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
1999/12/28 630 630 600 600 5,000
1999/12/27 640 640 640 640 3,000
1999/12/22 640 640 630 630 3,000
1999/12/21 700 700 640 650 5,000
1999/12/20 700 700 700 700 1,000
1999/12/16 800 800 800 800 1,000
1999/12/14 844 845 844 845 2,000
1999/12/13 847 848 847 848 3,000
1999/12/10 848 848 848 848 6,000
1999/12/07 850 850 850 850 1,000
1999/12/06 850 850 850 850 3,000
1999/12/03 880 900 880 900 2,000
1999/12/01 900 900 900 900 5,000
1999/11/30 879 900 879 900 11,000
1999/11/29 880 895 880 880 5,000
1999/11/26 880 880 880 880 1,000
1999/11/22 890 890 890 890 1,000
1999/11/19 850 850 850 850 1,000
1999/11/17 900 900 850 850 2,000
1999/11/16 919 919 900 900 6,000
1999/11/15 930 930 920 920 3,000
1999/11/12 920 920 920 920 4,000
1999/11/11 930 930 920 920 2,000
1999/11/09 920 930 920 920 13,000
1999/11/08 920 920 920 920 1,000
1999/11/05 920 920 920 920 1,000
1999/11/04 900 900 900 900 12,000
1999/11/02 900 900 900 900 1,000
1999/11/01 900 900 900 900 8,000
1999/10/29 900 900 900 900 1,000
1999/10/28 900 900 900 900 6,000
1999/10/27 900 920 900 910 3,000
1999/10/26 900 900 895 900 5,000
1999/10/25 850 850 850 850 20,000
1999/10/22 850 850 850 850 5,000
1999/10/21 920 920 880 880 6,000
1999/10/20 920 920 900 920 6,000
1999/10/18 899 920 899 920 6,000
1999/10/15 920 920 900 900 3,000
1999/10/14 830 910 830 910 2,000
1999/10/13 830 830 830 830 3,000
1999/10/08 810 810 810 810 1,000
1999/10/07 830 830 810 810 2,000
1999/10/05 860 860 850 850 2,000
1999/10/04 850 860 850 860 2,000
1999/09/30 870 870 870 870 2,000
1999/09/28 880 880 880 880 1,000
1999/09/24 880 880 880 880 16,000
1999/09/22 880 880 880 880 1,000
1999/09/21 950 950 900 900 4,000
1999/09/20 960 960 960 960 1,000
1999/09/17 930 950 930 950 8,000
1999/09/16 1,000 1,000 900 925 3,000
1999/09/14 1,050 1,050 1,000 1,000 5,000
1999/09/13 1,200 1,200 1,080 1,080 30,000
1999/09/10 950 1,000 950 1,000 8,000
1999/09/09 801 900 801 900 6,000
1999/09/08 751 800 750 800 5,000
1999/09/07 705 750 705 750 3,000
1999/09/06 700 700 700 700 6,000
1999/09/03 695 695 695 695 2,000
1999/09/02 700 700 700 700 2,000
1999/09/01 690 690 690 690 1,000
1999/08/31 689 690 689 690 3,000
1999/08/30 690 690 690 690 1,000
1999/08/27 690 690 690 690 4,000
1999/08/26 690 690 690 690 1,000
1999/08/25 690 690 690 690 4,000
1999/08/23 700 700 700 700 1,000
1999/08/18 680 680 670 670 4,000
1999/08/17 680 680 680 680 1,000
1999/08/16 679 680 679 680 3,000
1999/08/09 690 700 685 685 8,000
1999/08/03 680 680 680 680 4,000
1999/08/02 700 700 700 700 1,000
1999/07/30 699 700 699 700 5,000
1999/07/29 700 700 700 700 1,000
1999/07/28 700 700 700 700 1,000
1999/07/26 670 670 670 670 6,000
1999/07/23 670 670 670 670 1,000
1999/07/16 670 670 660 670 5,000
1999/07/15 680 680 660 660 3,000
1999/07/13 710 710 689 689 9,000
1999/07/12 690 710 690 710 2,000
1999/07/09 695 695 690 690 7,000
1999/07/05 700 700 690 690 4,000
1999/07/02 700 700 700 700 12,000
1999/07/01 700 700 700 700 4,000
1999/06/30 690 700 690 700 3,000
1999/06/24 680 689 680 689 3,000
1999/06/23 680 680 680 680 1,000
1999/06/21 670 670 670 670 3,000
1999/06/18 660 660 660 660 1,000
1999/06/17 660 660 660 660 2,000
1999/06/16 660 660 660 660 2,000
1999/06/14 650 670 650 670 3,000
1999/06/10 670 670 670 670 2,000
1999/06/09 670 670 670 670 1,000
1999/06/07 670 670 670 670 1,000
1999/06/04 650 670 650 670 3,000
1999/06/03 650 650 650 650 3,000
1999/06/01 630 630 630 630 3,000
1999/05/31 649 649 630 630 3,000
1999/05/27 650 650 650 650 3,000
1999/05/26 650 650 650 650 4,000
1999/05/25 660 660 650 650 6,000
1999/05/21 700 700 690 690 29,000
1999/05/20 700 700 700 700 1,000
1999/05/19 718 718 710 710 5,000
1999/05/18 700 741 700 720 11,000
1999/05/17 641 718 630 718 18,000
1999/05/14 595 620 595 618 8,000
1999/05/12 585 585 585 585 70,000
1999/05/07 570 575 570 575 8,000
1999/05/06 570 570 570 570 6,000
1999/04/30 570 570 570 570 7,000
1999/04/28 570 570 570 570 3,000
1999/04/27 570 570 570 570 2,000
1999/04/23 560 560 560 560 12,000
1999/04/21 560 560 560 560 3,000
1999/04/20 560 560 560 560 1,000
1999/04/19 560 570 560 560 7,000
1999/04/16 569 569 550 550 4,000
1999/04/15 570 570 570 570 2,000
1999/04/09 530 540 530 540 5,000
1999/04/08 530 530 530 530 1,000
1999/04/07 525 525 515 525 5,000
1999/04/06 542 542 542 542 2,000
1999/04/05 500 510 500 510 29,000
1999/04/02 500 500 500 500 4,000
1999/04/01 500 510 500 510 12,000
1999/03/31 510 510 500 500 3,000
1999/03/30 510 510 510 510 5,000
1999/03/29 500 500 500 500 2,000
1999/03/26 550 550 550 550 3,000
1999/03/25 500 530 500 530 3,000
1999/03/24 481 481 480 480 9,000
1999/03/23 460 480 460 480 10,000
1999/03/19 460 460 460 460 5,000
1999/03/18 460 460 450 460 21,000
1999/03/17 460 460 460 460 38,000
1999/03/16 460 460 460 460 6,000
1999/03/15 460 460 460 460 7,000
1999/03/12 460 460 460 460 9,000
1999/03/11 460 460 460 460 1,000
1999/03/09 450 450 450 450 3,000
1999/03/05 450 450 450 450 3,000
1999/03/04 450 450 450 450 2,000
1999/03/03 460 460 450 450 3,000
1999/03/02 450 460 450 460 2,000
1999/02/26 450 480 450 480 4,000
1999/02/25 450 450 450 450 1,000
1999/02/24 451 451 450 450 2,000
1999/02/23 440 450 440 450 2,000
1999/02/22 440 440 440 440 7,000
1999/02/19 440 440 440 440 8,000
1999/02/18 440 450 440 440 10,000
1999/02/17 440 440 440 440 1,000
1999/02/16 439 439 439 439 1,000
1999/02/15 440 440 440 440 5,000
1999/02/12 445 445 440 440 6,000
1999/02/10 440 440 440 440 3,000
1999/02/09 445 445 440 440 2,000
1999/02/08 460 460 450 450 3,000
1999/02/04 440 440 440 440 1,000
1999/02/03 450 450 450 450 2,000
1999/02/02 450 450 450 450 5,000
1999/01/29 470 470 465 465 4,000
1999/01/27 470 470 470 470 1,000
1999/01/22 480 480 480 480 1,000
1999/01/21 480 480 470 475 3,000
1999/01/18 480 485 480 485 3,000
1999/01/14 486 486 480 480 5,000
1999/01/05 505 505 500 500 4,000

このページの先頭へ