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
2018/12/28 2,521 2,525 2,521 2,525 200
2018/12/27 2,559 2,559 2,559 2,559 200
2018/12/26 2,531 2,559 2,531 2,559 300
2018/12/25 2,569 2,569 2,523 2,531 2,100
2018/12/21 2,531 2,540 2,520 2,540 1,800
2018/12/20 2,531 2,531 2,531 2,531 400
2018/12/19 2,531 2,531 2,531 2,531 300
2018/12/18 2,531 2,531 2,531 2,531 500
2018/12/17 2,544 2,545 2,531 2,531 300
2018/12/14 2,543 2,545 2,526 2,545 500
2018/12/13 2,521 2,540 2,521 2,540 200
2018/12/11 2,511 2,540 2,511 2,540 1,700
2018/12/10 2,489 2,526 2,339 2,526 5,600
2018/12/07 2,555 2,562 2,524 2,524 1,100
2018/12/06 2,540 2,542 2,526 2,526 1,500
2018/12/05 2,538 2,538 2,538 2,538 1,000
2018/12/04 2,542 2,542 2,537 2,538 1,000
2018/11/30 2,525 2,545 2,525 2,545 200
2018/11/29 2,495 2,545 2,495 2,545 400
2018/11/28 2,490 2,545 2,490 2,545 4,300
2018/11/27 2,524 2,557 2,524 2,556 1,300
2018/11/26 2,524 2,524 2,524 2,524 200
2018/11/22 2,522 2,570 2,515 2,524 12,600
2018/11/21 2,523 2,550 2,521 2,522 800
2018/11/20 2,521 2,545 2,521 2,545 700
2018/11/16 2,521 2,540 2,521 2,540 300
2018/11/15 2,527 2,529 2,525 2,525 700
2018/11/14 2,522 2,522 2,520 2,520 900
2018/11/13 2,521 2,521 2,519 2,519 300
2018/11/12 2,517 2,530 2,517 2,520 700
2018/11/09 2,515 2,515 2,515 2,515 100
2018/11/07 2,514 2,514 2,514 2,514 200
2018/11/05 2,540 2,540 2,540 2,540 200
2018/11/02 2,524 2,524 2,524 2,524 100
2018/11/01 2,500 2,510 2,500 2,510 1,700
2018/10/31 2,549 2,549 2,400 2,510 3,500
2018/10/30 2,550 2,560 2,500 2,500 2,300
2018/10/29 2,500 2,560 2,500 2,510 2,500
2018/10/26 2,573 2,573 2,511 2,511 700
2018/10/25 2,575 2,575 2,575 2,575 300
2018/10/24 2,525 2,525 2,525 2,525 100
2018/10/23 2,524 2,524 2,524 2,524 100
2018/10/22 2,525 2,528 2,525 2,526 400
2018/10/16 2,515 2,515 2,515 2,515 100
2018/10/15 2,578 2,578 2,511 2,511 600
2018/10/12 2,501 2,501 2,501 2,501 100
2018/10/11 2,511 2,511 2,500 2,500 11,700
2018/10/10 2,560 2,560 2,510 2,510 3,300
2018/10/09 2,563 2,563 2,559 2,560 2,600
2018/10/05 2,561 2,561 2,560 2,560 5,100
2018/10/04 2,570 2,570 2,561 2,561 500
2018/10/03 2,568 2,570 2,547 2,570 800
2018/10/02 2,547 2,550 2,547 2,550 300
2018/10/01 2,526 2,526 2,526 2,526 200
2018/09/28 2,583 2,584 2,525 2,525 2,200
2018/09/27 2,505 2,551 2,503 2,521 2,400
2018/09/26 2,500 2,500 2,486 2,488 2,200
2018/09/25 2,500 2,510 2,500 2,510 3,000
2018/09/21 2,517 2,530 2,500 2,510 1,200
2018/09/20 2,510 2,511 2,510 2,511 200
2018/09/19 2,510 2,510 2,510 2,510 300
2018/09/18 2,499 2,510 2,487 2,510 500
2018/09/14 2,499 2,499 2,499 2,499 1,800
2018/09/13 2,485 2,499 2,485 2,499 500
2018/09/12 2,488 2,488 2,486 2,486 400
2018/09/11 2,485 2,485 2,485 2,485 800
2018/09/10 2,494 2,494 2,485 2,485 1,200
2018/09/07 2,485 2,495 2,485 2,495 200
2018/09/06 2,480 2,495 2,480 2,495 300
2018/09/05 2,480 2,490 2,480 2,490 500
2018/09/04 2,480 2,481 2,480 2,480 4,600
2018/09/03 2,495 2,495 2,477 2,478 1,300
2018/08/31 2,471 2,498 2,471 2,498 600
2018/08/30 2,490 2,490 2,471 2,471 300
2018/08/29 2,473 2,473 2,470 2,470 300
2018/08/28 2,473 2,473 2,473 2,473 200
2018/08/27 2,473 2,473 2,473 2,473 100
2018/08/24 2,480 2,495 2,480 2,495 300
2018/08/23 2,480 2,480 2,480 2,480 100
2018/08/22 2,446 2,446 2,446 2,446 200
2018/08/21 2,446 2,446 2,446 2,446 100
2018/08/17 2,446 2,446 2,446 2,446 100
2018/08/16 2,446 2,446 2,446 2,446 700
2018/08/15 2,487 2,487 2,450 2,450 500
2018/08/14 2,487 2,487 2,487 2,487 100
2018/08/13 2,481 2,500 2,445 2,481 1,500
2018/08/10 2,481 2,481 2,481 2,481 100
2018/08/07 2,481 2,481 2,481 2,481 300
2018/08/06 2,481 2,481 2,481 2,481 300
2018/08/03 2,481 2,481 2,481 2,481 300
2018/08/02 2,481 2,495 2,481 2,495 600
2018/08/01 2,481 2,481 2,481 2,481 200
2018/07/31 2,481 2,482 2,481 2,481 600
2018/07/30 2,494 2,494 2,494 2,494 100
2018/07/27 2,494 2,494 2,494 2,494 200
2018/07/26 2,500 2,500 2,500 2,500 100
2018/07/25 2,500 2,500 2,500 2,500 400
2018/07/24 2,498 2,498 2,498 2,498 100
2018/07/23 2,498 2,498 2,498 2,498 100
2018/07/20 2,498 2,498 2,498 2,498 100
2018/07/19 2,500 2,500 2,470 2,470 600
2018/07/18 2,467 2,470 2,467 2,469 600
2018/07/17 2,480 2,480 2,467 2,467 1,000
2018/07/13 2,497 2,500 2,497 2,500 700
2018/07/12 2,470 2,490 2,465 2,465 400
2018/07/11 2,462 2,462 2,462 2,462 100
2018/07/10 2,500 2,500 2,500 2,500 300
2018/07/09 2,488 2,488 2,468 2,468 600
2018/07/06 2,492 2,492 2,454 2,469 1,400
2018/07/05 2,465 2,468 2,465 2,468 400
2018/07/04 2,490 2,490 2,471 2,471 600
2018/07/03 2,499 2,499 2,499 2,499 2,100
2018/07/02 2,497 2,497 2,495 2,497 400
2018/06/29 2,488 2,495 2,488 2,495 300
2018/06/28 2,454 2,488 2,454 2,488 600
2018/06/27 2,450 2,450 2,450 2,450 100
2018/06/26 2,428 2,428 2,428 2,428 1,100
2018/06/25 2,459 2,459 2,459 2,459 200
2018/06/21 2,456 2,456 2,429 2,429 400
2018/06/20 2,428 2,429 2,428 2,429 700
2018/06/19 2,473 2,473 2,460 2,460 300
2018/06/15 2,455 2,474 2,438 2,438 600
2018/06/14 2,438 2,438 2,438 2,438 100
2018/06/13 2,450 2,450 2,415 2,415 1,300
2018/06/12 2,414 2,439 2,414 2,439 200
2018/06/11 2,438 2,438 2,435 2,435 400
2018/06/07 2,400 2,438 2,400 2,438 200
2018/06/06 2,395 2,395 2,395 2,395 100
2018/06/04 2,389 2,391 2,383 2,385 500
2018/06/01 2,402 2,402 2,401 2,401 300
2018/05/31 2,411 2,418 2,411 2,418 200
2018/05/30 2,402 2,411 2,402 2,411 200
2018/05/29 2,440 2,450 2,411 2,411 1,000
2018/05/28 2,410 2,430 2,410 2,430 500
2018/05/25 2,440 2,440 2,401 2,401 1,600
2018/05/24 2,449 2,449 2,426 2,426 900
2018/05/23 2,448 2,448 2,440 2,440 500
2018/05/22 2,435 2,437 2,435 2,437 1,400
2018/05/21 2,421 2,436 2,421 2,434 300
2018/05/18 2,436 2,436 2,421 2,421 600
2018/05/16 2,424 2,447 2,419 2,419 1,100
2018/05/15 2,435 2,435 2,435 2,435 600
2018/05/14 2,420 2,429 2,414 2,428 900
2018/05/11 2,419 2,419 2,416 2,416 200
2018/05/10 2,401 2,415 2,400 2,415 700
2018/05/09 2,380 2,414 2,380 2,414 1,000
2018/05/08 2,386 2,386 2,386 2,386 100
2018/05/07 2,398 2,398 2,398 2,398 300
2018/05/01 2,377 2,377 2,377 2,377 100
2018/04/26 2,377 2,377 2,376 2,376 200
2018/04/25 2,373 2,389 2,361 2,377 600
2018/04/24 2,355 2,355 2,355 2,355 200
2018/04/23 2,379 2,380 2,356 2,358 1,000
2018/04/19 2,356 2,356 2,353 2,353 1,100
2018/04/18 2,353 2,353 2,352 2,352 900
2018/04/17 2,353 2,355 2,353 2,354 400
2018/04/16 2,354 2,354 2,354 2,354 800
2018/04/13 2,379 2,379 2,354 2,354 1,100
2018/04/12 2,354 2,360 2,354 2,355 800
2018/04/11 2,351 2,352 2,350 2,352 400
2018/04/10 2,351 2,351 2,350 2,351 1,500
2018/04/09 2,352 2,353 2,351 2,353 400
2018/04/06 2,353 2,353 2,353 2,353 300
2018/04/04 2,356 2,356 2,353 2,353 400
2018/04/03 2,356 2,356 2,355 2,356 700
2018/04/02 2,360 2,360 2,360 2,360 300
2018/03/30 2,343 2,369 2,335 2,368 5,200
2018/03/29 2,380 2,393 2,380 2,393 600
2018/03/28 2,361 2,370 2,361 2,370 400
2018/03/27 2,400 2,400 2,400 2,400 200
2018/03/26 2,420 2,420 2,352 2,370 1,200
2018/03/23 2,461 2,465 2,454 2,454 1,100
2018/03/22 2,456 2,461 2,456 2,461 600
2018/03/19 2,451 2,451 2,451 2,451 200
2018/03/16 2,466 2,466 2,451 2,451 700
2018/03/15 2,509 2,509 2,466 2,466 1,600
2018/03/13 2,479 2,494 2,479 2,494 400
2018/03/12 2,493 2,497 2,450 2,450 1,500
2018/03/09 2,490 2,490 2,490 2,490 100
2018/03/08 2,470 2,470 2,470 2,470 100
2018/03/07 2,473 2,489 2,473 2,489 800
2018/03/06 2,455 2,455 2,455 2,455 100
2018/03/05 2,455 2,455 2,455 2,455 100
2018/03/02 2,448 2,473 2,448 2,473 400
2018/03/01 2,446 2,446 2,446 2,446 500
2018/02/28 2,445 2,456 2,445 2,456 700
2018/02/27 2,427 2,445 2,427 2,445 600
2018/02/23 2,439 2,439 2,420 2,420 1,400
2018/02/22 2,385 2,400 2,385 2,400 500
2018/02/21 2,386 2,390 2,380 2,390 1,000
2018/02/20 2,379 2,379 2,379 2,379 600
2018/02/19 2,377 2,389 2,376 2,389 2,600
2018/02/16 2,379 2,379 2,350 2,352 600
2018/02/15 2,394 2,394 2,370 2,370 600
2018/02/14 2,350 2,350 2,350 2,350 400
2018/02/13 2,381 2,381 2,351 2,351 1,400
2018/02/09 2,381 2,381 2,381 2,381 400
2018/02/08 2,430 2,450 2,410 2,430 600
2018/02/07 2,371 2,521 2,371 2,520 1,600
2018/02/06 2,402 2,443 2,365 2,370 5,200
2018/02/05 2,567 2,667 2,499 2,500 3,600
2018/02/02 2,555 2,556 2,555 2,556 400
2018/02/01 2,509 2,566 2,509 2,555 4,100
2018/01/31 2,659 2,659 2,659 2,659 200
2018/01/30 2,677 2,689 2,657 2,658 1,200
2018/01/29 2,703 2,717 2,703 2,717 600
2018/01/26 2,694 2,720 2,694 2,705 1,700
2018/01/25 2,696 2,698 2,696 2,698 600
2018/01/24 2,694 2,696 2,690 2,696 700
2018/01/23 2,695 2,695 2,694 2,694 500
2018/01/22 2,686 2,695 2,675 2,695 3,000
2018/01/19 2,670 2,674 2,670 2,674 300
2018/01/18 2,678 2,678 2,663 2,663 300
2018/01/17 2,670 2,670 2,656 2,656 1,300
2018/01/16 2,666 2,670 2,666 2,670 2,100
2018/01/15 2,660 2,666 2,660 2,666 1,100
2018/01/12 2,660 2,660 2,656 2,660 1,100
2018/01/11 2,648 2,665 2,648 2,665 800
2018/01/10 2,619 2,651 2,619 2,648 1,400
2018/01/09 2,664 2,664 2,601 2,615 2,800
2018/01/04 2,571 2,571 2,571 2,571 100

このページの先頭へ