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 |
|---|---|---|---|---|---|
| 2026/02/03 | 2,028 | 2,029 | 2,013 | 2,013 | 400 |
| 2026/02/02 | 2,028 | 2,029 | 2,028 | 2,029 | 300 |
| 2026/01/30 | 2,041 | 2,082 | 1,995 | 2,029 | 2,000 |
| 2026/01/29 | 2,088 | 2,088 | 2,041 | 2,041 | 200 |
| 2026/01/28 | 2,050 | 2,050 | 2,041 | 2,041 | 600 |
| 2026/01/27 | 2,030 | 2,050 | 2,030 | 2,050 | 500 |
| 2026/01/26 | 2,006 | 2,030 | 2,006 | 2,030 | 600 |
| 2026/01/23 | 2,063 | 2,063 | 2,006 | 2,006 | 2,000 |
| 2026/01/22 | 2,010 | 2,020 | 2,010 | 2,015 | 500 |
| 2026/01/21 | 1,996 | 2,006 | 1,996 | 2,002 | 500 |
| 2026/01/20 | 2,030 | 2,030 | 2,006 | 2,006 | 300 |
| 2026/01/19 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2026/01/16 | 2,004 | 2,004 | 1,991 | 1,991 | 600 |
| 2026/01/15 | 2,006 | 2,010 | 1,996 | 2,000 | 1,300 |
| 2026/01/14 | 2,013 | 2,013 | 2,000 | 2,006 | 700 |
| 2026/01/13 | 1,999 | 2,010 | 1,999 | 2,010 | 600 |
| 2026/01/09 | 1,971 | 1,981 | 1,971 | 1,978 | 500 |
| 2026/01/08 | 1,991 | 2,015 | 1,991 | 1,992 | 600 |
| 2026/01/07 | 1,970 | 2,059 | 1,970 | 2,009 | 500 |
| 2026/01/06 | 1,954 | 1,954 | 1,954 | 1,954 | 200 |
| 2026/01/05 | 1,932 | 2,125 | 1,932 | 2,004 | 2,200 |
| 2025/12/30 | 1,853 | 1,916 | 1,853 | 1,916 | 1,300 |
| 2025/12/29 | 1,871 | 1,880 | 1,850 | 1,850 | 400 |
| 2025/12/26 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
| 2025/12/25 | 1,825 | 1,849 | 1,825 | 1,849 | 700 |
| 2025/12/24 | 1,824 | 1,858 | 1,824 | 1,835 | 500 |
| 2025/12/23 | 1,830 | 1,830 | 1,824 | 1,824 | 200 |
| 2025/12/22 | 1,827 | 1,831 | 1,827 | 1,830 | 1,400 |
| 2025/12/19 | 1,830 | 1,830 | 1,825 | 1,827 | 1,100 |
| 2025/12/18 | 1,830 | 1,831 | 1,825 | 1,831 | 1,500 |
| 2025/12/17 | 1,860 | 1,860 | 1,860 | 1,860 | 300 |
| 2025/12/16 | 1,907 | 1,907 | 1,880 | 1,880 | 200 |
| 2025/12/15 | 1,908 | 1,908 | 1,872 | 1,907 | 1,100 |
| 2025/12/12 | 1,876 | 1,900 | 1,876 | 1,898 | 1,000 |
| 2025/12/11 | 1,870 | 1,870 | 1,870 | 1,870 | 1,200 |
| 2025/12/10 | 1,865 | 1,889 | 1,854 | 1,854 | 700 |
| 2025/12/09 | 1,880 | 1,880 | 1,867 | 1,876 | 400 |
| 2025/12/08 | 1,866 | 1,885 | 1,866 | 1,885 | 300 |
| 2025/12/05 | 1,881 | 1,881 | 1,860 | 1,860 | 1,600 |
| 2025/12/04 | 1,861 | 1,865 | 1,860 | 1,865 | 400 |
| 2025/12/03 | 1,860 | 1,860 | 1,860 | 1,860 | 300 |
| 2025/12/02 | 1,860 | 1,865 | 1,851 | 1,851 | 900 |
| 2025/12/01 | 1,850 | 1,854 | 1,850 | 1,854 | 300 |
| 2025/11/28 | 1,880 | 1,880 | 1,861 | 1,861 | 300 |
| 2025/11/27 | 1,890 | 1,890 | 1,858 | 1,858 | 400 |
| 2025/11/26 | 1,855 | 1,855 | 1,855 | 1,855 | 400 |
| 2025/11/25 | 1,888 | 1,888 | 1,851 | 1,855 | 600 |
| 2025/11/21 | 1,840 | 1,855 | 1,840 | 1,855 | 900 |
| 2025/11/20 | 1,855 | 1,858 | 1,855 | 1,858 | 700 |
| 2025/11/19 | 1,880 | 1,880 | 1,850 | 1,850 | 200 |
| 2025/11/18 | 1,850 | 1,878 | 1,850 | 1,878 | 400 |
| 2025/11/17 | 1,850 | 1,851 | 1,850 | 1,850 | 500 |
| 2025/11/14 | 1,879 | 1,879 | 1,839 | 1,839 | 2,400 |
| 2025/11/13 | 1,878 | 1,899 | 1,878 | 1,897 | 500 |
| 2025/11/12 | 1,876 | 1,892 | 1,876 | 1,890 | 1,000 |
| 2025/11/11 | 1,876 | 1,881 | 1,876 | 1,876 | 700 |
| 2025/11/10 | 1,880 | 1,883 | 1,880 | 1,881 | 600 |
| 2025/11/07 | 1,924 | 1,924 | 1,870 | 1,870 | 1,300 |
| 2025/11/06 | 1,907 | 1,907 | 1,897 | 1,897 | 500 |
| 2025/11/05 | 1,910 | 1,910 | 1,900 | 1,900 | 700 |
| 2025/11/04 | 1,915 | 1,918 | 1,910 | 1,910 | 600 |
| 2025/10/31 | 1,930 | 1,930 | 1,915 | 1,915 | 600 |
| 2025/10/30 | 1,915 | 1,915 | 1,900 | 1,900 | 700 |
| 2025/10/29 | 1,915 | 1,915 | 1,915 | 1,915 | 400 |
| 2025/10/28 | 1,916 | 1,916 | 1,900 | 1,900 | 1,100 |
| 2025/10/27 | 1,952 | 1,952 | 1,934 | 1,936 | 400 |
| 2025/10/24 | 1,912 | 1,912 | 1,912 | 1,912 | 400 |
| 2025/10/23 | 1,935 | 1,990 | 1,920 | 1,920 | 900 |
| 2025/10/22 | 1,938 | 1,955 | 1,931 | 1,955 | 400 |
| 2025/10/21 | 1,920 | 1,920 | 1,920 | 1,920 | 400 |
| 2025/10/20 | 1,930 | 1,931 | 1,930 | 1,931 | 400 |
| 2025/10/17 | 1,942 | 1,942 | 1,920 | 1,920 | 700 |
| 2025/10/16 | 1,932 | 1,948 | 1,932 | 1,948 | 400 |
| 2025/10/15 | 1,969 | 1,969 | 1,921 | 1,921 | 1,200 |
| 2025/10/14 | 1,901 | 1,901 | 1,900 | 1,900 | 500 |
| 2025/10/10 | 1,888 | 1,888 | 1,861 | 1,861 | 400 |
| 2025/10/09 | 1,901 | 1,901 | 1,900 | 1,900 | 300 |
| 2025/10/08 | 1,932 | 1,935 | 1,901 | 1,901 | 800 |
| 2025/10/07 | 1,910 | 1,930 | 1,910 | 1,930 | 700 |
| 2025/10/06 | 1,870 | 1,950 | 1,870 | 1,950 | 200 |
| 2025/10/03 | 1,900 | 1,900 | 1,862 | 1,862 | 700 |
| 2025/10/02 | 1,930 | 1,935 | 1,930 | 1,935 | 200 |
| 2025/10/01 | 1,989 | 1,991 | 1,940 | 1,940 | 900 |
| 2025/09/30 | 2,007 | 2,007 | 1,989 | 1,989 | 500 |
| 2025/09/29 | 1,990 | 2,059 | 1,985 | 2,007 | 52,400 |
| 2025/09/26 | 2,169 | 2,180 | 2,160 | 2,180 | 1,200 |
| 2025/09/25 | 2,180 | 2,180 | 2,130 | 2,130 | 1,100 |
| 2025/09/24 | 2,120 | 2,149 | 2,100 | 2,149 | 1,200 |
| 2025/09/22 | 2,080 | 2,121 | 2,080 | 2,120 | 1,400 |
| 2025/09/19 | 2,070 | 2,070 | 2,046 | 2,050 | 1,000 |
| 2025/09/18 | 2,023 | 2,050 | 2,023 | 2,050 | 900 |
| 2025/09/17 | 2,023 | 2,023 | 2,023 | 2,023 | 300 |
| 2025/09/16 | 2,020 | 2,050 | 2,020 | 2,023 | 1,000 |
| 2025/09/12 | 2,050 | 2,050 | 2,030 | 2,030 | 1,000 |
| 2025/09/11 | 2,025 | 2,049 | 2,025 | 2,030 | 1,200 |
| 2025/09/09 | 1,993 | 2,060 | 1,993 | 2,017 | 1,700 |
| 2025/09/08 | 1,990 | 2,029 | 1,990 | 2,029 | 1,300 |
| 2025/09/05 | 1,989 | 1,989 | 1,989 | 1,989 | 400 |
| 2025/09/04 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
| 2025/09/03 | 1,930 | 1,999 | 1,930 | 1,989 | 900 |
| 2025/09/02 | 1,940 | 1,940 | 1,930 | 1,930 | 300 |
| 2025/09/01 | 1,910 | 1,920 | 1,910 | 1,920 | 400 |
| 2025/08/29 | 1,920 | 1,921 | 1,920 | 1,921 | 200 |
| 2025/08/28 | 1,918 | 1,940 | 1,882 | 1,919 | 1,000 |
| 2025/08/27 | 1,959 | 1,959 | 1,958 | 1,958 | 200 |
| 2025/08/26 | 1,950 | 1,950 | 1,950 | 1,950 | 300 |
| 2025/08/25 | 1,931 | 1,953 | 1,931 | 1,950 | 1,300 |
| 2025/08/22 | 1,930 | 1,948 | 1,914 | 1,931 | 600 |
| 2025/08/21 | 1,900 | 1,900 | 1,885 | 1,890 | 500 |
| 2025/08/20 | 1,866 | 1,900 | 1,866 | 1,900 | 200 |
| 2025/08/19 | 1,914 | 1,920 | 1,862 | 1,863 | 1,100 |
| 2025/08/18 | 1,895 | 1,965 | 1,895 | 1,914 | 1,700 |
| 2025/08/15 | 1,845 | 2,150 | 1,845 | 1,933 | 3,400 |
| 2025/08/14 | 1,820 | 1,834 | 1,814 | 1,834 | 700 |
| 2025/08/13 | 1,834 | 1,834 | 1,814 | 1,814 | 700 |
| 2025/08/12 | 1,841 | 1,845 | 1,820 | 1,840 | 800 |
| 2025/08/08 | 1,820 | 1,850 | 1,820 | 1,839 | 700 |
| 2025/08/07 | 1,795 | 1,829 | 1,750 | 1,829 | 2,000 |
| 2025/08/06 | 1,760 | 1,789 | 1,760 | 1,787 | 800 |
| 2025/08/05 | 1,755 | 1,758 | 1,755 | 1,758 | 1,000 |
| 2025/08/04 | 1,745 | 1,750 | 1,745 | 1,750 | 700 |
| 2025/08/01 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2025/07/31 | 1,731 | 1,748 | 1,727 | 1,743 | 1,100 |
| 2025/07/30 | 1,747 | 1,747 | 1,746 | 1,746 | 300 |
| 2025/07/29 | 1,728 | 1,728 | 1,727 | 1,727 | 200 |
| 2025/07/25 | 1,747 | 1,747 | 1,729 | 1,729 | 600 |
| 2025/07/24 | 1,730 | 1,730 | 1,723 | 1,726 | 500 |
| 2025/07/23 | 1,725 | 1,730 | 1,725 | 1,730 | 300 |
| 2025/07/22 | 1,748 | 1,748 | 1,735 | 1,737 | 1,100 |
| 2025/07/18 | 1,739 | 1,739 | 1,739 | 1,739 | 200 |
| 2025/07/16 | 1,731 | 1,731 | 1,731 | 1,731 | 100 |
| 2025/07/15 | 1,780 | 1,780 | 1,720 | 1,731 | 1,900 |
| 2025/07/14 | 1,720 | 1,730 | 1,717 | 1,730 | 2,500 |
| 2025/07/11 | 1,719 | 1,720 | 1,715 | 1,715 | 1,000 |
| 2025/07/10 | 1,719 | 1,720 | 1,712 | 1,712 | 400 |
| 2025/07/09 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
| 2025/07/07 | 1,694 | 1,718 | 1,694 | 1,718 | 300 |
| 2025/07/04 | 1,740 | 1,740 | 1,693 | 1,693 | 1,400 |
| 2025/07/03 | 1,700 | 1,700 | 1,698 | 1,700 | 1,000 |
| 2025/07/01 | 1,685 | 1,700 | 1,685 | 1,700 | 200 |
| 2025/06/30 | 1,698 | 1,700 | 1,664 | 1,700 | 800 |
| 2025/06/27 | 1,681 | 1,700 | 1,681 | 1,698 | 700 |
| 2025/06/26 | 1,676 | 1,681 | 1,673 | 1,681 | 1,700 |
| 2025/06/25 | 1,676 | 1,676 | 1,676 | 1,676 | 600 |
| 2025/06/24 | 1,674 | 1,674 | 1,670 | 1,674 | 300 |
| 2025/06/23 | 1,650 | 1,650 | 1,648 | 1,650 | 2,200 |
| 2025/06/20 | 1,668 | 1,670 | 1,660 | 1,660 | 900 |
| 2025/06/19 | 1,659 | 1,668 | 1,659 | 1,668 | 1,000 |
| 2025/06/18 | 1,659 | 1,659 | 1,651 | 1,655 | 700 |
| 2025/06/17 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
| 2025/06/16 | 1,664 | 1,664 | 1,664 | 1,664 | 200 |
| 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 |