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 |
---|---|---|---|---|---|
2023/12/28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
2023/12/27 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
2023/12/26 | 3,495 | 3,500 | 3,495 | 3,495 | 400 |
2023/12/25 | 3,490 | 3,495 | 3,490 | 3,495 | 400 |
2023/12/22 | 3,445 | 3,445 | 3,445 | 3,445 | 500 |
2023/12/21 | 3,425 | 3,440 | 3,425 | 3,425 | 400 |
2023/12/20 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
2023/12/19 | 3,440 | 3,440 | 3,400 | 3,400 | 1,000 |
2023/12/18 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
2023/12/15 | 3,385 | 3,400 | 3,385 | 3,400 | 1,800 |
2023/12/14 | 3,385 | 3,385 | 3,380 | 3,380 | 200 |
2023/12/11 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
2023/12/07 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
2023/12/06 | 3,350 | 3,370 | 3,350 | 3,370 | 800 |
2023/12/05 | 3,410 | 3,410 | 3,410 | 3,410 | 300 |
2023/12/01 | 3,445 | 3,445 | 3,445 | 3,445 | 1,000 |
2023/11/30 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
2023/11/29 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
2023/11/28 | 3,390 | 3,390 | 3,385 | 3,385 | 300 |
2023/11/27 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
2023/11/24 | 3,315 | 3,360 | 3,310 | 3,310 | 300 |
2023/11/22 | 3,360 | 3,370 | 3,360 | 3,370 | 300 |
2023/11/21 | 3,385 | 3,385 | 3,315 | 3,315 | 200 |
2023/11/20 | 3,385 | 3,385 | 3,385 | 3,385 | 1,000 |
2023/11/16 | 3,275 | 3,275 | 3,275 | 3,275 | 600 |
2023/11/15 | 3,355 | 3,355 | 3,285 | 3,285 | 400 |
2023/11/13 | 3,300 | 3,300 | 3,285 | 3,285 | 200 |
2023/11/10 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
2023/11/09 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
2023/11/08 | 3,235 | 3,290 | 3,235 | 3,290 | 500 |
2023/11/07 | 3,235 | 3,235 | 3,235 | 3,235 | 17,000 |
2023/11/01 | 3,295 | 3,295 | 3,215 | 3,215 | 300 |
2023/10/31 | 3,205 | 3,275 | 3,205 | 3,275 | 300 |
2023/10/30 | 3,210 | 3,210 | 3,205 | 3,205 | 200 |
2023/10/25 | 3,160 | 3,270 | 3,160 | 3,270 | 400 |
2023/10/24 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2023/10/23 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
2023/10/20 | 3,200 | 3,235 | 3,150 | 3,150 | 400 |
2023/10/18 | 3,220 | 3,260 | 3,190 | 3,260 | 500 |
2023/10/17 | 3,235 | 3,235 | 3,165 | 3,220 | 1,200 |
2023/10/13 | 3,305 | 3,305 | 3,305 | 3,305 | 400 |
2023/10/12 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
2023/10/11 | 3,305 | 3,345 | 3,305 | 3,345 | 200 |
2023/10/10 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
2023/10/06 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
2023/10/05 | 3,350 | 3,360 | 3,295 | 3,360 | 400 |
2023/10/04 | 3,295 | 3,295 | 3,280 | 3,280 | 500 |
2023/10/02 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
2023/09/29 | 3,300 | 3,370 | 3,300 | 3,300 | 300 |
2023/09/28 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
2023/09/27 | 3,360 | 3,375 | 3,360 | 3,375 | 300 |
2023/09/26 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
2023/09/25 | 3,395 | 3,395 | 3,350 | 3,350 | 400 |
2023/09/21 | 3,400 | 3,400 | 3,335 | 3,340 | 300 |
2023/09/20 | 3,400 | 3,400 | 3,375 | 3,375 | 200 |
2023/09/15 | 3,395 | 3,395 | 3,395 | 3,395 | 600 |
2023/09/14 | 3,375 | 3,390 | 3,365 | 3,390 | 400 |
2023/09/13 | 3,375 | 3,375 | 3,375 | 3,375 | 200 |
2023/09/12 | 3,375 | 3,375 | 3,320 | 3,375 | 600 |
2023/09/11 | 3,340 | 3,380 | 3,300 | 3,380 | 700 |
2023/09/08 | 3,300 | 3,340 | 3,280 | 3,340 | 500 |
2023/09/07 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
2023/09/06 | 3,300 | 3,345 | 3,300 | 3,315 | 500 |
2023/09/05 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
2023/09/04 | 3,290 | 3,295 | 3,290 | 3,295 | 300 |
2023/09/01 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
2023/08/31 | 3,290 | 3,290 | 3,290 | 3,290 | 300 |
2023/08/30 | 3,265 | 3,290 | 3,265 | 3,290 | 700 |
2023/08/29 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
2023/08/25 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
2023/08/18 | 3,245 | 3,315 | 3,240 | 3,250 | 500 |
2023/08/17 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
2023/08/16 | 3,300 | 3,300 | 3,290 | 3,290 | 300 |
2023/08/15 | 3,230 | 3,235 | 3,230 | 3,235 | 600 |
2023/08/14 | 3,255 | 3,255 | 3,240 | 3,240 | 400 |
2023/08/09 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
2023/08/08 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2023/08/07 | 3,240 | 3,300 | 3,240 | 3,300 | 200 |
2023/08/03 | 3,230 | 3,230 | 3,225 | 3,230 | 500 |
2023/08/02 | 3,390 | 3,390 | 3,230 | 3,230 | 2,800 |
2023/07/31 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
2023/07/25 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
2023/07/20 | 3,300 | 3,310 | 3,300 | 3,310 | 300 |
2023/07/19 | 3,340 | 3,410 | 3,340 | 3,410 | 200 |
2023/07/14 | 3,340 | 3,340 | 3,340 | 3,340 | 400 |
2023/07/12 | 3,370 | 3,370 | 3,370 | 3,370 | 500 |
2023/07/10 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
2023/07/07 | 3,430 | 3,430 | 3,430 | 3,430 | 400 |
2023/07/06 | 3,430 | 3,430 | 3,360 | 3,360 | 200 |
2023/07/03 | 3,420 | 3,420 | 3,375 | 3,375 | 300 |
2023/06/30 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
2023/06/29 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
2023/06/28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
2023/06/26 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
2023/06/23 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
2023/06/22 | 3,435 | 3,450 | 3,435 | 3,450 | 200 |
2023/06/21 | 3,400 | 3,430 | 3,400 | 3,430 | 400 |
2023/06/19 | 3,350 | 3,395 | 3,350 | 3,395 | 600 |
2023/06/15 | 3,395 | 3,395 | 3,325 | 3,325 | 400 |
2023/06/14 | 3,260 | 3,300 | 3,260 | 3,300 | 300 |
2023/06/08 | 3,250 | 3,250 | 3,190 | 3,190 | 500 |
2023/06/06 | 3,095 | 3,110 | 3,095 | 3,110 | 300 |
2023/06/01 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
2023/05/29 | 3,080 | 3,095 | 3,080 | 3,095 | 200 |
2023/05/25 | 3,205 | 3,205 | 3,200 | 3,200 | 200 |
2023/05/23 | 3,205 | 3,205 | 3,205 | 3,205 | 200 |
2023/05/19 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
2023/05/18 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
2023/05/17 | 3,230 | 3,230 | 3,200 | 3,200 | 300 |
2023/05/15 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
2023/05/12 | 3,290 | 3,290 | 3,275 | 3,275 | 300 |
2023/05/09 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
2023/05/08 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
2023/05/02 | 3,240 | 3,290 | 3,240 | 3,290 | 200 |
2023/04/28 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
2023/04/27 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
2023/04/25 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
2023/04/24 | 3,200 | 3,300 | 3,200 | 3,300 | 400 |
2023/04/21 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
2023/04/20 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2023/04/14 | 3,200 | 3,290 | 3,195 | 3,290 | 1,800 |
2023/04/13 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
2023/04/12 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
2023/04/05 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
2023/04/03 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
2023/03/31 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
2023/03/30 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
2023/03/29 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
2023/03/27 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
2023/03/24 | 3,000 | 3,000 | 2,985 | 2,985 | 400 |
2023/03/22 | 2,988 | 3,000 | 2,988 | 3,000 | 400 |
2023/03/20 | 2,998 | 2,998 | 2,990 | 2,990 | 200 |
2023/03/15 | 3,000 | 3,000 | 2,961 | 2,961 | 500 |
2023/03/14 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
2023/03/13 | 2,999 | 3,000 | 2,999 | 3,000 | 200 |
2023/03/10 | 2,954 | 2,960 | 2,954 | 2,960 | 200 |
2023/03/06 | 2,952 | 2,952 | 2,952 | 2,952 | 100 |
2023/03/03 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
2023/03/02 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
2023/02/28 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
2023/02/27 | 2,990 | 2,990 | 2,990 | 2,990 | 300 |
2023/02/24 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
2023/02/22 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
2023/02/15 | 2,970 | 2,990 | 2,970 | 2,990 | 400 |
2023/02/14 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
2023/02/13 | 2,947 | 2,948 | 2,947 | 2,948 | 500 |
2023/02/10 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
2023/02/08 | 2,915 | 2,968 | 2,915 | 2,968 | 600 |
2023/02/07 | 2,897 | 2,915 | 2,897 | 2,915 | 200 |
2023/02/02 | 2,897 | 2,897 | 2,897 | 2,897 | 300 |
2023/01/31 | 2,947 | 2,947 | 2,947 | 2,947 | 100 |
2023/01/30 | 2,972 | 2,980 | 2,957 | 2,980 | 300 |
2023/01/25 | 2,988 | 2,995 | 2,967 | 2,995 | 1,300 |
2023/01/23 | 2,885 | 2,908 | 2,885 | 2,888 | 400 |
2023/01/20 | 2,885 | 2,885 | 2,885 | 2,885 | 100 |
2023/01/19 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2023/01/18 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2023/01/16 | 2,895 | 2,896 | 2,895 | 2,896 | 200 |
2023/01/13 | 2,892 | 2,892 | 2,892 | 2,892 | 400 |
2023/01/11 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
2023/01/06 | 2,822 | 2,822 | 2,822 | 2,822 | 500 |
2023/01/05 | 2,822 | 2,822 | 2,822 | 2,822 | 100 |