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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,755 | 4,780 | 4,755 | 4,780 | 500 |
| 2024/12/27 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2024/12/26 | 4,705 | 4,705 | 4,705 | 4,705 | 300 |
| 2024/12/25 | 4,705 | 4,705 | 4,705 | 4,705 | 400 |
| 2024/12/24 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2024/12/23 | 4,760 | 4,760 | 4,750 | 4,750 | 200 |
| 2024/12/20 | 4,810 | 4,810 | 4,810 | 4,810 | 200 |
| 2024/12/19 | 4,830 | 4,830 | 4,810 | 4,810 | 200 |
| 2024/12/16 | 4,840 | 4,840 | 4,835 | 4,835 | 300 |
| 2024/12/13 | 4,895 | 4,895 | 4,835 | 4,835 | 300 |
| 2024/12/11 | 4,900 | 4,900 | 4,880 | 4,880 | 900 |
| 2024/12/10 | 4,900 | 4,900 | 4,900 | 4,900 | 300 |
| 2024/12/06 | 4,900 | 4,900 | 4,900 | 4,900 | 400 |
| 2024/12/04 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/12/03 | 4,900 | 4,900 | 4,890 | 4,900 | 1,300 |
| 2024/12/02 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2024/11/29 | 4,865 | 4,865 | 4,825 | 4,850 | 2,000 |
| 2024/11/27 | 4,935 | 4,935 | 4,935 | 4,935 | 100 |
| 2024/11/26 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2024/11/25 | 4,985 | 4,985 | 4,985 | 4,985 | 100 |
| 2024/11/20 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2024/11/18 | 4,965 | 4,965 | 4,905 | 4,905 | 300 |
| 2024/11/15 | 4,975 | 4,975 | 4,920 | 4,970 | 900 |
| 2024/11/14 | 4,905 | 4,905 | 4,905 | 4,905 | 100 |
| 2024/11/13 | 4,925 | 4,925 | 4,905 | 4,905 | 200 |
| 2024/11/12 | 4,975 | 4,975 | 4,905 | 4,905 | 300 |
| 2024/11/07 | 4,975 | 4,975 | 4,905 | 4,905 | 300 |
| 2024/11/06 | 4,905 | 4,920 | 4,905 | 4,905 | 300 |
| 2024/11/05 | 4,900 | 4,955 | 4,900 | 4,905 | 500 |
| 2024/11/01 | 4,865 | 4,930 | 4,860 | 4,860 | 1,500 |
| 2024/10/31 | 4,655 | 4,655 | 4,655 | 4,655 | 17,000 |
| 2024/10/30 | 4,655 | 4,655 | 4,655 | 4,655 | 100 |
| 2024/10/29 | 4,710 | 4,710 | 4,645 | 4,645 | 300 |
| 2024/10/28 | 4,655 | 4,715 | 4,655 | 4,715 | 900 |
| 2024/10/25 | 4,795 | 4,795 | 4,795 | 4,795 | 200 |
| 2024/10/24 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2024/10/23 | 4,750 | 4,790 | 4,750 | 4,790 | 200 |
| 2024/10/22 | 4,750 | 4,750 | 4,690 | 4,690 | 200 |
| 2024/10/21 | 4,665 | 4,785 | 4,665 | 4,715 | 500 |
| 2024/10/18 | 4,720 | 4,730 | 4,720 | 4,730 | 300 |
| 2024/10/17 | 4,655 | 4,790 | 4,655 | 4,790 | 500 |
| 2024/10/16 | 4,750 | 4,750 | 4,725 | 4,725 | 200 |
| 2024/10/15 | 4,755 | 4,790 | 4,755 | 4,790 | 400 |
| 2024/10/11 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/10/10 | 4,735 | 4,735 | 4,665 | 4,725 | 600 |
| 2024/10/09 | 4,725 | 4,735 | 4,690 | 4,695 | 400 |
| 2024/10/08 | 4,745 | 4,745 | 4,695 | 4,695 | 200 |
| 2024/10/07 | 4,675 | 4,675 | 4,675 | 4,675 | 100 |
| 2024/10/04 | 4,745 | 4,745 | 4,675 | 4,675 | 1,000 |
| 2024/10/03 | 4,600 | 4,745 | 4,570 | 4,745 | 500 |
| 2024/10/02 | 4,550 | 4,580 | 4,550 | 4,580 | 1,100 |
| 2024/09/30 | 4,700 | 4,890 | 4,700 | 4,890 | 300 |
| 2024/09/27 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2024/09/26 | 4,800 | 4,800 | 4,790 | 4,790 | 200 |
| 2024/09/25 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2024/09/24 | 4,795 | 4,800 | 4,795 | 4,800 | 200 |
| 2024/09/20 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2024/09/13 | 4,790 | 4,790 | 4,790 | 4,790 | 200 |
| 2024/09/12 | 4,770 | 4,790 | 4,770 | 4,790 | 300 |
| 2024/09/09 | 4,650 | 4,700 | 4,650 | 4,700 | 300 |
| 2024/09/06 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2024/09/03 | 4,820 | 4,885 | 4,820 | 4,885 | 200 |
| 2024/09/02 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2024/08/29 | 4,650 | 4,825 | 4,630 | 4,825 | 800 |
| 2024/08/26 | 4,650 | 4,720 | 4,580 | 4,720 | 400 |
| 2024/08/23 | 4,570 | 4,640 | 4,430 | 4,640 | 400 |
| 2024/08/20 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/08/15 | 4,355 | 4,355 | 4,355 | 4,355 | 500 |
| 2024/08/13 | 4,540 | 4,540 | 4,425 | 4,425 | 600 |
| 2024/08/09 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
| 2024/08/08 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2024/08/07 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2024/08/06 | 4,235 | 4,300 | 4,165 | 4,185 | 700 |
| 2024/08/05 | 4,610 | 4,670 | 4,225 | 4,225 | 600 |
| 2024/08/02 | 4,600 | 4,680 | 4,600 | 4,670 | 300 |
| 2024/08/01 | 4,800 | 4,800 | 4,710 | 4,710 | 500 |
| 2024/07/30 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/07/29 | 4,805 | 4,865 | 4,800 | 4,865 | 300 |
| 2024/07/25 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/07/24 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/07/23 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/07/22 | 4,660 | 4,710 | 4,660 | 4,710 | 200 |
| 2024/07/19 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2024/07/17 | 4,405 | 4,450 | 4,405 | 4,450 | 300 |
| 2024/07/12 | 4,445 | 4,500 | 4,445 | 4,500 | 700 |
| 2024/07/10 | 4,305 | 4,305 | 4,305 | 4,305 | 100 |
| 2024/07/09 | 4,295 | 4,300 | 4,295 | 4,300 | 1,100 |
| 2024/07/08 | 4,255 | 4,305 | 4,255 | 4,300 | 300 |
| 2024/07/05 | 4,295 | 4,325 | 4,295 | 4,325 | 600 |
| 2024/07/04 | 4,155 | 4,250 | 4,155 | 4,250 | 200 |
| 2024/06/27 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
| 2024/06/26 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
| 2024/06/25 | 4,135 | 4,195 | 4,065 | 4,195 | 300 |
| 2024/06/21 | 4,085 | 4,110 | 4,085 | 4,110 | 200 |
| 2024/06/19 | 4,085 | 4,085 | 4,085 | 4,085 | 100 |
| 2024/06/18 | 4,155 | 4,155 | 4,155 | 4,155 | 200 |
| 2024/06/17 | 4,100 | 4,100 | 4,030 | 4,040 | 500 |
| 2024/06/14 | 4,100 | 4,100 | 4,100 | 4,100 | 400 |
| 2024/06/12 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2024/06/07 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2024/06/06 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2024/06/05 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2024/06/04 | 4,010 | 4,050 | 4,010 | 4,050 | 400 |
| 2024/06/03 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2024/05/31 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2024/05/30 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2024/05/29 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2024/05/28 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 2024/05/27 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2024/05/24 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2024/05/22 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2024/05/17 | 4,060 | 4,110 | 3,970 | 4,110 | 800 |
| 2024/05/16 | 4,130 | 4,130 | 4,130 | 4,130 | 200 |
| 2024/05/15 | 4,150 | 4,150 | 4,150 | 4,150 | 300 |
| 2024/05/13 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2024/05/09 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/05/08 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2024/05/07 | 4,125 | 4,125 | 4,120 | 4,120 | 400 |
| 2024/05/02 | 4,140 | 4,185 | 4,140 | 4,185 | 600 |
| 2024/04/25 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2024/04/24 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2024/04/23 | 4,055 | 4,055 | 4,055 | 4,055 | 100 |
| 2024/04/19 | 4,180 | 4,180 | 4,050 | 4,050 | 500 |
| 2024/04/18 | 4,040 | 4,050 | 4,040 | 4,050 | 300 |
| 2024/04/17 | 4,050 | 4,050 | 4,000 | 4,000 | 600 |
| 2024/04/16 | 4,050 | 4,050 | 3,990 | 3,990 | 300 |
| 2024/04/15 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2024/04/12 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2024/04/11 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
| 2024/04/09 | 4,000 | 4,000 | 4,000 | 4,000 | 500 |
| 2024/04/08 | 4,205 | 4,205 | 4,185 | 4,185 | 200 |
| 2024/04/05 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2024/04/04 | 4,000 | 4,000 | 3,930 | 3,930 | 700 |
| 2024/04/03 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/03/29 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
| 2024/03/28 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2024/03/27 | 4,000 | 4,100 | 4,000 | 4,100 | 200 |
| 2024/03/26 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2024/03/25 | 4,050 | 4,050 | 4,000 | 4,000 | 300 |
| 2024/03/21 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2024/03/19 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2024/03/18 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2024/03/15 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2024/03/14 | 4,055 | 4,055 | 3,950 | 3,950 | 300 |
| 2024/03/13 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
| 2024/03/12 | 3,950 | 3,980 | 3,950 | 3,980 | 200 |
| 2024/03/11 | 3,980 | 3,980 | 3,950 | 3,950 | 300 |
| 2024/03/08 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2024/03/05 | 3,925 | 3,980 | 3,925 | 3,980 | 400 |
| 2024/03/04 | 4,000 | 4,000 | 3,995 | 3,995 | 200 |
| 2024/03/01 | 3,950 | 4,000 | 3,950 | 4,000 | 200 |
| 2024/02/29 | 3,950 | 3,950 | 3,925 | 3,925 | 300 |
| 2024/02/28 | 3,905 | 3,950 | 3,900 | 3,950 | 700 |
| 2024/02/27 | 3,950 | 4,000 | 3,950 | 3,950 | 600 |
| 2024/02/26 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2024/02/22 | 4,000 | 4,000 | 3,950 | 3,950 | 300 |
| 2024/02/21 | 3,840 | 3,900 | 3,840 | 3,900 | 400 |
| 2024/02/20 | 3,830 | 3,900 | 3,830 | 3,840 | 500 |
| 2024/02/19 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/02/16 | 3,980 | 3,980 | 3,850 | 3,850 | 500 |
| 2024/02/15 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2024/02/14 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
| 2024/02/13 | 3,950 | 4,070 | 3,950 | 4,070 | 500 |
| 2024/02/07 | 3,900 | 3,915 | 3,900 | 3,915 | 200 |
| 2024/02/06 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/02/05 | 3,860 | 3,890 | 3,860 | 3,890 | 400 |
| 2024/02/02 | 3,925 | 3,925 | 3,840 | 3,840 | 500 |
| 2024/02/01 | 3,895 | 3,920 | 3,895 | 3,920 | 500 |
| 2024/01/31 | 3,900 | 3,900 | 3,830 | 3,900 | 300 |
| 2024/01/30 | 3,980 | 3,980 | 3,930 | 3,930 | 200 |
| 2024/01/26 | 3,910 | 3,920 | 3,910 | 3,910 | 600 |
| 2024/01/25 | 3,940 | 3,980 | 3,940 | 3,980 | 900 |
| 2024/01/24 | 3,705 | 3,800 | 3,700 | 3,800 | 500 |
| 2024/01/23 | 3,810 | 3,810 | 3,715 | 3,715 | 400 |
| 2024/01/22 | 3,870 | 3,870 | 3,800 | 3,805 | 700 |
| 2024/01/19 | 3,700 | 3,905 | 3,695 | 3,905 | 600 |
| 2024/01/18 | 3,650 | 3,655 | 3,650 | 3,655 | 200 |
| 2024/01/17 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2024/01/15 | 3,535 | 3,660 | 3,530 | 3,660 | 600 |
| 2024/01/12 | 3,650 | 3,650 | 3,605 | 3,605 | 200 |
| 2024/01/11 | 3,530 | 3,625 | 3,530 | 3,625 | 600 |
| 2024/01/10 | 3,550 | 3,555 | 3,550 | 3,550 | 500 |