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
2017/12/28 2,521 2,521 2,521 2,521 1,400
2017/12/27 2,519 2,519 2,503 2,503 400
2017/12/26 2,594 2,594 2,494 2,509 1,300
2017/12/25 2,534 2,594 2,534 2,594 1,900
2017/12/22 2,511 2,522 2,511 2,517 1,600
2017/12/21 2,512 2,517 2,510 2,517 300
2017/12/20 2,520 2,535 2,510 2,510 700
2017/12/19 2,501 2,510 2,500 2,510 700
2017/12/15 2,532 2,532 2,509 2,509 900
2017/12/14 2,526 2,550 2,500 2,548 2,000
2017/12/13 2,485 2,518 2,485 2,486 800
2017/12/12 2,500 2,500 2,449 2,470 6,300
2017/12/11 2,500 2,500 2,500 2,500 1,100
2017/12/08 2,510 2,530 2,510 2,513 400
2017/12/07 2,528 2,550 2,501 2,530 500
2017/12/06 2,539 2,539 2,535 2,535 300
2017/12/05 2,531 2,532 2,531 2,531 800
2017/12/04 2,502 2,531 2,502 2,531 1,600
2017/12/01 2,502 2,502 2,502 2,502 800
2017/11/30 2,487 2,501 2,487 2,501 700
2017/11/29 2,459 2,470 2,459 2,470 800
2017/11/28 2,460 2,460 2,444 2,444 900
2017/11/27 2,455 2,455 2,455 2,455 100
2017/11/24 2,431 2,450 2,431 2,450 1,500
2017/11/22 2,420 2,430 2,420 2,430 1,000
2017/11/21 2,418 2,420 2,418 2,420 500
2017/11/20 2,412 2,412 2,401 2,401 1,400
2017/11/17 2,420 2,420 2,401 2,401 2,100
2017/11/16 2,401 2,420 2,401 2,402 1,100
2017/11/15 2,373 2,400 2,373 2,395 3,100
2017/11/14 2,373 2,395 2,369 2,372 1,400
2017/11/13 2,310 2,353 2,310 2,324 1,700
2017/11/10 2,304 2,304 2,304 2,304 400
2017/11/09 2,298 2,305 2,290 2,300 800
2017/11/08 2,300 2,300 2,300 2,300 200
2017/11/07 2,300 2,300 2,270 2,271 900
2017/11/06 2,272 2,272 2,272 2,272 100
2017/11/02 2,272 2,280 2,272 2,280 600
2017/11/01 2,266 2,278 2,266 2,272 600
2017/10/31 2,273 2,273 2,272 2,272 900
2017/10/30 2,233 2,233 2,233 2,233 1,200
2017/10/27 2,246 2,260 2,221 2,230 2,700
2017/10/26 2,250 2,250 2,230 2,230 1,900
2017/10/25 2,247 2,247 2,221 2,221 1,000
2017/10/24 2,244 2,244 2,244 2,244 200
2017/10/23 2,247 2,247 2,211 2,223 1,200
2017/10/20 2,204 2,220 2,204 2,220 1,400
2017/10/18 2,254 2,254 2,254 2,254 100
2017/10/17 2,222 2,270 2,222 2,231 800
2017/10/16 2,273 2,273 2,245 2,245 900
2017/10/13 2,277 2,277 2,273 2,273 400
2017/10/12 2,274 2,274 2,274 2,274 100
2017/10/11 2,274 2,274 2,274 2,274 200
2017/10/10 2,282 2,282 2,277 2,277 300
2017/10/06 2,284 2,284 2,281 2,281 200
2017/10/05 2,297 2,298 2,284 2,284 400
2017/10/04 2,298 2,298 2,297 2,297 300
2017/10/03 2,297 2,297 2,284 2,284 300
2017/10/02 2,282 2,282 2,282 2,282 200
2017/09/29 2,298 2,298 2,281 2,282 500
2017/09/28 2,299 2,299 2,298 2,298 900
2017/09/27 2,250 2,296 2,250 2,278 2,200
2017/09/26 2,419 2,419 2,400 2,400 1,600
2017/09/25 2,399 2,410 2,398 2,410 800
2017/09/22 2,372 2,400 2,367 2,397 1,300
2017/09/21 2,383 2,385 2,383 2,385 300
2017/09/20 2,377 2,377 2,375 2,375 200
2017/09/19 2,378 2,388 2,316 2,383 2,100
2017/09/15 2,350 2,399 2,350 2,378 2,300
2017/09/14 2,335 2,411 2,335 2,388 3,200
2017/09/13 2,335 2,335 2,335 2,335 100
2017/09/12 2,315 2,330 2,315 2,330 300
2017/09/11 2,310 2,315 2,310 2,315 400
2017/09/08 2,296 2,296 2,295 2,295 500
2017/09/07 2,298 2,298 2,298 2,298 100
2017/09/06 2,295 2,300 2,295 2,300 300
2017/09/05 2,295 2,295 2,295 2,295 700
2017/09/04 2,299 2,299 2,295 2,296 400
2017/09/01 2,295 2,299 2,295 2,299 200
2017/08/31 2,290 2,295 2,288 2,295 600
2017/08/30 2,312 2,312 2,295 2,295 200
2017/08/29 2,306 2,306 2,294 2,294 500
2017/08/28 2,307 2,307 2,286 2,307 1,000
2017/08/25 2,264 2,270 2,264 2,270 500
2017/08/24 2,238 2,238 2,235 2,235 300
2017/08/21 2,245 2,245 2,240 2,240 600
2017/08/18 2,260 2,260 2,260 2,260 100
2017/08/16 2,265 2,265 2,265 2,265 100
2017/08/15 2,289 2,289 2,265 2,265 900
2017/08/14 2,260 2,278 2,260 2,278 700
2017/08/10 2,281 2,281 2,264 2,264 200
2017/08/09 2,272 2,289 2,272 2,274 2,000
2017/08/08 2,349 2,349 2,335 2,335 300
2017/08/07 2,322 2,349 2,322 2,349 600
2017/08/04 2,344 2,344 2,341 2,341 400
2017/08/03 2,380 2,380 2,343 2,343 500
2017/08/02 2,349 2,379 2,349 2,378 400
2017/08/01 2,349 2,388 2,349 2,388 700
2017/07/31 2,349 2,349 2,349 2,349 100
2017/07/28 2,399 2,399 2,399 2,399 200
2017/07/26 2,415 2,415 2,390 2,390 500
2017/07/25 2,399 2,433 2,399 2,400 3,900
2017/07/24 2,399 2,399 2,399 2,399 200
2017/07/20 2,351 2,380 2,351 2,356 400
2017/07/18 2,398 2,398 2,351 2,351 1,200
2017/07/14 2,365 2,390 2,363 2,378 1,400
2017/07/13 2,351 2,364 2,351 2,364 600
2017/07/12 2,351 2,352 2,351 2,352 300
2017/07/11 2,340 2,350 2,308 2,350 1,200
2017/07/10 2,338 2,350 2,338 2,350 200
2017/07/07 2,334 2,335 2,333 2,335 1,900
2017/07/06 2,300 2,300 2,290 2,290 700
2017/07/05 2,337 2,340 2,311 2,313 1,600
2017/07/04 2,280 2,335 2,280 2,330 2,400
2017/07/03 2,275 2,275 2,266 2,275 800
2017/06/30 2,275 2,278 2,275 2,277 800
2017/06/29 2,266 2,266 2,241 2,260 900
2017/06/28 2,245 2,249 2,240 2,249 1,000
2017/06/27 2,220 2,249 2,220 2,244 1,300
2017/06/26 2,190 2,218 2,190 2,217 1,200
2017/06/23 2,179 2,189 2,171 2,189 800
2017/06/22 2,160 2,178 2,160 2,178 1,300
2017/06/21 2,150 2,160 2,150 2,160 200
2017/06/20 2,160 2,165 2,160 2,165 200
2017/06/19 2,150 2,150 2,150 2,150 100
2017/06/16 2,150 2,150 2,150 2,150 100
2017/06/15 2,150 2,150 2,135 2,136 500
2017/06/14 2,154 2,154 2,153 2,153 300
2017/06/13 2,138 2,138 2,138 2,138 100
2017/06/12 2,150 2,150 2,130 2,130 700
2017/06/09 2,150 2,150 2,140 2,140 500
2017/06/07 2,149 2,149 2,149 2,149 200
2017/06/06 2,149 2,149 2,149 2,149 200
2017/06/05 2,146 2,146 2,146 2,146 100
2017/06/02 2,135 2,135 2,125 2,125 200
2017/06/01 2,122 2,122 2,122 2,122 200
2017/05/31 2,147 2,147 2,147 2,147 100
2017/05/30 2,136 2,136 2,136 2,136 100
2017/05/29 2,136 2,136 2,130 2,130 300
2017/05/26 2,123 2,123 2,123 2,123 200
2017/05/25 2,125 2,138 2,111 2,120 1,300
2017/05/24 2,144 2,144 2,119 2,144 1,200
2017/05/23 2,144 2,144 2,122 2,128 300
2017/05/22 2,115 2,115 2,115 2,115 100
2017/05/19 2,129 2,139 2,110 2,115 1,400
2017/05/18 2,118 2,118 2,118 2,118 100
2017/05/17 2,129 2,130 2,129 2,129 500
2017/05/16 2,136 2,136 2,131 2,131 200
2017/05/15 2,135 2,136 2,135 2,135 1,300
2017/05/12 2,144 2,144 2,135 2,135 800
2017/05/11 2,144 2,144 2,144 2,144 200
2017/05/10 2,125 2,144 2,116 2,144 1,000
2017/05/08 2,106 2,106 2,075 2,106 1,100
2017/05/02 2,075 2,093 2,075 2,091 1,800
2017/05/01 2,094 2,095 2,075 2,075 600
2017/04/28 2,061 2,061 2,061 2,061 100
2017/04/27 2,031 2,083 2,031 2,081 1,800
2017/04/26 2,031 2,085 2,031 2,080 4,700
2017/04/25 2,048 2,048 2,037 2,038 1,100
2017/04/24 2,042 2,042 2,040 2,040 500
2017/04/21 2,040 2,046 2,030 2,046 900
2017/04/20 2,032 2,047 2,032 2,047 1,500
2017/04/19 2,023 2,047 2,023 2,047 500
2017/04/18 2,043 2,044 2,015 2,044 4,100
2017/04/17 2,040 2,040 2,017 2,035 1,100
2017/04/14 2,046 2,046 2,040 2,040 600
2017/04/13 2,015 2,036 2,015 2,034 500
2017/04/12 2,093 2,093 2,010 2,012 3,900
2017/04/11 2,100 2,101 2,099 2,101 2,000
2017/04/10 2,141 2,141 2,090 2,101 1,600
2017/04/07 2,177 2,177 2,160 2,160 800
2017/04/05 2,186 2,186 2,180 2,180 700
2017/04/04 2,210 2,210 2,189 2,189 1,000
2017/04/03 2,206 2,206 2,201 2,202 800
2017/03/31 2,238 2,242 2,222 2,222 400
2017/03/30 2,210 2,227 2,210 2,227 600
2017/03/29 2,235 2,235 2,206 2,210 900
2017/03/29 1 -> 0.10 分割
2017/03/28 225 227 224 224 10,000
2017/03/27 228 231 220 223 93,000
2017/03/24 230 230 229 229 13,000
2017/03/23 232 234 232 232 4,000
2017/03/22 233 235 228 235 27,000
2017/03/21 240 240 236 239 11,000
2017/03/17 236 240 236 240 28,000
2017/03/16 246 256 234 236 70,000
2017/03/15 284 285 246 254 170,000
2017/03/14 226 298 226 268 260,000
2017/03/13 221 230 221 226 55,000
2017/03/10 221 222 221 222 4,000
2017/03/09 219 221 219 221 2,000
2017/03/08 219 223 219 219 6,000
2017/03/07 225 225 217 218 18,000
2017/03/06 218 218 217 217 2,000
2017/03/03 217 218 217 218 6,000
2017/03/02 221 221 217 219 31,000
2017/03/01 217 221 217 221 24,000
2017/02/28 220 220 216 216 11,000
2017/02/27 216 220 216 220 18,000
2017/02/24 215 216 214 216 25,000
2017/02/23 215 215 215 215 6,000
2017/02/22 214 214 213 213 6,000
2017/02/21 213 213 212 212 2,000
2017/02/20 214 214 213 213 3,000
2017/02/17 210 215 210 215 12,000
2017/02/16 211 211 210 210 7,000
2017/02/15 214 215 211 211 9,000
2017/02/13 214 214 213 213 5,000
2017/02/10 211 214 211 214 7,000
2017/02/09 213 213 212 212 3,000
2017/02/07 213 213 213 213 1,000
2017/02/03 212 212 212 212 1,000
2017/02/02 213 213 213 213 1,000
2017/02/01 215 215 212 215 6,000
2017/01/27 212 212 212 212 1,000
2017/01/26 212 212 212 212 1,000
2017/01/25 211 211 211 211 7,000
2017/01/24 208 208 208 208 1,000
2017/01/23 210 210 210 210 1,000
2017/01/20 210 210 210 210 1,000
2017/01/19 210 210 208 208 3,000
2017/01/18 208 210 207 207 3,000
2017/01/17 209 209 208 209 7,000
2017/01/13 213 213 212 212 6,000
2017/01/12 213 213 213 213 5,000
2017/01/11 212 212 212 212 1,000
2017/01/06 210 211 210 211 4,000
2017/01/05 209 209 209 209 2,000
2017/01/04 209 211 209 211 12,000

このページの先頭へ