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 |
|---|---|---|---|---|---|
| 2024/04/16 | 4,050 | 4,050 | 3,990 | 3,990 | 300 |
| 2024/04/15 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2024/04/12 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2024/04/11 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
| 2024/04/09 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
| 2024/04/08 | 4,205 | 4,205 | 4,185 | 4,185 | 200 |
| 2024/04/05 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2024/04/04 | 4,000 | 4,000 | 3,930 | 3,930 | 700 |
| 2024/04/03 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/03/29 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
| 2024/03/28 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/03/27 | 4,000 | 4,100 | 4,000 | 4,100 | 200 |
| 2024/03/26 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2024/03/25 | 4,050 | 4,050 | 4,000 | 4,000 | 300 |
| 2024/03/21 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2024/03/19 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2024/03/18 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2024/03/15 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2024/03/14 | 4,055 | 4,055 | 3,950 | 3,950 | 300 |
| 2024/03/13 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2024/03/12 | 3,950 | 3,980 | 3,950 | 3,980 | 200 |
| 2024/03/11 | 3,980 | 3,980 | 3,950 | 3,950 | 300 |
| 2024/03/08 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2024/03/05 | 3,925 | 3,980 | 3,925 | 3,980 | 400 |
| 2024/03/04 | 4,000 | 4,000 | 3,995 | 3,995 | 200 |
| 2024/03/01 | 3,950 | 4,000 | 3,950 | 4,000 | 200 |
| 2024/02/29 | 3,950 | 3,950 | 3,925 | 3,925 | 300 |
| 2024/02/28 | 3,905 | 3,950 | 3,900 | 3,950 | 700 |
| 2024/02/27 | 3,950 | 4,000 | 3,950 | 3,950 | 600 |
| 2024/02/26 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2024/02/22 | 4,000 | 4,000 | 3,950 | 3,950 | 300 |
| 2024/02/21 | 3,840 | 3,900 | 3,840 | 3,900 | 400 |
| 2024/02/20 | 3,830 | 3,900 | 3,830 | 3,840 | 500 |
| 2024/02/19 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/02/16 | 3,980 | 3,980 | 3,850 | 3,850 | 500 |
| 2024/02/15 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2024/02/14 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
| 2024/02/13 | 3,950 | 4,070 | 3,950 | 4,070 | 500 |
| 2024/02/07 | 3,900 | 3,915 | 3,900 | 3,915 | 200 |
| 2024/02/06 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/02/05 | 3,860 | 3,890 | 3,860 | 3,890 | 400 |
| 2024/02/02 | 3,925 | 3,925 | 3,840 | 3,840 | 500 |
| 2024/02/01 | 3,895 | 3,920 | 3,895 | 3,920 | 500 |
| 2024/01/31 | 3,900 | 3,900 | 3,830 | 3,900 | 300 |
| 2024/01/30 | 3,980 | 3,980 | 3,930 | 3,930 | 200 |
| 2024/01/26 | 3,910 | 3,920 | 3,910 | 3,910 | 600 |
| 2024/01/25 | 3,940 | 3,980 | 3,940 | 3,980 | 900 |
| 2024/01/24 | 3,705 | 3,800 | 3,700 | 3,800 | 500 |
| 2024/01/23 | 3,810 | 3,810 | 3,715 | 3,715 | 400 |
| 2024/01/22 | 3,870 | 3,870 | 3,800 | 3,805 | 700 |
| 2024/01/19 | 3,700 | 3,905 | 3,695 | 3,905 | 600 |
| 2024/01/18 | 3,650 | 3,655 | 3,650 | 3,655 | 200 |
| 2024/01/17 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2024/01/15 | 3,535 | 3,660 | 3,530 | 3,660 | 600 |
| 2024/01/12 | 3,650 | 3,650 | 3,605 | 3,605 | 200 |
| 2024/01/11 | 3,530 | 3,625 | 3,530 | 3,625 | 600 |
| 2024/01/10 | 3,550 | 3,555 | 3,550 | 3,550 | 500 |
| 2023/12/28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2023/12/27 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2023/12/26 | 3,495 | 3,500 | 3,495 | 3,495 | 400 |
| 2023/12/25 | 3,490 | 3,495 | 3,490 | 3,495 | 400 |
| 2023/12/22 | 3,445 | 3,445 | 3,445 | 3,445 | 500 |
| 2023/12/21 | 3,425 | 3,440 | 3,425 | 3,425 | 400 |
| 2023/12/20 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
| 2023/12/19 | 3,440 | 3,440 | 3,400 | 3,400 | 1,000 |
| 2023/12/18 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
| 2023/12/15 | 3,385 | 3,400 | 3,385 | 3,400 | 1,800 |
| 2023/12/14 | 3,385 | 3,385 | 3,380 | 3,380 | 200 |
| 2023/12/11 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2023/12/07 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2023/12/06 | 3,350 | 3,370 | 3,350 | 3,370 | 800 |
| 2023/12/05 | 3,410 | 3,410 | 3,410 | 3,410 | 300 |
| 2023/12/01 | 3,445 | 3,445 | 3,445 | 3,445 | 1,000 |
| 2023/11/30 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2023/11/29 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2023/11/28 | 3,390 | 3,390 | 3,385 | 3,385 | 300 |
| 2023/11/27 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2023/11/24 | 3,315 | 3,360 | 3,310 | 3,310 | 300 |
| 2023/11/22 | 3,360 | 3,370 | 3,360 | 3,370 | 300 |
| 2023/11/21 | 3,385 | 3,385 | 3,315 | 3,315 | 200 |
| 2023/11/20 | 3,385 | 3,385 | 3,385 | 3,385 | 1,000 |
| 2023/11/16 | 3,275 | 3,275 | 3,275 | 3,275 | 600 |
| 2023/11/15 | 3,355 | 3,355 | 3,285 | 3,285 | 400 |
| 2023/11/13 | 3,300 | 3,300 | 3,285 | 3,285 | 200 |
| 2023/11/10 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2023/11/09 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2023/11/08 | 3,235 | 3,290 | 3,235 | 3,290 | 500 |
| 2023/11/07 | 3,235 | 3,235 | 3,235 | 3,235 | 17,000 |
| 2023/11/01 | 3,295 | 3,295 | 3,215 | 3,215 | 300 |
| 2023/10/31 | 3,205 | 3,275 | 3,205 | 3,275 | 300 |
| 2023/10/30 | 3,210 | 3,210 | 3,205 | 3,205 | 200 |
| 2023/10/25 | 3,160 | 3,270 | 3,160 | 3,270 | 400 |
| 2023/10/24 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2023/10/23 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2023/10/20 | 3,200 | 3,235 | 3,150 | 3,150 | 400 |
| 2023/10/18 | 3,220 | 3,260 | 3,190 | 3,260 | 500 |
| 2023/10/17 | 3,235 | 3,235 | 3,165 | 3,220 | 1,200 |
| 2023/10/13 | 3,305 | 3,305 | 3,305 | 3,305 | 400 |
| 2023/10/12 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
| 2023/10/11 | 3,305 | 3,345 | 3,305 | 3,345 | 200 |
| 2023/10/10 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2023/10/06 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2023/10/05 | 3,350 | 3,360 | 3,295 | 3,360 | 400 |
| 2023/10/04 | 3,295 | 3,295 | 3,280 | 3,280 | 500 |
| 2023/10/02 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2023/09/29 | 3,300 | 3,370 | 3,300 | 3,300 | 300 |
| 2023/09/28 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2023/09/27 | 3,360 | 3,375 | 3,360 | 3,375 | 300 |
| 2023/09/26 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2023/09/25 | 3,395 | 3,395 | 3,350 | 3,350 | 400 |
| 2023/09/21 | 3,400 | 3,400 | 3,335 | 3,340 | 300 |
| 2023/09/20 | 3,400 | 3,400 | 3,375 | 3,375 | 200 |
| 2023/09/15 | 3,395 | 3,395 | 3,395 | 3,395 | 600 |
| 2023/09/14 | 3,375 | 3,390 | 3,365 | 3,390 | 400 |
| 2023/09/13 | 3,375 | 3,375 | 3,375 | 3,375 | 200 |
| 2023/09/12 | 3,375 | 3,375 | 3,320 | 3,375 | 600 |
| 2023/09/11 | 3,340 | 3,380 | 3,300 | 3,380 | 700 |
| 2023/09/08 | 3,300 | 3,340 | 3,280 | 3,340 | 500 |
| 2023/09/07 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2023/09/06 | 3,300 | 3,345 | 3,300 | 3,315 | 500 |
| 2023/09/05 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
| 2023/09/04 | 3,290 | 3,295 | 3,290 | 3,295 | 300 |
| 2023/09/01 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2023/08/31 | 3,290 | 3,290 | 3,290 | 3,290 | 300 |
| 2023/08/30 | 3,265 | 3,290 | 3,265 | 3,290 | 700 |
| 2023/08/29 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 2023/08/25 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 2023/08/18 | 3,245 | 3,315 | 3,240 | 3,250 | 500 |
| 2023/08/17 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2023/08/16 | 3,300 | 3,300 | 3,290 | 3,290 | 300 |
| 2023/08/15 | 3,230 | 3,235 | 3,230 | 3,235 | 600 |
| 2023/08/14 | 3,255 | 3,255 | 3,240 | 3,240 | 400 |
| 2023/08/09 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2023/08/08 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2023/08/07 | 3,240 | 3,300 | 3,240 | 3,300 | 200 |
| 2023/08/03 | 3,230 | 3,230 | 3,225 | 3,230 | 500 |
| 2023/08/02 | 3,390 | 3,390 | 3,230 | 3,230 | 2,800 |
| 2023/07/31 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2023/07/25 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2023/07/20 | 3,300 | 3,310 | 3,300 | 3,310 | 300 |
| 2023/07/19 | 3,340 | 3,410 | 3,340 | 3,410 | 200 |
| 2023/07/14 | 3,340 | 3,340 | 3,340 | 3,340 | 400 |
| 2023/07/12 | 3,370 | 3,370 | 3,370 | 3,370 | 500 |
| 2023/07/10 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2023/07/07 | 3,430 | 3,430 | 3,430 | 3,430 | 400 |
| 2023/07/06 | 3,430 | 3,430 | 3,360 | 3,360 | 200 |
| 2023/07/03 | 3,420 | 3,420 | 3,375 | 3,375 | 300 |
| 2023/06/30 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2023/06/29 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2023/06/28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2023/06/26 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2023/06/23 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2023/06/22 | 3,435 | 3,450 | 3,435 | 3,450 | 200 |
| 2023/06/21 | 3,400 | 3,430 | 3,400 | 3,430 | 400 |
| 2023/06/19 | 3,350 | 3,395 | 3,350 | 3,395 | 600 |
| 2023/06/15 | 3,395 | 3,395 | 3,325 | 3,325 | 400 |
| 2023/06/14 | 3,260 | 3,300 | 3,260 | 3,300 | 300 |
| 2023/06/08 | 3,250 | 3,250 | 3,190 | 3,190 | 500 |
| 2023/06/06 | 3,095 | 3,110 | 3,095 | 3,110 | 300 |
| 2023/06/01 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2023/05/29 | 3,080 | 3,095 | 3,080 | 3,095 | 200 |
| 2023/05/25 | 3,205 | 3,205 | 3,200 | 3,200 | 200 |
| 2023/05/23 | 3,205 | 3,205 | 3,205 | 3,205 | 200 |
| 2023/05/19 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2023/05/18 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2023/05/17 | 3,230 | 3,230 | 3,200 | 3,200 | 300 |
| 2023/05/15 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2023/05/12 | 3,290 | 3,290 | 3,275 | 3,275 | 300 |
| 2023/05/09 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
| 2023/05/08 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2023/05/02 | 3,240 | 3,290 | 3,240 | 3,290 | 200 |
| 2023/04/28 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2023/04/27 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2023/04/25 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2023/04/24 | 3,200 | 3,300 | 3,200 | 3,300 | 400 |
| 2023/04/21 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2023/04/20 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2023/04/14 | 3,200 | 3,290 | 3,195 | 3,290 | 1,800 |
| 2023/04/13 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2023/04/12 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2023/04/05 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2023/04/03 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2023/03/31 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2023/03/30 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2023/03/29 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2023/03/27 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2023/03/24 | 3,000 | 3,000 | 2,985 | 2,985 | 400 |
| 2023/03/22 | 2,988 | 3,000 | 2,988 | 3,000 | 400 |
| 2023/03/20 | 2,998 | 2,998 | 2,990 | 2,990 | 200 |
| 2023/03/15 | 3,000 | 3,000 | 2,961 | 2,961 | 500 |
| 2023/03/14 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
| 2023/03/13 | 2,999 | 3,000 | 2,999 | 3,000 | 200 |
| 2023/03/10 | 2,954 | 2,960 | 2,954 | 2,960 | 200 |
| 2023/03/06 | 2,952 | 2,952 | 2,952 | 2,952 | 100 |
| 2023/03/03 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 2023/03/02 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 2023/02/28 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2023/02/27 | 2,990 | 2,990 | 2,990 | 2,990 | 300 |
| 2023/02/24 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2023/02/22 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |