ホウライ(9679)の株価時系列情報
ホウライ(9679)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,665 | 1,665 | 1,659 | 1,659 | 1,600 |
| 2025/06/12 | 1,659 | 1,660 | 1,658 | 1,659 | 600 |
| 2025/06/11 | 1,658 | 1,658 | 1,658 | 1,658 | 100 |
| 2025/06/10 | 1,657 | 1,657 | 1,657 | 1,657 | 100 |
| 2025/06/09 | 1,655 | 1,655 | 1,647 | 1,647 | 300 |
| 2025/06/06 | 1,655 | 1,655 | 1,649 | 1,650 | 700 |
| 2025/06/05 | 1,667 | 1,670 | 1,656 | 1,656 | 1,600 |
| 2025/06/04 | 1,668 | 1,668 | 1,660 | 1,666 | 700 |
| 2025/06/03 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2025/06/02 | 1,655 | 1,656 | 1,652 | 1,652 | 400 |
| 2025/05/30 | 1,654 | 1,654 | 1,654 | 1,654 | 100 |
| 2025/05/29 | 1,655 | 1,657 | 1,644 | 1,644 | 600 |
| 2025/05/28 | 1,655 | 1,655 | 1,651 | 1,651 | 500 |
| 2025/05/27 | 1,643 | 1,659 | 1,643 | 1,651 | 1,700 |
| 2025/05/26 | 1,653 | 1,653 | 1,640 | 1,640 | 1,200 |
| 2025/05/23 | 1,652 | 1,653 | 1,652 | 1,653 | 500 |
| 2025/05/22 | 1,650 | 1,650 | 1,647 | 1,647 | 1,100 |
| 2025/05/21 | 1,649 | 1,649 | 1,644 | 1,644 | 300 |
| 2025/05/20 | 1,644 | 1,650 | 1,644 | 1,650 | 400 |
| 2025/05/16 | 1,645 | 1,646 | 1,645 | 1,646 | 200 |
| 2025/05/15 | 1,664 | 1,664 | 1,645 | 1,646 | 2,600 |
| 2025/05/14 | 1,650 | 1,664 | 1,646 | 1,664 | 1,100 |
| 2025/05/13 | 1,650 | 1,652 | 1,650 | 1,650 | 600 |
| 2025/05/12 | 1,650 | 1,650 | 1,650 | 1,650 | 700 |
| 2025/05/09 | 1,650 | 1,650 | 1,650 | 1,650 | 3,900 |
| 2025/05/08 | 1,648 | 1,648 | 1,648 | 1,648 | 200 |
| 2025/05/07 | 1,676 | 1,676 | 1,650 | 1,650 | 700 |
| 2025/05/02 | 1,661 | 1,671 | 1,645 | 1,650 | 400 |
| 2025/05/01 | 1,647 | 1,649 | 1,647 | 1,649 | 700 |
| 2025/04/30 | 1,652 | 1,749 | 1,648 | 1,649 | 13,700 |
| 2025/04/28 | 1,655 | 1,787 | 1,655 | 1,655 | 9,200 |
| 2025/04/25 | 1,659 | 1,660 | 1,650 | 1,660 | 6,000 |
| 2025/04/24 | 1,646 | 1,650 | 1,646 | 1,647 | 3,800 |
| 2025/04/23 | 1,649 | 1,649 | 1,647 | 1,647 | 500 |
| 2025/04/22 | 1,646 | 1,648 | 1,645 | 1,648 | 600 |
| 2025/04/21 | 1,647 | 1,647 | 1,645 | 1,645 | 900 |
| 2025/04/18 | 1,645 | 1,645 | 1,640 | 1,645 | 400 |
| 2025/04/17 | 1,644 | 1,644 | 1,640 | 1,640 | 300 |
| 2025/04/16 | 1,645 | 1,645 | 1,611 | 1,611 | 1,000 |
| 2025/04/15 | 1,635 | 1,645 | 1,635 | 1,645 | 2,000 |
| 2025/04/14 | 1,583 | 1,630 | 1,583 | 1,630 | 200 |
| 2025/04/11 | 1,568 | 1,580 | 1,568 | 1,580 | 800 |
| 2025/04/10 | 1,560 | 1,580 | 1,560 | 1,580 | 200 |
| 2025/04/09 | 1,522 | 1,558 | 1,522 | 1,530 | 800 |
| 2025/04/08 | 1,516 | 1,562 | 1,510 | 1,562 | 1,300 |
| 2025/04/07 | 1,598 | 1,598 | 1,498 | 1,530 | 3,400 |
| 2025/04/04 | 1,614 | 1,620 | 1,608 | 1,608 | 1,000 |
| 2025/04/03 | 1,624 | 1,624 | 1,613 | 1,618 | 1,300 |
| 2025/04/02 | 1,629 | 1,645 | 1,629 | 1,631 | 500 |
| 2025/04/01 | 1,645 | 1,645 | 1,645 | 1,645 | 400 |
| 2025/03/31 | 1,622 | 1,648 | 1,622 | 1,648 | 1,000 |
| 2025/03/28 | 1,603 | 1,643 | 1,600 | 1,640 | 2,200 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 4,930 | 4,930 | 4,930 | 4,930 | 200 |
| 2025/03/26 | 4,930 | 4,950 | 4,930 | 4,930 | 500 |
| 2025/03/25 | 4,950 | 4,950 | 4,930 | 4,930 | 600 |
| 2025/03/24 | 4,935 | 4,945 | 4,935 | 4,945 | 500 |
| 2025/03/21 | 4,985 | 4,985 | 4,985 | 4,985 | 200 |
| 2025/03/19 | 4,980 | 4,985 | 4,915 | 4,985 | 400 |
| 2025/03/18 | 4,965 | 4,965 | 4,965 | 4,965 | 200 |
| 2025/03/17 | 4,965 | 4,965 | 4,965 | 4,965 | 200 |
| 2025/03/14 | 4,965 | 4,965 | 4,965 | 4,965 | 300 |
| 2025/03/13 | 4,950 | 4,970 | 4,950 | 4,965 | 500 |
| 2025/03/12 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2025/03/11 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2025/03/10 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2025/03/07 | 4,940 | 4,940 | 4,900 | 4,900 | 300 |
| 2025/03/06 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2025/03/04 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2025/02/28 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2025/02/27 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2025/02/26 | 4,870 | 4,940 | 4,870 | 4,940 | 200 |
| 2025/02/25 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2025/02/21 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2025/02/20 | 4,875 | 4,945 | 4,875 | 4,945 | 200 |
| 2025/02/19 | 4,860 | 4,900 | 4,860 | 4,900 | 200 |
| 2025/02/18 | 4,860 | 4,860 | 4,855 | 4,855 | 300 |
| 2025/02/17 | 4,850 | 4,965 | 4,850 | 4,895 | 400 |
| 2025/02/14 | 4,915 | 4,920 | 4,915 | 4,920 | 300 |
| 2025/02/13 | 4,815 | 4,915 | 4,815 | 4,915 | 600 |
| 2025/02/12 | 4,900 | 4,900 | 4,830 | 4,830 | 1,200 |
| 2025/02/10 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2025/02/05 | 4,960 | 4,960 | 4,960 | 4,960 | 300 |
| 2025/02/04 | 4,820 | 4,960 | 4,820 | 4,960 | 300 |
| 2025/01/31 | 4,905 | 4,950 | 4,820 | 4,820 | 600 |
| 2025/01/30 | 5,000 | 5,000 | 4,905 | 4,905 | 200 |
| 2025/01/29 | 5,060 | 5,060 | 5,050 | 5,050 | 300 |
| 2025/01/28 | 4,990 | 4,990 | 4,920 | 4,920 | 600 |
| 2025/01/27 | 5,020 | 5,090 | 5,020 | 5,090 | 300 |
| 2025/01/24 | 5,000 | 5,000 | 4,950 | 4,950 | 700 |
| 2025/01/23 | 5,100 | 5,100 | 5,000 | 5,000 | 1,200 |
| 2025/01/22 | 4,970 | 5,060 | 4,970 | 5,060 | 400 |
| 2025/01/21 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2025/01/20 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2025/01/15 | 4,900 | 4,900 | 4,895 | 4,900 | 600 |
| 2025/01/14 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2025/01/10 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2025/01/09 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2025/01/08 | 4,830 | 4,885 | 4,815 | 4,885 | 500 |
| 2025/01/07 | 4,800 | 4,820 | 4,800 | 4,820 | 400 |
| 2024/12/30 | 4,755 | 4,780 | 4,755 | 4,780 | 500 |
| 2024/12/27 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2024/12/26 | 4,705 | 4,705 | 4,705 | 4,705 | 300 |
| 2024/12/25 | 4,705 | 4,705 | 4,705 | 4,705 | 400 |
| 2024/12/24 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2024/12/23 | 4,760 | 4,760 | 4,750 | 4,750 | 200 |
| 2024/12/20 | 4,810 | 4,810 | 4,810 | 4,810 | 200 |
| 2024/12/19 | 4,830 | 4,830 | 4,810 | 4,810 | 200 |
| 2024/12/16 | 4,840 | 4,840 | 4,835 | 4,835 | 300 |
| 2024/12/13 | 4,895 | 4,895 | 4,835 | 4,835 | 300 |
| 2024/12/11 | 4,900 | 4,900 | 4,880 | 4,880 | 900 |
| 2024/12/10 | 4,900 | 4,900 | 4,900 | 4,900 | 300 |
| 2024/12/06 | 4,900 | 4,900 | 4,900 | 4,900 | 400 |
| 2024/12/04 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/12/03 | 4,900 | 4,900 | 4,890 | 4,900 | 1,300 |
| 2024/12/02 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2024/11/29 | 4,865 | 4,865 | 4,825 | 4,850 | 2,000 |
| 2024/11/27 | 4,935 | 4,935 | 4,935 | 4,935 | 100 |
| 2024/11/26 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2024/11/25 | 4,985 | 4,985 | 4,985 | 4,985 | 100 |
| 2024/11/20 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2024/11/18 | 4,965 | 4,965 | 4,905 | 4,905 | 300 |
| 2024/11/15 | 4,975 | 4,975 | 4,920 | 4,970 | 900 |
| 2024/11/14 | 4,905 | 4,905 | 4,905 | 4,905 | 100 |
| 2024/11/13 | 4,925 | 4,925 | 4,905 | 4,905 | 200 |
| 2024/11/12 | 4,975 | 4,975 | 4,905 | 4,905 | 300 |
| 2024/11/07 | 4,975 | 4,975 | 4,905 | 4,905 | 300 |
| 2024/11/06 | 4,905 | 4,920 | 4,905 | 4,905 | 300 |
| 2024/11/05 | 4,900 | 4,955 | 4,900 | 4,905 | 500 |
| 2024/11/01 | 4,865 | 4,930 | 4,860 | 4,860 | 1,500 |
| 2024/10/31 | 4,655 | 4,655 | 4,655 | 4,655 | 17,000 |
| 2024/10/30 | 4,655 | 4,655 | 4,655 | 4,655 | 100 |
| 2024/10/29 | 4,710 | 4,710 | 4,645 | 4,645 | 300 |
| 2024/10/28 | 4,655 | 4,715 | 4,655 | 4,715 | 900 |
| 2024/10/25 | 4,795 | 4,795 | 4,795 | 4,795 | 200 |
| 2024/10/24 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2024/10/23 | 4,750 | 4,790 | 4,750 | 4,790 | 200 |
| 2024/10/22 | 4,750 | 4,750 | 4,690 | 4,690 | 200 |
| 2024/10/21 | 4,665 | 4,785 | 4,665 | 4,715 | 500 |
| 2024/10/18 | 4,720 | 4,730 | 4,720 | 4,730 | 300 |
| 2024/10/17 | 4,655 | 4,790 | 4,655 | 4,790 | 500 |
| 2024/10/16 | 4,750 | 4,750 | 4,725 | 4,725 | 200 |
| 2024/10/15 | 4,755 | 4,790 | 4,755 | 4,790 | 400 |
| 2024/10/11 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/10/10 | 4,735 | 4,735 | 4,665 | 4,725 | 600 |
| 2024/10/09 | 4,725 | 4,735 | 4,690 | 4,695 | 400 |
| 2024/10/08 | 4,745 | 4,745 | 4,695 | 4,695 | 200 |
| 2024/10/07 | 4,675 | 4,675 | 4,675 | 4,675 | 100 |
| 2024/10/04 | 4,745 | 4,745 | 4,675 | 4,675 | 1,000 |
| 2024/10/03 | 4,600 | 4,745 | 4,570 | 4,745 | 500 |
| 2024/10/02 | 4,550 | 4,580 | 4,550 | 4,580 | 1,100 |
| 2024/09/30 | 4,700 | 4,890 | 4,700 | 4,890 | 300 |
| 2024/09/27 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2024/09/26 | 4,800 | 4,800 | 4,790 | 4,790 | 200 |
| 2024/09/25 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2024/09/24 | 4,795 | 4,800 | 4,795 | 4,800 | 200 |
| 2024/09/20 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2024/09/13 | 4,790 | 4,790 | 4,790 | 4,790 | 200 |
| 2024/09/12 | 4,770 | 4,790 | 4,770 | 4,790 | 300 |
| 2024/09/09 | 4,650 | 4,700 | 4,650 | 4,700 | 300 |
| 2024/09/06 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2024/09/03 | 4,820 | 4,885 | 4,820 | 4,885 | 200 |
| 2024/09/02 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2024/08/29 | 4,650 | 4,825 | 4,630 | 4,825 | 800 |
| 2024/08/26 | 4,650 | 4,720 | 4,580 | 4,720 | 400 |
| 2024/08/23 | 4,570 | 4,640 | 4,430 | 4,640 | 400 |
| 2024/08/20 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/08/15 | 4,355 | 4,355 | 4,355 | 4,355 | 500 |
| 2024/08/13 | 4,540 | 4,540 | 4,425 | 4,425 | 600 |
| 2024/08/09 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
| 2024/08/08 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2024/08/07 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2024/08/06 | 4,235 | 4,300 | 4,165 | 4,185 | 700 |
| 2024/08/05 | 4,610 | 4,670 | 4,225 | 4,225 | 600 |
| 2024/08/02 | 4,600 | 4,680 | 4,600 | 4,670 | 300 |
| 2024/08/01 | 4,800 | 4,800 | 4,710 | 4,710 | 500 |
| 2024/07/30 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/07/29 | 4,805 | 4,865 | 4,800 | 4,865 | 300 |
| 2024/07/25 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/07/24 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/07/23 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/07/22 | 4,660 | 4,710 | 4,660 | 4,710 | 200 |
| 2024/07/19 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2024/07/17 | 4,405 | 4,450 | 4,405 | 4,450 | 300 |
| 2024/07/12 | 4,445 | 4,500 | 4,445 | 4,500 | 700 |
| 2024/07/10 | 4,305 | 4,305 | 4,305 | 4,305 | 100 |
| 2024/07/09 | 4,295 | 4,300 | 4,295 | 4,300 | 1,100 |
| 2024/07/08 | 4,255 | 4,305 | 4,255 | 4,300 | 300 |
| 2024/07/05 | 4,295 | 4,325 | 4,295 | 4,325 | 600 |
| 2024/07/04 | 4,155 | 4,250 | 4,155 | 4,250 | 200 |
| 2024/06/27 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
| 2024/06/26 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
| 2024/06/25 | 4,135 | 4,195 | 4,065 | 4,195 | 300 |
| 2024/06/21 | 4,085 | 4,110 | 4,085 | 4,110 | 200 |
| 2024/06/19 | 4,085 | 4,085 | 4,085 | 4,085 | 100 |
| 2024/06/18 | 4,155 | 4,155 | 4,155 | 4,155 | 200 |
| 2024/06/17 | 4,100 | 4,100 | 4,030 | 4,040 | 500 |
| 2024/06/14 | 4,100 | 4,100 | 4,100 | 4,100 | 400 |
| 2024/06/12 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2024/06/07 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2024/06/06 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |