日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/24 2,295 2,302 2,289 2,289 600
2026/09/18 2,301 2,320 2,296 2,296 2,400
2026/09/17 2,299 2,313 2,299 2,308 800
2026/09/16 2,300 2,320 2,299 2,299 300
2026/09/15 2,321 2,321 2,298 2,300 700
2026/09/14 2,329 2,329 2,299 2,321 1,600
2026/09/11 2,327 2,329 2,326 2,329 900
2026/09/10 2,300 2,320 2,300 2,320 500
2026/09/09 2,300 2,300 2,300 2,300 200
2026/09/08 2,321 2,321 2,300 2,300 600
2026/09/07 2,300 2,335 2,300 2,325 2,100
2026/09/04 2,333 2,333 2,326 2,326 200
2026/09/02 2,330 2,372 2,326 2,372 500
2026/09/01 2,344 2,374 2,344 2,374 800
2026/08/31 2,350 2,370 2,340 2,370 500
2026/08/28 2,350 2,350 2,350 2,350 200
2026/08/27 2,341 2,369 2,341 2,369 300
2026/08/25 2,389 2,389 2,366 2,388 1,100
2026/08/24 2,348 2,374 2,348 2,360 800
2026/08/21 2,348 2,348 2,348 2,348 100
2026/08/20 2,335 2,335 2,334 2,334 300
2026/08/19 2,338 2,340 2,320 2,340 500
2026/08/18 2,338 2,338 2,321 2,338 700
2026/08/17 2,398 2,398 2,350 2,360 700
2026/08/14 2,395 2,395 2,390 2,390 700
2026/08/13 2,345 2,360 2,345 2,360 500
2026/08/12 2,340 2,353 2,340 2,350 600
2026/08/10 2,330 2,350 2,311 2,345 400
2026/08/07 2,330 2,331 2,330 2,330 300
2026/08/06 2,320 2,329 2,320 2,329 400
2026/08/05 2,368 2,370 2,368 2,370 1,000
2026/08/04 2,380 2,385 2,364 2,364 500
2026/08/03 2,380 2,380 2,380 2,380 100
2026/07/30 2,298 2,384 2,298 2,384 500
2026/07/29 2,389 2,389 2,339 2,348 300
2026/07/28 2,364 2,389 2,364 2,389 200
2026/07/27 2,389 2,389 2,389 2,389 200
2026/07/24 2,369 2,385 2,369 2,385 500
2026/07/23 2,311 2,330 2,311 2,330 200
2026/07/22 2,404 2,404 2,319 2,321 1,000
2026/07/21 2,356 2,356 2,304 2,304 600
2026/07/17 2,306 2,306 2,306 2,306 200
2026/07/16 2,303 2,303 2,303 2,303 100
2026/07/15 2,328 2,328 2,325 2,325 1,700
2026/07/14 2,370 2,370 2,333 2,335 500
2026/07/13 2,340 2,340 2,340 2,340 100
2026/07/10 2,320 2,320 2,320 2,320 100
2026/07/07 2,320 2,320 2,320 2,320 300
2026/07/06 2,320 2,321 2,320 2,320 1,200
2026/07/03 2,345 2,345 2,345 2,345 1,200
2026/07/02 2,300 2,300 2,295 2,295 1,400
2026/07/01 2,300 2,320 2,300 2,320 900
2026/06/30 2,300 2,300 2,300 2,300 1,400
2026/06/29 2,295 2,295 2,295 2,295 200
2026/06/26 2,297 2,300 2,297 2,300 700
2026/06/25 2,300 2,300 2,263 2,263 1,200
2026/06/24 2,260 2,299 2,260 2,290 300
2026/06/23 2,289 2,289 2,252 2,252 300
2026/06/22 2,289 2,289 2,289 2,289 100
2026/06/19 2,314 2,314 2,288 2,288 1,500
2026/06/18 2,320 2,331 2,320 2,331 300
2026/06/17 2,359 2,359 2,320 2,320 300
2026/06/16 2,305 2,378 2,305 2,378 400
2026/06/15 2,400 2,400 2,350 2,350 600
2026/06/12 2,315 2,315 2,315 2,315 100
2026/06/11 2,303 2,303 2,303 2,303 100
2026/06/10 2,353 2,353 2,353 2,353 100
2026/06/08 2,301 2,303 2,301 2,303 500
2026/06/04 2,299 2,299 2,299 2,299 100
2026/06/03 2,299 2,299 2,299 2,299 200
2026/05/29 2,360 2,399 2,314 2,399 800
2026/05/28 2,350 2,350 2,350 2,350 200
2026/05/27 2,320 2,320 2,320 2,320 100
2026/05/26 2,339 2,350 2,323 2,350 1,300
2026/05/25 2,290 2,310 2,290 2,310 600
2026/05/22 2,173 2,177 2,171 2,177 300
2026/05/21 2,238 2,250 2,200 2,200 700
2026/05/20 2,238 2,238 2,238 2,238 100
2026/05/15 2,383 2,383 2,338 2,338 600
2026/05/14 2,367 2,367 2,325 2,356 1,500
2026/05/13 2,380 2,380 2,329 2,365 900
2026/05/11 2,231 2,280 2,200 2,280 1,900
2026/05/08 2,246 2,246 2,230 2,230 400
2026/05/07 2,346 2,346 2,296 2,296 200
2026/05/01 2,246 2,246 2,246 2,246 100
2026/04/30 2,149 2,248 2,131 2,248 1,200
2026/04/28 2,145 2,434 2,145 2,199 1,500
2026/04/27 2,086 2,149 2,086 2,146 800
2026/04/24 2,165 2,165 2,132 2,132 600
2026/04/23 2,090 2,130 2,090 2,130 1,000
2026/04/21 2,080 2,091 2,080 2,091 200
2026/04/17 2,092 2,092 2,092 2,092 100
2026/04/15 2,092 2,092 2,081 2,081 600
2026/04/14 2,070 2,070 2,070 2,070 200
2026/04/13 2,067 2,070 2,067 2,070 800
2026/04/10 2,067 2,067 2,067 2,067 100
2026/04/09 2,065 2,067 2,045 2,067 600
2026/04/08 2,066 2,068 2,066 2,068 200
2026/04/07 2,099 2,099 2,071 2,071 300
2026/04/06 2,063 2,099 2,041 2,099 500
2026/04/03 2,060 2,081 2,060 2,081 300
2026/04/02 2,060 2,060 2,060 2,060 100
2026/04/01 2,045 2,054 2,045 2,054 200
2026/03/31 2,045 2,050 2,045 2,045 600
2026/03/27 2,098 2,133 2,098 2,133 1,000
2026/03/26 2,100 2,115 2,099 2,114 800
2026/03/25 2,100 2,129 2,010 2,129 1,500
2026/03/24 2,090 2,100 2,090 2,100 300
2026/03/23 2,164 2,200 2,060 2,060 2,400
2026/03/19 2,100 2,114 2,085 2,114 500
2026/03/18 2,099 2,100 2,080 2,100 400
2026/03/17 2,106 2,126 2,091 2,091 300
2026/03/16 2,114 2,120 2,091 2,110 800
2026/03/13 2,100 2,120 2,091 2,114 1,900
2026/03/12 2,100 2,100 2,100 2,100 300
2026/03/11 2,100 2,100 2,051 2,100 1,200
2026/03/10 2,102 2,135 2,102 2,135 200
2026/03/09 2,141 2,141 2,102 2,131 1,600
2026/03/06 2,147 2,147 2,147 2,147 200
2026/03/05 2,136 2,149 2,130 2,147 700
2026/03/04 2,110 2,110 2,108 2,108 300
2026/03/03 2,133 2,160 2,133 2,160 500
2026/03/02 2,130 2,184 2,125 2,183 1,300
2026/02/27 2,115 2,130 2,100 2,130 600
2026/02/26 2,200 2,200 2,038 2,164 1,000
2026/02/25 2,123 2,200 2,123 2,171 500
2026/02/24 2,104 2,180 2,104 2,120 900
2026/02/20 2,128 2,128 2,098 2,098 500
2026/02/19 2,117 2,120 2,117 2,120 300
2026/02/17 2,099 2,117 2,099 2,117 600
2026/02/16 2,080 2,080 2,051 2,051 200
2026/02/13 2,071 2,080 2,070 2,080 1,200
2026/02/12 2,019 2,045 2,018 2,040 700
2026/02/10 2,014 2,018 2,014 2,018 500
2026/02/09 2,053 2,053 2,009 2,020 500
2026/02/06 2,010 2,053 2,010 2,053 400
2026/02/05 2,010 2,025 2,005 2,005 1,700
2026/02/04 2,015 2,015 2,015 2,015 300
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

このページの先頭へ