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
2007/12/28 285 325 285 325 6,000
2007/12/25 289 289 288 288 14,000
2007/12/21 275 275 275 275 1,000
2007/12/20 275 275 275 275 2,000
2007/12/19 275 275 275 275 2,000
2007/12/18 261 270 261 270 4,000
2007/12/17 281 281 281 281 1,000
2007/12/14 288 288 288 288 3,000
2007/12/11 290 290 290 290 1,000
2007/12/10 290 290 290 290 1,000
2007/12/06 289 289 289 289 2,000
2007/12/05 294 294 294 294 7,000
2007/12/03 280 280 280 280 2,000
2007/11/29 289 289 270 280 28,000
2007/11/26 295 299 295 299 2,000
2007/11/22 298 298 298 298 1,000
2007/11/19 299 299 299 299 1,000
2007/11/15 295 295 295 295 3,000
2007/11/13 280 295 280 290 6,000
2007/11/12 300 300 300 300 1,000
2007/11/07 285 285 285 285 5,000
2007/11/06 295 295 290 290 12,000
2007/11/05 298 299 295 299 13,000
2007/11/02 300 300 298 298 6,000
2007/11/01 303 303 300 300 8,000
2007/10/31 328 328 300 303 24,000
2007/10/30 329 329 329 329 1,000
2007/10/29 335 335 330 330 9,000
2007/10/17 348 348 345 345 2,000
2007/10/15 358 358 358 358 2,000
2007/10/11 350 358 350 358 6,000
2007/10/10 350 350 350 350 1,000
2007/09/28 353 355 353 355 4,000
2007/09/26 340 350 340 350 2,000
2007/09/21 350 350 350 350 1,000
2007/09/18 350 350 350 350 3,000
2007/09/14 355 355 355 355 2,000
2007/09/13 340 340 340 340 1,000
2007/09/12 350 350 350 350 3,000
2007/09/11 350 359 349 359 5,000
2007/09/10 351 358 351 358 4,000
2007/09/07 348 348 348 348 1,000
2007/09/06 348 348 348 348 1,000
2007/09/05 350 350 350 350 1,000
2007/09/04 350 350 350 350 2,000
2007/08/31 360 360 360 360 1,000
2007/08/27 364 364 364 364 1,000
2007/08/22 350 350 350 350 1,000
2007/08/20 330 359 330 359 3,000
2007/08/16 350 350 350 350 1,000
2007/08/15 360 360 350 359 4,000
2007/08/14 352 352 352 352 1,000
2007/08/13 354 354 351 351 2,000
2007/08/07 360 360 360 360 1,000
2007/08/06 350 350 350 350 1,000
2007/08/02 354 354 350 350 5,000
2007/08/01 359 359 359 359 4,000
2007/07/31 376 376 373 373 2,000
2007/07/30 361 371 361 371 2,000
2007/07/27 370 370 370 370 1,000
2007/07/24 379 379 379 379 1,000
2007/07/20 370 379 370 379 3,000
2007/07/19 365 379 365 379 5,000
2007/07/18 379 379 375 375 2,000
2007/07/17 380 380 380 380 1,000
2007/07/13 375 375 375 375 2,000
2007/07/12 371 371 371 371 2,000
2007/07/10 375 375 375 375 2,000
2007/07/09 382 382 382 382 2,000
2007/07/05 377 377 360 377 7,000
2007/07/04 380 380 380 380 2,000
2007/07/02 383 383 383 383 6,000
2007/06/29 351 365 351 365 8,000
2007/06/28 352 355 350 355 7,000
2007/06/27 360 360 350 350 11,000
2007/06/26 360 360 360 360 1,000
2007/06/25 360 365 360 365 3,000
2007/06/22 348 348 348 348 1,000
2007/06/21 363 363 353 353 4,000
2007/06/20 350 360 350 360 6,000
2007/06/19 355 355 347 350 15,000
2007/06/18 385 386 350 355 58,000
2007/06/15 386 389 385 385 19,000
2007/06/14 385 390 385 390 4,000
2007/06/13 393 393 393 393 1,000
2007/06/12 388 388 388 388 1,000
2007/06/11 385 385 385 385 1,000
2007/06/07 385 385 385 385 5,000
2007/06/06 386 386 385 385 8,000
2007/06/05 390 390 385 385 10,000
2007/06/04 390 390 390 390 5,000
2007/06/01 390 390 390 390 10,000
2007/05/31 394 394 394 394 2,000
2007/05/30 390 390 390 390 10,000
2007/05/28 385 385 385 385 3,000
2007/05/25 390 394 385 385 3,000
2007/05/24 390 390 390 390 10,000
2007/05/23 390 390 390 390 10,000
2007/05/22 385 390 385 390 14,000
2007/05/18 390 390 390 390 5,000
2007/05/17 390 395 390 395 59,000
2007/05/16 390 390 390 390 21,000
2007/05/15 400 400 390 390 9,000
2007/05/14 391 391 390 390 14,000
2007/05/11 390 390 390 390 1,000
2007/05/10 390 390 390 390 1,000
2007/05/09 390 390 385 385 5,000
2007/05/08 387 390 387 390 4,000
2007/05/07 385 390 385 385 17,000
2007/05/02 390 390 390 390 15,000
2007/05/01 390 390 390 390 10,000
2007/04/27 390 390 385 390 10,000
2007/04/26 390 390 390 390 13,000
2007/04/23 392 392 391 391 2,000
2007/04/20 385 390 385 390 9,000
2007/04/19 380 380 380 380 21,000
2007/04/18 380 380 380 380 21,000
2007/04/17 380 380 380 380 9,000
2007/04/16 380 380 380 380 25,000
2007/04/13 390 390 380 380 26,000
2007/04/12 380 383 380 383 10,000
2007/04/11 380 380 380 380 5,000
2007/04/10 380 380 380 380 8,000
2007/04/09 380 380 380 380 3,000
2007/04/06 380 380 380 380 10,000
2007/04/05 380 380 380 380 3,000
2007/04/04 380 380 380 380 4,000
2007/04/03 380 380 380 380 3,000
2007/04/02 380 380 380 380 6,000
2007/03/30 389 389 380 380 15,000
2007/03/29 385 385 380 380 17,000
2007/03/28 385 385 380 380 13,000
2007/03/23 384 385 384 385 12,000
2007/03/22 385 385 380 380 9,000
2007/03/20 385 385 385 385 10,000
2007/03/19 378 385 378 385 9,000
2007/03/16 375 385 375 385 5,000
2007/03/15 384 385 380 380 15,000
2007/03/14 371 371 371 371 1,000
2007/03/13 380 380 380 380 16,000
2007/03/09 375 375 375 375 10,000
2007/03/08 375 375 375 375 10,000
2007/03/07 368 368 368 368 2,000
2007/03/06 368 368 368 368 10,000
2007/03/05 370 370 369 370 21,000
2007/03/02 360 369 360 369 6,000
2007/03/01 359 360 358 360 14,000
2007/02/28 364 364 351 351 9,000
2007/02/26 370 385 370 385 4,000
2007/02/23 370 370 365 370 11,000
2007/02/22 370 370 370 370 2,000
2007/02/21 360 369 360 369 4,000
2007/02/19 355 365 355 365 6,000
2007/02/16 364 365 364 365 9,000
2007/02/15 363 363 363 363 4,000
2007/02/14 358 358 358 358 1,000
2007/02/09 357 357 357 357 16,000
2007/02/08 362 362 362 362 2,000
2007/02/07 360 360 360 360 5,000
2007/02/06 359 361 359 361 17,000
2007/02/02 350 358 350 358 8,000
2007/02/01 350 350 350 350 10,000
2007/01/31 357 357 350 350 23,000
2007/01/30 350 360 350 360 7,000
2007/01/29 345 350 345 350 13,000
2007/01/26 350 350 345 345 26,000
2007/01/25 352 355 345 345 19,000
2007/01/24 350 350 350 350 11,000
2007/01/23 355 355 350 350 22,000
2007/01/22 360 365 360 365 2,000
2007/01/19 343 355 343 355 19,000
2007/01/17 347 348 347 348 2,000
2007/01/16 345 347 342 347 17,000
2007/01/15 348 348 348 348 4,000
2007/01/12 343 343 343 343 2,000
2007/01/11 338 338 338 338 1,000
2007/01/10 333 333 333 333 10,000
2007/01/09 349 349 334 343 7,000
2007/01/05 339 345 339 345 2,000
2007/01/04 324 325 324 325 10,000

このページの先頭へ