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 |
---|---|---|---|---|---|
2014/12/30 | 252 | 252 | 248 | 248 | 14,000 |
2014/12/29 | 253 | 256 | 253 | 253 | 17,000 |
2014/12/26 | 257 | 257 | 253 | 253 | 3,000 |
2014/12/25 | 271 | 271 | 255 | 255 | 35,000 |
2014/12/24 | 250 | 262 | 250 | 262 | 27,000 |
2014/12/22 | 250 | 250 | 243 | 250 | 26,000 |
2014/12/19 | 248 | 251 | 243 | 245 | 20,000 |
2014/12/18 | 250 | 250 | 243 | 243 | 7,000 |
2014/12/17 | 245 | 246 | 243 | 243 | 29,000 |
2014/12/16 | 252 | 281 | 245 | 245 | 190,000 |
2014/12/15 | 245 | 245 | 243 | 243 | 13,000 |
2014/12/12 | 240 | 245 | 240 | 245 | 14,000 |
2014/12/11 | 237 | 240 | 237 | 240 | 13,000 |
2014/12/10 | 241 | 241 | 239 | 239 | 11,000 |
2014/12/09 | 239 | 240 | 239 | 240 | 5,000 |
2014/12/08 | 242 | 242 | 240 | 241 | 9,000 |
2014/12/05 | 242 | 242 | 240 | 240 | 14,000 |
2014/12/04 | 240 | 240 | 240 | 240 | 4,000 |
2014/12/03 | 240 | 241 | 240 | 240 | 6,000 |
2014/12/02 | 241 | 241 | 240 | 240 | 5,000 |
2014/12/01 | 241 | 241 | 238 | 238 | 9,000 |
2014/11/28 | 241 | 242 | 240 | 242 | 12,000 |
2014/11/27 | 241 | 241 | 241 | 241 | 1,000 |
2014/11/26 | 241 | 241 | 240 | 240 | 3,000 |
2014/11/25 | 244 | 245 | 241 | 241 | 9,000 |
2014/11/21 | 242 | 245 | 242 | 245 | 5,000 |
2014/11/20 | 240 | 240 | 240 | 240 | 2,000 |
2014/11/19 | 239 | 241 | 239 | 241 | 4,000 |
2014/11/18 | 240 | 243 | 240 | 243 | 10,000 |
2014/11/17 | 243 | 243 | 237 | 240 | 15,000 |
2014/11/14 | 244 | 244 | 238 | 243 | 7,000 |
2014/11/13 | 243 | 244 | 243 | 244 | 4,000 |
2014/11/12 | 235 | 243 | 235 | 243 | 28,000 |
2014/11/11 | 239 | 243 | 238 | 243 | 5,000 |
2014/11/10 | 238 | 238 | 234 | 234 | 14,000 |
2014/11/07 | 242 | 242 | 240 | 240 | 7,000 |
2014/11/06 | 248 | 248 | 244 | 244 | 10,000 |
2014/11/05 | 252 | 252 | 247 | 247 | 9,000 |
2014/11/04 | 253 | 254 | 250 | 251 | 55,000 |
2014/10/31 | 227 | 244 | 227 | 244 | 32,000 |
2014/10/29 | 228 | 228 | 227 | 227 | 3,000 |
2014/10/28 | 227 | 227 | 227 | 227 | 4,000 |
2014/10/27 | 229 | 229 | 229 | 229 | 2,000 |
2014/10/24 | 232 | 232 | 232 | 232 | 3,000 |
2014/10/21 | 231 | 231 | 228 | 228 | 2,000 |
2014/10/20 | 230 | 232 | 230 | 232 | 3,000 |
2014/10/17 | 226 | 229 | 226 | 227 | 6,000 |
2014/10/16 | 227 | 227 | 223 | 225 | 8,000 |
2014/10/15 | 233 | 233 | 227 | 227 | 5,000 |
2014/10/14 | 228 | 228 | 225 | 227 | 8,000 |
2014/10/10 | 228 | 228 | 225 | 228 | 15,000 |
2014/10/08 | 230 | 233 | 230 | 231 | 11,000 |
2014/10/07 | 232 | 234 | 232 | 234 | 8,000 |
2014/10/06 | 234 | 234 | 232 | 232 | 8,000 |
2014/10/03 | 234 | 234 | 234 | 234 | 2,000 |
2014/10/02 | 238 | 238 | 234 | 234 | 13,000 |
2014/10/01 | 244 | 244 | 240 | 240 | 12,000 |
2014/09/30 | 244 | 244 | 244 | 244 | 1,000 |
2014/09/29 | 248 | 248 | 248 | 248 | 10,000 |
2014/09/26 | 240 | 246 | 239 | 246 | 9,000 |
2014/09/25 | 247 | 249 | 246 | 249 | 9,000 |
2014/09/24 | 249 | 249 | 243 | 244 | 15,000 |
2014/09/22 | 244 | 248 | 244 | 248 | 9,000 |
2014/09/19 | 241 | 243 | 241 | 243 | 7,000 |
2014/09/18 | 238 | 240 | 236 | 240 | 13,000 |
2014/09/17 | 238 | 238 | 238 | 238 | 1,000 |
2014/09/16 | 240 | 240 | 238 | 238 | 5,000 |
2014/09/12 | 241 | 241 | 240 | 240 | 10,000 |
2014/09/11 | 242 | 242 | 240 | 240 | 8,000 |
2014/09/10 | 242 | 242 | 240 | 240 | 4,000 |
2014/09/09 | 243 | 243 | 241 | 243 | 12,000 |
2014/09/08 | 240 | 242 | 240 | 242 | 47,000 |
2014/09/05 | 235 | 235 | 235 | 235 | 3,000 |
2014/09/04 | 235 | 236 | 235 | 236 | 2,000 |
2014/09/03 | 235 | 236 | 235 | 236 | 5,000 |
2014/09/02 | 235 | 238 | 234 | 237 | 7,000 |
2014/09/01 | 232 | 233 | 232 | 233 | 4,000 |
2014/08/29 | 235 | 235 | 230 | 232 | 12,000 |
2014/08/28 | 233 | 233 | 232 | 232 | 13,000 |
2014/08/27 | 235 | 235 | 231 | 231 | 5,000 |
2014/08/26 | 232 | 232 | 231 | 231 | 5,000 |
2014/08/25 | 231 | 231 | 231 | 231 | 6,000 |
2014/08/22 | 229 | 232 | 229 | 231 | 4,000 |
2014/08/21 | 230 | 232 | 229 | 230 | 12,000 |
2014/08/20 | 232 | 232 | 229 | 229 | 3,000 |
2014/08/19 | 233 | 233 | 230 | 230 | 8,000 |
2014/08/18 | 231 | 235 | 231 | 234 | 6,000 |
2014/08/15 | 232 | 232 | 231 | 231 | 4,000 |
2014/08/14 | 232 | 232 | 232 | 232 | 5,000 |
2014/08/13 | 233 | 233 | 231 | 231 | 4,000 |
2014/08/12 | 230 | 233 | 230 | 233 | 14,000 |
2014/08/11 | 228 | 229 | 227 | 227 | 15,000 |
2014/08/08 | 228 | 228 | 226 | 226 | 5,000 |
2014/08/07 | 228 | 228 | 226 | 228 | 6,000 |
2014/08/06 | 229 | 229 | 229 | 229 | 2,000 |
2014/08/05 | 229 | 230 | 229 | 230 | 6,000 |
2014/08/04 | 228 | 229 | 228 | 229 | 4,000 |
2014/08/01 | 231 | 231 | 229 | 229 | 10,000 |
2014/07/31 | 235 | 235 | 232 | 232 | 5,000 |
2014/07/30 | 233 | 235 | 233 | 234 | 17,000 |
2014/07/29 | 231 | 235 | 231 | 235 | 8,000 |
2014/07/28 | 228 | 231 | 228 | 231 | 10,000 |
2014/07/25 | 228 | 228 | 228 | 228 | 3,000 |
2014/07/24 | 230 | 230 | 225 | 228 | 14,000 |
2014/07/23 | 226 | 226 | 226 | 226 | 1,000 |
2014/07/22 | 226 | 227 | 226 | 227 | 11,000 |
2014/07/18 | 224 | 225 | 224 | 225 | 6,000 |
2014/07/17 | 225 | 225 | 223 | 223 | 11,000 |
2014/07/16 | 229 | 229 | 226 | 227 | 5,000 |
2014/07/15 | 230 | 230 | 228 | 228 | 7,000 |
2014/07/14 | 232 | 232 | 232 | 232 | 1,000 |
2014/07/11 | 226 | 232 | 226 | 232 | 8,000 |
2014/07/10 | 232 | 232 | 232 | 232 | 2,000 |
2014/07/09 | 232 | 232 | 232 | 232 | 4,000 |
2014/07/08 | 234 | 235 | 230 | 232 | 18,000 |
2014/07/07 | 231 | 235 | 231 | 235 | 8,000 |
2014/07/04 | 234 | 234 | 225 | 230 | 18,000 |
2014/07/03 | 230 | 230 | 230 | 230 | 3,000 |
2014/07/02 | 228 | 230 | 228 | 230 | 2,000 |
2014/07/01 | 223 | 227 | 223 | 227 | 4,000 |
2014/06/30 | 221 | 224 | 220 | 224 | 15,000 |
2014/06/27 | 219 | 221 | 219 | 219 | 5,000 |
2014/06/26 | 220 | 223 | 220 | 223 | 2,000 |
2014/06/25 | 219 | 219 | 219 | 219 | 3,000 |
2014/06/24 | 223 | 223 | 223 | 223 | 4,000 |
2014/06/19 | 220 | 221 | 220 | 221 | 5,000 |
2014/06/18 | 219 | 219 | 218 | 218 | 5,000 |
2014/06/13 | 219 | 219 | 219 | 219 | 4,000 |
2014/06/12 | 217 | 217 | 217 | 217 | 3,000 |
2014/06/11 | 219 | 219 | 219 | 219 | 1,000 |
2014/06/06 | 217 | 217 | 217 | 217 | 3,000 |
2014/06/03 | 219 | 220 | 219 | 220 | 3,000 |
2014/06/02 | 219 | 220 | 219 | 219 | 3,000 |
2014/05/30 | 215 | 215 | 215 | 215 | 1,000 |
2014/05/23 | 215 | 215 | 215 | 215 | 3,000 |
2014/05/21 | 212 | 212 | 212 | 212 | 1,000 |
2014/05/19 | 214 | 214 | 214 | 214 | 1,000 |
2014/05/16 | 214 | 214 | 214 | 214 | 1,000 |
2014/05/15 | 215 | 215 | 215 | 215 | 4,000 |
2014/05/14 | 216 | 220 | 216 | 220 | 3,000 |
2014/05/13 | 215 | 215 | 215 | 215 | 1,000 |
2014/05/12 | 215 | 215 | 215 | 215 | 1,000 |
2014/05/08 | 218 | 218 | 215 | 216 | 6,000 |
2014/05/07 | 218 | 218 | 218 | 218 | 1,000 |
2014/05/02 | 220 | 220 | 219 | 219 | 6,000 |
2014/05/01 | 220 | 220 | 220 | 220 | 2,000 |
2014/04/30 | 222 | 222 | 220 | 220 | 3,000 |
2014/04/28 | 223 | 224 | 223 | 224 | 5,000 |
2014/04/25 | 235 | 235 | 225 | 225 | 7,000 |
2014/04/23 | 225 | 229 | 225 | 229 | 3,000 |
2014/04/22 | 223 | 223 | 222 | 222 | 2,000 |
2014/04/21 | 224 | 225 | 224 | 225 | 2,000 |
2014/04/15 | 225 | 225 | 225 | 225 | 3,000 |
2014/04/14 | 224 | 224 | 224 | 224 | 1,000 |
2014/04/11 | 224 | 224 | 220 | 220 | 7,000 |
2014/04/10 | 224 | 224 | 224 | 224 | 6,000 |
2014/04/09 | 221 | 221 | 220 | 220 | 3,000 |
2014/04/04 | 225 | 228 | 225 | 228 | 4,000 |
2014/04/02 | 224 | 225 | 224 | 225 | 2,000 |
2014/04/01 | 220 | 225 | 220 | 225 | 4,000 |
2014/03/31 | 220 | 220 | 220 | 220 | 1,000 |
2014/03/27 | 220 | 220 | 220 | 220 | 2,000 |
2014/03/25 | 221 | 222 | 221 | 222 | 2,000 |
2014/03/24 | 221 | 221 | 221 | 221 | 1,000 |
2014/03/18 | 225 | 225 | 225 | 225 | 5,000 |
2014/03/17 | 224 | 224 | 224 | 224 | 1,000 |
2014/03/14 | 224 | 224 | 224 | 224 | 6,000 |
2014/03/13 | 225 | 229 | 225 | 229 | 4,000 |
2014/03/11 | 224 | 225 | 224 | 225 | 2,000 |
2014/03/07 | 224 | 224 | 224 | 224 | 3,000 |
2014/03/06 | 219 | 223 | 219 | 223 | 2,000 |
2014/03/05 | 218 | 219 | 218 | 218 | 10,000 |
2014/03/04 | 219 | 219 | 219 | 219 | 1,000 |
2014/03/03 | 220 | 220 | 220 | 220 | 1,000 |
2014/02/28 | 220 | 220 | 220 | 220 | 3,000 |
2014/02/26 | 220 | 220 | 220 | 220 | 3,000 |
2014/02/25 | 221 | 221 | 220 | 220 | 8,000 |
2014/02/24 | 222 | 222 | 220 | 220 | 4,000 |
2014/02/21 | 222 | 222 | 222 | 222 | 1,000 |
2014/02/17 | 219 | 219 | 219 | 219 | 5,000 |
2014/02/14 | 225 | 225 | 218 | 218 | 10,000 |
2014/02/13 | 225 | 225 | 225 | 225 | 1,000 |
2014/02/12 | 224 | 225 | 224 | 225 | 4,000 |
2014/02/10 | 220 | 222 | 220 | 222 | 4,000 |
2014/02/07 | 220 | 220 | 220 | 220 | 1,000 |
2014/02/06 | 222 | 224 | 218 | 218 | 6,000 |
2014/02/05 | 220 | 220 | 220 | 220 | 1,000 |
2014/02/04 | 229 | 229 | 215 | 219 | 29,000 |
2014/02/03 | 235 | 238 | 235 | 238 | 3,000 |
2014/01/30 | 242 | 242 | 240 | 240 | 7,000 |
2014/01/29 | 241 | 242 | 241 | 242 | 2,000 |
2014/01/28 | 239 | 240 | 239 | 240 | 8,000 |
2014/01/27 | 244 | 244 | 237 | 238 | 21,000 |
2014/01/24 | 251 | 251 | 244 | 244 | 18,000 |
2014/01/23 | 254 | 256 | 251 | 251 | 9,000 |
2014/01/22 | 250 | 253 | 250 | 253 | 11,000 |
2014/01/21 | 246 | 249 | 246 | 249 | 3,000 |
2014/01/20 | 245 | 247 | 241 | 241 | 14,000 |
2014/01/17 | 240 | 241 | 240 | 241 | 15,000 |
2014/01/16 | 243 | 243 | 243 | 243 | 1,000 |
2014/01/15 | 240 | 240 | 236 | 240 | 17,000 |
2014/01/14 | 237 | 240 | 237 | 240 | 15,000 |
2014/01/10 | 238 | 238 | 237 | 237 | 5,000 |
2014/01/09 | 237 | 239 | 237 | 239 | 7,000 |
2014/01/08 | 237 | 237 | 237 | 237 | 1,000 |
2014/01/07 | 235 | 236 | 235 | 236 | 3,000 |
2014/01/06 | 234 | 234 | 231 | 234 | 14,000 |