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
2020/12/28 3,065 3,065 3,065 3,065 200
2020/12/25 3,170 3,170 3,135 3,135 1,000
2020/12/24 3,100 3,100 3,095 3,095 300
2020/12/23 3,065 3,065 3,065 3,065 100
2020/12/22 3,060 3,060 3,060 3,060 100
2020/12/18 3,040 3,040 3,040 3,040 100
2020/12/17 3,050 3,050 3,020 3,020 200
2020/12/15 3,005 3,010 3,005 3,005 1,300
2020/12/14 3,010 3,010 3,005 3,005 800
2020/12/11 3,010 3,010 3,010 3,010 100
2020/12/09 3,010 3,010 3,000 3,000 200
2020/12/08 3,010 3,010 3,000 3,000 1,000
2020/12/04 3,010 3,010 3,010 3,010 600
2020/12/03 3,035 3,060 3,035 3,060 400
2020/12/01 3,045 3,045 3,045 3,045 100
2020/11/30 3,010 3,010 3,010 3,010 100
2020/11/27 3,035 3,035 3,035 3,035 100
2020/11/26 3,020 3,020 3,020 3,020 200
2020/11/25 3,040 3,040 3,035 3,035 300
2020/11/24 3,045 3,045 3,040 3,040 300
2020/11/20 3,030 3,040 3,030 3,040 300
2020/11/19 3,030 3,030 3,030 3,030 100
2020/11/18 3,100 3,100 3,100 3,100 100
2020/11/16 3,105 3,105 3,065 3,065 300
2020/11/13 3,090 3,145 3,090 3,145 500
2020/11/12 3,150 3,170 3,070 3,070 1,300
2020/11/11 3,105 3,115 3,100 3,100 400
2020/11/10 3,100 3,100 3,030 3,040 500
2020/11/06 3,060 3,060 3,060 3,060 100
2020/11/02 3,065 3,065 3,065 3,065 100
2020/10/30 3,070 3,070 3,015 3,015 300
2020/10/29 3,000 3,000 3,000 3,000 100
2020/10/27 3,010 3,010 3,000 3,000 400
2020/10/26 3,010 3,010 3,010 3,010 100
2020/10/23 2,998 3,060 2,998 3,010 600
2020/10/22 2,997 2,997 2,997 2,997 300
2020/10/21 2,996 3,065 2,996 3,020 600
2020/10/16 2,994 2,994 2,994 2,994 100
2020/10/15 3,075 3,075 3,000 3,000 900
2020/10/14 3,030 3,045 3,030 3,045 200
2020/10/09 2,977 2,979 2,977 2,979 500
2020/10/08 2,999 3,065 2,999 3,020 600
2020/10/07 2,974 2,974 2,970 2,970 400
2020/10/05 2,976 2,976 2,975 2,975 300
2020/09/30 2,974 3,020 2,972 3,020 600
2020/09/29 2,971 2,999 2,971 2,999 600
2020/09/28 3,035 3,035 2,972 2,999 1,100
2020/09/25 3,000 3,050 2,972 2,985 900
2020/09/24 2,973 3,010 2,973 3,000 900
2020/09/23 2,980 3,000 2,980 3,000 400
2020/09/18 2,982 2,982 2,980 2,980 1,100
2020/09/15 2,980 3,000 2,980 2,981 600
2020/09/14 2,990 3,000 2,990 3,000 1,000
2020/09/11 2,988 2,990 2,988 2,990 200
2020/09/10 2,987 2,988 2,987 2,988 300
2020/09/09 2,965 2,965 2,965 2,965 100
2020/09/03 2,921 2,971 2,921 2,971 200
2020/09/01 2,965 2,965 2,965 2,965 100
2020/08/31 2,972 2,972 2,972 2,972 100
2020/08/28 2,945 2,945 2,872 2,872 800
2020/08/25 2,950 2,975 2,950 2,975 1,300
2020/08/24 2,935 2,935 2,935 2,935 100
2020/08/20 2,902 2,920 2,902 2,920 700
2020/08/19 2,972 2,972 2,972 2,972 100
2020/08/18 2,968 2,970 2,920 2,962 1,800
2020/08/17 2,980 2,980 2,955 2,955 200
2020/08/14 2,900 2,969 2,900 2,969 700
2020/08/13 2,931 2,945 2,931 2,945 700
2020/08/12 2,930 2,932 2,930 2,932 400
2020/08/11 2,918 2,918 2,910 2,910 600
2020/08/07 2,890 2,890 2,890 2,890 200
2020/08/06 2,917 2,917 2,917 2,917 100
2020/08/04 2,894 2,894 2,894 2,894 200
2020/07/30 2,940 2,940 2,940 2,940 100
2020/07/28 2,940 2,940 2,940 2,940 100
2020/07/22 2,945 2,945 2,945 2,945 200
2020/07/16 2,945 2,945 2,945 2,945 200
2020/07/15 2,949 2,949 2,949 2,949 500
2020/07/14 2,910 2,910 2,910 2,910 100
2020/07/13 2,899 2,899 2,875 2,875 200
2020/07/03 2,900 2,900 2,900 2,900 700
2020/07/02 2,898 2,899 2,898 2,899 600
2020/07/01 2,897 2,897 2,897 2,897 100
2020/06/29 2,850 2,850 2,850 2,850 200
2020/06/25 2,850 2,851 2,850 2,851 1,100
2020/06/24 2,872 2,872 2,872 2,872 200
2020/06/15 2,899 2,899 2,842 2,842 600
2020/06/12 2,861 2,899 2,842 2,842 1,000
2020/06/11 2,862 2,862 2,862 2,862 100
2020/06/05 2,892 2,892 2,892 2,892 100
2020/06/02 2,849 2,849 2,849 2,849 100
2020/05/25 2,899 2,899 2,899 2,899 200
2020/05/20 2,764 2,810 2,764 2,810 400
2020/05/18 2,899 2,899 2,899 2,899 100
2020/05/15 2,765 2,765 2,723 2,731 600
2020/05/14 2,725 2,725 2,725 2,725 200
2020/05/12 2,750 2,750 2,750 2,750 100
2020/05/11 2,720 2,730 2,720 2,730 200
2020/05/08 2,720 2,723 2,720 2,723 500
2020/05/07 2,748 2,748 2,748 2,748 200
2020/05/01 2,598 2,598 2,598 2,598 100
2020/04/24 2,517 2,517 2,517 2,517 200
2020/04/23 2,517 2,517 2,517 2,517 100
2020/04/22 2,500 2,500 2,477 2,480 1,100
2020/04/21 2,480 2,480 2,451 2,480 800
2020/04/17 2,498 2,499 2,450 2,499 300
2020/04/15 2,500 2,500 2,400 2,417 600
2020/04/14 2,400 2,400 2,400 2,400 300
2020/04/13 2,430 2,430 2,400 2,400 600
2020/04/08 2,430 2,430 2,430 2,430 100
2020/04/06 2,355 2,355 2,329 2,355 1,300
2020/03/30 2,540 2,540 2,540 2,540 100
2020/03/27 2,460 2,540 2,460 2,540 300
2020/03/26 2,374 2,410 2,374 2,410 300
2020/03/25 2,398 2,398 2,374 2,374 400
2020/03/24 2,299 2,300 2,292 2,299 2,300
2020/03/23 2,231 2,231 2,201 2,231 300
2020/03/19 2,300 2,300 2,300 2,300 1,000
2020/03/18 2,306 2,306 2,306 2,306 100
2020/03/17 2,206 2,206 2,206 2,206 100
2020/03/16 2,240 2,240 2,240 2,240 100
2020/03/13 2,510 2,511 2,320 2,330 3,400
2020/03/12 2,560 2,578 2,541 2,541 600
2020/03/10 2,570 2,640 2,570 2,570 600
2020/03/09 2,640 2,640 2,550 2,550 2,400
2020/03/06 2,790 2,790 2,790 2,790 300
2020/03/02 2,790 2,790 2,790 2,790 100
2020/02/28 2,716 2,728 2,715 2,715 1,300
2020/02/27 2,831 2,837 2,716 2,716 3,100
2020/02/25 2,918 2,918 2,881 2,881 1,300
2020/02/21 2,918 2,918 2,918 2,918 200
2020/02/20 2,880 2,880 2,880 2,880 100
2020/02/18 2,953 2,990 2,873 2,873 2,600
2020/02/17 2,962 2,962 2,962 2,962 100
2020/02/14 2,987 2,987 2,963 2,963 600
2020/02/13 2,980 2,990 2,980 2,990 300
2020/02/12 2,952 2,988 2,952 2,988 1,200
2020/02/10 2,979 2,980 2,974 2,980 500
2020/02/04 2,975 2,975 2,936 2,942 700
2020/02/03 2,940 2,978 2,940 2,978 600
2020/01/31 2,943 2,943 2,943 2,943 200
2020/01/30 2,943 2,943 2,943 2,943 200
2020/01/24 2,944 2,944 2,944 2,944 400
2020/01/22 2,947 2,947 2,947 2,947 100
2020/01/21 2,947 2,947 2,947 2,947 200
2020/01/20 2,948 2,948 2,946 2,946 400
2020/01/16 2,950 2,950 2,948 2,948 500
2020/01/15 2,950 2,950 2,950 2,950 900
2020/01/14 3,000 3,015 3,000 3,000 600
2020/01/09 2,942 2,988 2,942 2,988 200
2020/01/07 2,980 2,980 2,980 2,980 100
2020/01/06 2,950 2,950 2,930 2,930 200

このページの先頭へ