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
2022/12/29 2,817 2,817 2,817 2,817 100
2022/12/28 2,850 2,850 2,817 2,817 300
2022/12/26 2,880 2,880 2,851 2,859 300
2022/12/23 2,835 2,885 2,835 2,880 1,000
2022/12/22 2,930 2,935 2,930 2,935 200
2022/12/21 2,916 2,916 2,900 2,900 400
2022/12/20 2,950 2,950 2,924 2,924 400
2022/12/19 2,924 2,940 2,924 2,940 300
2022/12/16 2,951 2,951 2,951 2,951 100
2022/12/15 2,913 2,913 2,913 2,913 400
2022/12/14 2,925 2,946 2,925 2,946 300
2022/12/13 2,940 2,940 2,940 2,940 100
2022/12/12 2,900 2,965 2,900 2,945 600
2022/12/09 2,906 2,908 2,901 2,907 700
2022/12/06 2,875 2,875 2,873 2,873 200
2022/12/02 2,875 2,875 2,875 2,875 500
2022/12/01 2,890 2,890 2,875 2,875 200
2022/11/30 2,890 2,894 2,890 2,890 500
2022/11/29 2,895 2,895 2,895 2,895 100
2022/11/25 2,870 2,870 2,870 2,870 300
2022/11/24 2,870 2,870 2,870 2,870 100
2022/11/22 2,880 2,881 2,880 2,881 200
2022/11/15 2,908 2,909 2,908 2,909 400
2022/11/14 2,929 2,929 2,871 2,871 400
2022/11/11 2,910 2,910 2,910 2,910 400
2022/11/10 2,910 2,910 2,910 2,910 100
2022/11/08 2,890 2,890 2,890 2,890 100
2022/11/04 2,901 2,901 2,901 2,901 200
2022/11/02 2,910 2,910 2,901 2,901 400
2022/11/01 2,910 2,910 2,910 2,910 1,200
2022/10/31 2,901 2,901 2,901 2,901 100
2022/10/25 2,851 2,851 2,851 2,851 300
2022/10/21 2,884 2,909 2,851 2,851 700
2022/10/20 2,909 2,909 2,909 2,909 200
2022/10/19 2,907 2,910 2,907 2,910 600
2022/10/18 2,904 2,908 2,904 2,908 500
2022/10/17 2,904 2,906 2,904 2,905 300
2022/10/14 2,915 2,924 2,903 2,904 800
2022/10/13 2,912 2,912 2,904 2,904 400
2022/10/12 2,913 2,913 2,913 2,913 200
2022/10/11 2,919 2,919 2,913 2,913 200
2022/10/07 2,928 2,928 2,919 2,919 200
2022/10/06 2,943 2,943 2,937 2,937 500
2022/10/05 2,940 2,940 2,940 2,940 100
2022/10/03 2,922 2,940 2,922 2,940 200
2022/09/30 2,980 2,993 2,980 2,993 300
2022/09/29 2,980 2,998 2,980 2,998 17,300
2022/09/28 3,035 3,035 3,030 3,030 400
2022/09/27 3,030 3,065 3,030 3,035 300
2022/09/26 3,025 3,080 3,025 3,080 400
2022/09/22 2,982 3,025 2,981 3,025 600
2022/09/21 3,010 3,025 3,010 3,025 400
2022/09/15 2,985 3,025 2,981 2,981 600
2022/09/12 2,979 2,990 2,974 2,974 500
2022/09/09 2,969 2,970 2,969 2,970 200
2022/09/08 2,970 2,970 2,969 2,969 200
2022/09/07 2,952 2,978 2,952 2,978 200
2022/09/06 2,952 2,952 2,951 2,952 400
2022/09/05 2,952 2,952 2,952 2,952 200
2022/09/02 2,952 2,952 2,952 2,952 300
2022/09/01 2,952 2,952 2,952 2,952 500
2022/08/31 2,950 2,988 2,950 2,988 200
2022/08/30 2,950 2,950 2,950 2,950 600
2022/08/29 2,946 2,946 2,946 2,946 100
2022/08/26 2,984 2,984 2,941 2,941 200
2022/08/25 2,946 2,978 2,939 2,978 1,400
2022/08/24 2,945 2,945 2,945 2,945 100
2022/08/23 2,942 2,943 2,942 2,943 300
2022/08/22 2,942 2,942 2,942 2,942 100
2022/08/19 2,942 2,942 2,942 2,942 100
2022/08/18 2,950 2,950 2,950 2,950 500
2022/08/17 2,950 2,950 2,911 2,950 400
2022/08/16 2,950 2,950 2,950 2,950 200
2022/08/15 2,950 2,950 2,950 2,950 600
2022/08/12 2,925 2,950 2,925 2,950 700
2022/08/10 2,968 2,968 2,925 2,925 200
2022/08/09 2,919 2,968 2,919 2,968 300
2022/08/08 2,969 2,969 2,969 2,969 100
2022/08/05 2,969 2,969 2,969 2,969 100
2022/08/04 2,970 2,970 2,969 2,969 300
2022/08/03 2,970 2,970 2,970 2,970 100
2022/08/02 2,887 2,978 2,887 2,970 400
2022/08/01 2,883 2,980 2,880 2,980 500
2022/07/29 2,879 2,879 2,879 2,879 100
2022/07/28 2,930 2,930 2,829 2,879 1,400
2022/07/27 2,935 2,935 2,935 2,935 200
2022/07/26 2,935 2,935 2,935 2,935 100
2022/07/25 2,935 2,935 2,935 2,935 200
2022/07/22 2,935 2,935 2,935 2,935 400
2022/07/21 2,934 2,935 2,934 2,935 500
2022/07/20 2,933 2,933 2,933 2,933 100
2022/07/19 2,933 2,933 2,933 2,933 200
2022/07/15 2,930 2,933 2,930 2,933 500
2022/07/14 2,930 2,933 2,930 2,933 300
2022/07/13 2,922 2,930 2,922 2,930 200
2022/07/12 2,922 2,922 2,922 2,922 100
2022/07/11 2,922 2,922 2,922 2,922 200
2022/07/08 2,872 2,922 2,870 2,922 600
2022/07/07 2,872 2,872 2,872 2,872 100
2022/07/06 2,870 2,900 2,870 2,872 400
2022/07/05 2,900 2,900 2,900 2,900 100
2022/07/04 2,899 2,900 2,899 2,900 200
2022/07/01 2,898 2,899 2,898 2,899 700
2022/06/30 2,870 2,870 2,870 2,870 200
2022/06/29 2,870 2,870 2,870 2,870 200
2022/06/28 2,801 2,870 2,801 2,870 1,300
2022/06/27 2,797 2,797 2,797 2,797 100
2022/06/24 2,797 2,797 2,797 2,797 200
2022/06/23 2,776 2,797 2,769 2,797 400
2022/06/22 2,797 2,815 2,797 2,815 200
2022/06/21 2,815 2,815 2,815 2,815 100
2022/06/20 2,815 2,815 2,815 2,815 200
2022/06/17 2,865 2,865 2,865 2,865 100
2022/06/16 2,865 2,865 2,865 2,865 100
2022/06/15 2,881 2,881 2,850 2,865 800
2022/06/14 2,900 2,901 2,900 2,901 500
2022/06/13 2,900 2,900 2,900 2,900 200
2022/06/10 2,917 2,917 2,917 2,917 200
2022/06/09 2,917 2,917 2,917 2,917 100
2022/06/08 2,917 2,917 2,917 2,917 100
2022/05/27 2,929 2,929 2,867 2,867 600
2022/05/26 2,929 2,929 2,929 2,929 100
2022/05/25 2,931 2,931 2,916 2,930 400
2022/05/24 2,931 2,931 2,931 2,931 200
2022/05/23 2,931 2,931 2,931 2,931 100
2022/05/20 2,931 2,931 2,931 2,931 100
2022/05/19 2,931 2,931 2,930 2,931 300
2022/05/18 2,959 2,959 2,909 2,931 300
2022/05/17 2,959 2,959 2,959 2,959 100
2022/05/16 2,961 2,961 2,959 2,959 200
2022/05/13 2,983 2,983 2,961 2,961 500
2022/05/10 2,833 2,833 2,833 2,833 100
2022/04/26 2,833 2,833 2,833 2,833 100
2022/04/25 2,933 2,933 2,933 2,933 100
2022/04/15 2,882 2,882 2,832 2,832 400
2022/04/14 2,885 2,885 2,885 2,885 100
2022/04/13 2,909 2,913 2,850 2,884 1,200
2022/04/06 2,910 2,910 2,910 2,910 100
2022/03/31 2,901 2,901 2,901 2,901 300
2022/03/25 2,904 2,906 2,901 2,901 600
2022/03/23 2,888 2,950 2,888 2,950 300
2022/03/22 2,980 2,980 2,850 2,888 1,000
2022/03/18 2,976 2,980 2,976 2,980 200
2022/03/17 2,847 2,949 2,798 2,949 600
2022/03/15 2,961 2,961 2,911 2,939 500
2022/03/11 2,820 2,820 2,820 2,820 100
2022/03/07 2,754 2,773 2,754 2,773 200
2022/03/01 2,740 2,740 2,740 2,740 200
2022/02/28 2,730 2,736 2,726 2,736 400
2022/02/25 2,720 2,725 2,720 2,725 500
2022/02/24 2,813 2,820 2,801 2,820 800
2022/02/22 2,830 2,830 2,812 2,820 600
2022/02/21 2,830 2,830 2,829 2,830 600
2022/02/18 2,849 2,849 2,839 2,839 900
2022/02/17 2,850 2,850 2,849 2,849 500
2022/02/16 2,870 2,870 2,869 2,869 400
2022/02/15 2,872 2,900 2,851 2,880 1,100
2022/02/14 2,900 2,900 2,860 2,900 600
2022/02/10 2,910 2,910 2,905 2,910 1,000
2022/02/08 2,910 2,910 2,910 2,910 300
2022/02/04 2,910 2,910 2,910 2,910 100
2022/02/03 2,940 2,940 2,940 2,940 100
2022/01/31 2,976 2,976 2,976 2,976 100
2022/01/28 2,886 2,986 2,886 2,986 200
2022/01/27 2,988 2,988 2,986 2,986 200
2022/01/26 2,999 2,999 2,945 2,989 400
2022/01/25 3,050 3,055 3,010 3,010 800
2022/01/24 3,100 3,100 3,060 3,060 400
2022/01/19 3,100 3,100 3,085 3,085 300
2022/01/18 3,100 3,100 3,100 3,100 400
2022/01/17 3,100 3,100 3,095 3,100 400
2022/01/14 3,190 3,190 3,190 3,190 300
2022/01/11 3,100 3,100 3,100 3,100 100
2022/01/06 3,050 3,050 3,050 3,050 100
2022/01/05 3,055 3,055 3,055 3,055 100
2022/01/04 3,110 3,110 3,110 3,110 100

このページの先頭へ