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
2019/12/30 2,929 2,929 2,929 2,929 100
2019/12/27 2,950 2,950 2,928 2,929 900
2019/12/25 2,960 2,960 2,960 2,960 1,300
2019/12/24 3,000 3,000 3,000 3,000 600
2019/12/23 2,996 3,010 2,996 3,010 1,000
2019/12/20 2,960 2,996 2,960 2,996 300
2019/12/19 2,960 2,960 2,960 2,960 100
2019/12/18 3,010 3,010 2,960 2,960 200
2019/12/17 2,960 2,960 2,960 2,960 100
2019/12/16 2,950 2,950 2,935 2,935 200
2019/12/13 2,976 2,976 2,951 2,951 600
2019/12/12 2,925 2,950 2,925 2,950 300
2019/12/10 2,900 2,900 2,900 2,900 400
2019/12/09 2,903 2,903 2,902 2,902 200
2019/12/06 2,903 2,903 2,903 2,903 600
2019/12/03 2,860 2,865 2,860 2,865 200
2019/12/02 2,831 2,849 2,831 2,844 400
2019/11/29 2,860 2,860 2,860 2,860 200
2019/11/25 2,855 2,855 2,855 2,855 300
2019/11/22 2,805 2,805 2,805 2,805 100
2019/11/21 2,811 2,811 2,805 2,805 200
2019/11/20 2,812 2,812 2,811 2,811 300
2019/11/19 2,862 2,862 2,862 2,862 100
2019/11/18 2,870 2,870 2,870 2,870 100
2019/11/15 2,869 2,869 2,869 2,869 500
2019/11/14 2,850 2,850 2,807 2,807 200
2019/11/13 2,800 2,800 2,800 2,800 200
2019/11/12 2,797 2,797 2,797 2,797 200
2019/11/11 2,832 2,840 2,832 2,840 200
2019/11/08 2,800 2,800 2,800 2,800 200
2019/11/07 2,801 2,801 2,801 2,801 100
2019/11/05 2,890 2,890 2,780 2,800 800
2019/11/01 2,746 2,851 2,746 2,846 3,500
2019/10/31 2,883 2,946 2,883 2,946 1,200
2019/10/28 2,914 2,914 2,899 2,899 600
2019/10/25 2,944 2,944 2,913 2,913 400
2019/10/24 2,932 2,938 2,932 2,938 400
2019/10/21 2,946 2,946 2,946 2,946 100
2019/10/18 2,896 2,896 2,896 2,896 300
2019/10/16 2,893 2,893 2,893 2,893 100
2019/10/15 2,920 2,920 2,920 2,920 500
2019/10/11 2,892 2,900 2,892 2,896 500
2019/10/10 2,892 2,892 2,892 2,892 100
2019/10/04 2,850 2,850 2,850 2,850 100
2019/10/03 2,850 2,850 2,850 2,850 100
2019/09/30 2,900 2,900 2,900 2,900 100
2019/09/27 2,910 2,910 2,860 2,900 400
2019/09/26 3,010 3,010 2,999 3,010 300
2019/09/25 3,000 3,000 3,000 3,000 300
2019/09/24 2,997 2,998 2,987 2,998 500
2019/09/20 2,947 2,947 2,947 2,947 100
2019/09/19 3,010 3,010 3,010 3,010 100
2019/09/17 2,940 2,990 2,940 2,990 400
2019/09/13 3,010 3,010 3,010 3,010 400
2019/09/12 2,980 2,980 2,978 2,978 200
2019/09/10 2,847 2,887 2,847 2,887 300
2019/09/09 2,949 2,949 2,947 2,947 400
2019/09/03 2,950 2,950 2,950 2,950 100
2019/09/02 2,990 2,990 2,990 2,990 100
2019/08/30 2,990 3,010 2,990 3,000 300
2019/08/29 2,995 3,020 2,995 3,020 400
2019/08/28 3,020 3,020 3,000 3,000 1,300
2019/08/27 3,000 3,015 2,995 3,015 1,500
2019/08/26 3,045 3,065 3,040 3,040 1,500
2019/08/23 3,025 3,025 3,000 3,000 700
2019/08/22 3,000 3,000 3,000 3,000 600
2019/08/21 2,956 2,981 2,956 2,981 200
2019/08/19 3,040 3,040 3,000 3,000 600
2019/08/16 3,000 3,000 3,000 3,000 700
2019/08/15 3,040 3,045 3,000 3,000 1,600
2019/08/14 3,000 3,000 3,000 3,000 600
2019/08/13 3,000 3,000 3,000 3,000 1,000
2019/08/05 2,981 3,000 2,978 3,000 800
2019/07/30 2,990 2,990 2,990 2,990 100
2019/07/29 2,980 2,980 2,980 2,980 100
2019/07/25 3,090 3,090 3,000 3,000 400
2019/07/23 2,941 2,990 2,941 2,990 300
2019/07/22 2,991 3,000 2,940 2,940 1,000
2019/07/19 3,050 3,050 3,050 3,050 100
2019/07/18 3,030 3,050 3,030 3,050 300
2019/07/16 3,000 3,025 3,000 3,025 700
2019/07/12 3,050 3,050 3,000 3,020 1,200
2019/07/10 3,020 3,020 3,000 3,000 700
2019/07/05 3,010 3,165 2,940 3,050 1,900
2019/07/04 2,990 3,000 2,990 3,000 1,500
2019/07/02 2,940 2,940 2,940 2,940 100
2019/06/28 2,890 2,890 2,890 2,890 200
2019/06/27 2,887 2,900 2,881 2,894 2,100
2019/06/26 2,862 2,862 2,852 2,852 200
2019/06/25 2,889 2,889 2,889 2,889 500
2019/06/24 2,790 2,790 2,790 2,790 200
2019/06/20 2,756 2,795 2,756 2,793 300
2019/06/18 2,793 2,793 2,793 2,793 200
2019/06/14 2,793 2,793 2,793 2,793 500
2019/06/13 2,708 2,727 2,708 2,718 700
2019/06/12 2,700 2,700 2,700 2,700 300
2019/06/11 2,700 2,700 2,700 2,700 100
2019/06/06 2,736 2,736 2,725 2,734 500
2019/06/05 2,739 2,739 2,738 2,738 200
2019/06/04 2,745 2,745 2,745 2,745 200
2019/06/03 2,746 2,748 2,746 2,748 300
2019/05/30 2,760 2,760 2,746 2,746 200
2019/05/27 2,769 2,772 2,765 2,772 300
2019/05/24 2,819 2,819 2,819 2,819 100
2019/05/21 2,730 2,758 2,730 2,758 200
2019/05/17 2,786 2,786 2,780 2,780 200
2019/05/16 2,671 2,736 2,671 2,736 700
2019/05/15 2,658 2,670 2,658 2,670 500
2019/05/14 2,675 2,700 2,655 2,655 300
2019/05/13 2,745 2,745 2,740 2,740 400
2019/05/08 2,740 2,740 2,740 2,740 100
2019/04/26 2,894 2,894 2,890 2,890 200
2019/04/25 2,892 2,892 2,892 2,892 200
2019/04/22 2,803 2,897 2,803 2,897 200
2019/04/19 2,895 2,895 2,801 2,801 400
2019/04/18 2,900 2,900 2,900 2,900 100
2019/04/15 2,850 2,900 2,849 2,900 1,700
2019/04/12 2,843 2,843 2,843 2,843 100
2019/04/09 2,807 2,842 2,805 2,842 900
2019/04/08 2,815 2,815 2,815 2,815 100
2019/04/05 2,815 2,842 2,815 2,842 300
2019/04/03 2,820 2,840 2,820 2,840 300
2019/04/02 2,820 2,820 2,815 2,820 400
2019/04/01 2,810 2,820 2,810 2,820 300
2019/03/29 2,805 2,810 2,805 2,810 1,100
2019/03/27 2,801 2,809 2,801 2,804 1,400
2019/03/26 2,808 2,808 2,808 2,808 100
2019/03/25 2,809 2,809 2,780 2,782 1,400
2019/03/22 2,798 2,807 2,798 2,807 300
2019/03/20 2,767 2,808 2,767 2,808 600
2019/03/18 2,799 2,802 2,799 2,802 500
2019/03/15 2,788 2,797 2,788 2,797 1,700
2019/03/14 2,762 2,779 2,749 2,779 1,300
2019/03/11 2,735 2,735 2,734 2,735 500
2019/03/08 2,745 2,750 2,743 2,743 500
2019/03/07 2,747 2,747 2,747 2,747 100
2019/03/05 2,748 2,748 2,748 2,748 100
2019/03/04 2,760 2,760 2,746 2,746 500
2019/03/01 2,745 2,745 2,745 2,745 200
2019/02/26 2,738 2,740 2,738 2,740 400
2019/02/25 2,770 2,770 2,770 2,770 300
2019/02/22 2,720 2,750 2,720 2,750 500
2019/02/21 2,715 2,720 2,715 2,720 200
2019/02/20 2,750 2,750 2,720 2,740 400
2019/02/19 2,745 2,746 2,702 2,746 600
2019/02/18 2,745 2,745 2,710 2,745 700
2019/02/15 2,703 2,749 2,702 2,746 1,500
2019/02/14 2,750 2,750 2,706 2,706 1,600
2019/02/13 2,701 2,701 2,697 2,700 2,400
2019/02/12 2,770 2,779 2,701 2,701 1,600
2019/02/08 2,640 2,720 2,640 2,720 1,300
2019/02/07 2,640 2,641 2,640 2,641 400
2019/02/06 2,620 2,643 2,620 2,643 300
2019/02/04 2,610 2,618 2,610 2,618 600
2019/02/01 2,618 2,619 2,605 2,619 400
2019/01/31 2,617 2,617 2,617 2,617 100
2019/01/28 2,619 2,619 2,619 2,619 600
2019/01/25 2,619 2,640 2,619 2,619 1,200
2019/01/23 2,610 2,610 2,610 2,610 100
2019/01/22 2,560 2,610 2,560 2,610 400
2019/01/21 2,550 2,560 2,550 2,559 300
2019/01/18 2,558 2,599 2,558 2,559 1,000
2019/01/17 2,555 2,559 2,555 2,557 2,200
2019/01/16 2,550 2,557 2,550 2,557 600
2019/01/15 2,558 2,558 2,547 2,558 900
2019/01/10 2,550 2,556 2,550 2,556 200
2019/01/07 2,534 2,559 2,534 2,559 200

このページの先頭へ