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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,665 | 1,665 | 1,659 | 1,659 | 1,600 |
| 2025/06/12 | 1,659 | 1,660 | 1,658 | 1,659 | 600 |
| 2025/06/11 | 1,658 | 1,658 | 1,658 | 1,658 | 100 |
| 2025/06/10 | 1,657 | 1,657 | 1,657 | 1,657 | 100 |
| 2025/06/09 | 1,655 | 1,655 | 1,647 | 1,647 | 300 |
| 2025/06/06 | 1,655 | 1,655 | 1,649 | 1,650 | 700 |
| 2025/06/05 | 1,667 | 1,670 | 1,656 | 1,656 | 1,600 |
| 2025/06/04 | 1,668 | 1,668 | 1,660 | 1,666 | 700 |
| 2025/06/03 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2025/06/02 | 1,655 | 1,656 | 1,652 | 1,652 | 400 |
| 2025/05/30 | 1,654 | 1,654 | 1,654 | 1,654 | 100 |
| 2025/05/29 | 1,655 | 1,657 | 1,644 | 1,644 | 600 |
| 2025/05/28 | 1,655 | 1,655 | 1,651 | 1,651 | 500 |
| 2025/05/27 | 1,643 | 1,659 | 1,643 | 1,651 | 1,700 |
| 2025/05/26 | 1,653 | 1,653 | 1,640 | 1,640 | 1,200 |
| 2025/05/23 | 1,652 | 1,653 | 1,652 | 1,653 | 500 |
| 2025/05/22 | 1,650 | 1,650 | 1,647 | 1,647 | 1,100 |
| 2025/05/21 | 1,649 | 1,649 | 1,644 | 1,644 | 300 |
| 2025/05/20 | 1,644 | 1,650 | 1,644 | 1,650 | 400 |
| 2025/05/16 | 1,645 | 1,646 | 1,645 | 1,646 | 200 |
| 2025/05/15 | 1,664 | 1,664 | 1,645 | 1,646 | 2,600 |
| 2025/05/14 | 1,650 | 1,664 | 1,646 | 1,664 | 1,100 |
| 2025/05/13 | 1,650 | 1,652 | 1,650 | 1,650 | 600 |
| 2025/05/12 | 1,650 | 1,650 | 1,650 | 1,650 | 700 |
| 2025/05/09 | 1,650 | 1,650 | 1,650 | 1,650 | 3,900 |
| 2025/05/08 | 1,648 | 1,648 | 1,648 | 1,648 | 200 |
| 2025/05/07 | 1,676 | 1,676 | 1,650 | 1,650 | 700 |
| 2025/05/02 | 1,661 | 1,671 | 1,645 | 1,650 | 400 |
| 2025/05/01 | 1,647 | 1,649 | 1,647 | 1,649 | 700 |
| 2025/04/30 | 1,652 | 1,749 | 1,648 | 1,649 | 13,700 |
| 2025/04/28 | 1,655 | 1,787 | 1,655 | 1,655 | 9,200 |
| 2025/04/25 | 1,659 | 1,660 | 1,650 | 1,660 | 6,000 |
| 2025/04/24 | 1,646 | 1,650 | 1,646 | 1,647 | 3,800 |
| 2025/04/23 | 1,649 | 1,649 | 1,647 | 1,647 | 500 |
| 2025/04/22 | 1,646 | 1,648 | 1,645 | 1,648 | 600 |
| 2025/04/21 | 1,647 | 1,647 | 1,645 | 1,645 | 900 |
| 2025/04/18 | 1,645 | 1,645 | 1,640 | 1,645 | 400 |
| 2025/04/17 | 1,644 | 1,644 | 1,640 | 1,640 | 300 |
| 2025/04/16 | 1,645 | 1,645 | 1,611 | 1,611 | 1,000 |
| 2025/04/15 | 1,635 | 1,645 | 1,635 | 1,645 | 2,000 |
| 2025/04/14 | 1,583 | 1,630 | 1,583 | 1,630 | 200 |
| 2025/04/11 | 1,568 | 1,580 | 1,568 | 1,580 | 800 |
| 2025/04/10 | 1,560 | 1,580 | 1,560 | 1,580 | 200 |
| 2025/04/09 | 1,522 | 1,558 | 1,522 | 1,530 | 800 |
| 2025/04/08 | 1,516 | 1,562 | 1,510 | 1,562 | 1,300 |
| 2025/04/07 | 1,598 | 1,598 | 1,498 | 1,530 | 3,400 |
| 2025/04/04 | 1,614 | 1,620 | 1,608 | 1,608 | 1,000 |
| 2025/04/03 | 1,624 | 1,624 | 1,613 | 1,618 | 1,300 |
| 2025/04/02 | 1,629 | 1,645 | 1,629 | 1,631 | 500 |
| 2025/04/01 | 1,645 | 1,645 | 1,645 | 1,645 | 400 |
| 2025/03/31 | 1,622 | 1,648 | 1,622 | 1,648 | 1,000 |
| 2025/03/28 | 1,603 | 1,643 | 1,600 | 1,640 | 2,200 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 4,930 | 4,930 | 4,930 | 4,930 | 200 |
| 2025/03/26 | 4,930 | 4,950 | 4,930 | 4,930 | 500 |
| 2025/03/25 | 4,950 | 4,950 | 4,930 | 4,930 | 600 |
| 2025/03/24 | 4,935 | 4,945 | 4,935 | 4,945 | 500 |
| 2025/03/21 | 4,985 | 4,985 | 4,985 | 4,985 | 200 |
| 2025/03/19 | 4,980 | 4,985 | 4,915 | 4,985 | 400 |
| 2025/03/18 | 4,965 | 4,965 | 4,965 | 4,965 | 200 |
| 2025/03/17 | 4,965 | 4,965 | 4,965 | 4,965 | 200 |
| 2025/03/14 | 4,965 | 4,965 | 4,965 | 4,965 | 300 |
| 2025/03/13 | 4,950 | 4,970 | 4,950 | 4,965 | 500 |
| 2025/03/12 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2025/03/11 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2025/03/10 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2025/03/07 | 4,940 | 4,940 | 4,900 | 4,900 | 300 |
| 2025/03/06 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2025/03/04 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2025/02/28 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2025/02/27 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2025/02/26 | 4,870 | 4,940 | 4,870 | 4,940 | 200 |
| 2025/02/25 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2025/02/21 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2025/02/20 | 4,875 | 4,945 | 4,875 | 4,945 | 200 |
| 2025/02/19 | 4,860 | 4,900 | 4,860 | 4,900 | 200 |
| 2025/02/18 | 4,860 | 4,860 | 4,855 | 4,855 | 300 |
| 2025/02/17 | 4,850 | 4,965 | 4,850 | 4,895 | 400 |
| 2025/02/14 | 4,915 | 4,920 | 4,915 | 4,920 | 300 |
| 2025/02/13 | 4,815 | 4,915 | 4,815 | 4,915 | 600 |
| 2025/02/12 | 4,900 | 4,900 | 4,830 | 4,830 | 1,200 |
| 2025/02/10 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2025/02/05 | 4,960 | 4,960 | 4,960 | 4,960 | 300 |
| 2025/02/04 | 4,820 | 4,960 | 4,820 | 4,960 | 300 |
| 2025/01/31 | 4,905 | 4,950 | 4,820 | 4,820 | 600 |
| 2025/01/30 | 5,000 | 5,000 | 4,905 | 4,905 | 200 |
| 2025/01/29 | 5,060 | 5,060 | 5,050 | 5,050 | 300 |
| 2025/01/28 | 4,990 | 4,990 | 4,920 | 4,920 | 600 |
| 2025/01/27 | 5,020 | 5,090 | 5,020 | 5,090 | 300 |
| 2025/01/24 | 5,000 | 5,000 | 4,950 | 4,950 | 700 |
| 2025/01/23 | 5,100 | 5,100 | 5,000 | 5,000 | 1,200 |
| 2025/01/22 | 4,970 | 5,060 | 4,970 | 5,060 | 400 |
| 2025/01/21 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2025/01/20 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2025/01/15 | 4,900 | 4,900 | 4,895 | 4,900 | 600 |
| 2025/01/14 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2025/01/10 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2025/01/09 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2025/01/08 | 4,830 | 4,885 | 4,815 | 4,885 | 500 |
| 2025/01/07 | 4,800 | 4,820 | 4,800 | 4,820 | 400 |