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
2026/06/24 2,260 2,299 2,260 2,290 300
2026/06/23 2,289 2,289 2,252 2,252 300
2026/06/22 2,289 2,289 2,289 2,289 100
2026/06/19 2,314 2,314 2,288 2,288 1,500
2026/06/18 2,320 2,331 2,320 2,331 300
2026/06/17 2,359 2,359 2,320 2,320 300
2026/06/16 2,305 2,378 2,305 2,378 400
2026/06/15 2,400 2,400 2,350 2,350 600
2026/06/12 2,315 2,315 2,315 2,315 100
2026/06/11 2,303 2,303 2,303 2,303 100
2026/06/10 2,353 2,353 2,353 2,353 100
2026/06/08 2,301 2,303 2,301 2,303 500
2026/06/04 2,299 2,299 2,299 2,299 100
2026/06/03 2,299 2,299 2,299 2,299 200
2026/05/29 2,360 2,399 2,314 2,399 800
2026/05/28 2,350 2,350 2,350 2,350 200
2026/05/27 2,320 2,320 2,320 2,320 100
2026/05/26 2,339 2,350 2,323 2,350 1,300
2026/05/25 2,290 2,310 2,290 2,310 600
2026/05/22 2,173 2,177 2,171 2,177 300
2026/05/21 2,238 2,250 2,200 2,200 700
2026/05/20 2,238 2,238 2,238 2,238 100
2026/05/15 2,383 2,383 2,338 2,338 600
2026/05/14 2,367 2,367 2,325 2,356 1,500
2026/05/13 2,380 2,380 2,329 2,365 900
2026/05/11 2,231 2,280 2,200 2,280 1,900
2026/05/08 2,246 2,246 2,230 2,230 400
2026/05/07 2,346 2,346 2,296 2,296 200
2026/05/01 2,246 2,246 2,246 2,246 100
2026/04/30 2,149 2,248 2,131 2,248 1,200
2026/04/28 2,145 2,434 2,145 2,199 1,500
2026/04/27 2,086 2,149 2,086 2,146 800
2026/04/24 2,165 2,165 2,132 2,132 600
2026/04/23 2,090 2,130 2,090 2,130 1,000
2026/04/21 2,080 2,091 2,080 2,091 200
2026/04/17 2,092 2,092 2,092 2,092 100
2026/04/15 2,092 2,092 2,081 2,081 600
2026/04/14 2,070 2,070 2,070 2,070 200
2026/04/13 2,067 2,070 2,067 2,070 800
2026/04/10 2,067 2,067 2,067 2,067 100
2026/04/09 2,065 2,067 2,045 2,067 600
2026/04/08 2,066 2,068 2,066 2,068 200
2026/04/07 2,099 2,099 2,071 2,071 300
2026/04/06 2,063 2,099 2,041 2,099 500
2026/04/03 2,060 2,081 2,060 2,081 300
2026/04/02 2,060 2,060 2,060 2,060 100
2026/04/01 2,045 2,054 2,045 2,054 200
2026/03/31 2,045 2,050 2,045 2,045 600
2026/03/27 2,098 2,133 2,098 2,133 1,000
2026/03/26 2,100 2,115 2,099 2,114 800
2026/03/25 2,100 2,129 2,010 2,129 1,500
2026/03/24 2,090 2,100 2,090 2,100 300
2026/03/23 2,164 2,200 2,060 2,060 2,400
2026/03/19 2,100 2,114 2,085 2,114 500
2026/03/18 2,099 2,100 2,080 2,100 400
2026/03/17 2,106 2,126 2,091 2,091 300
2026/03/16 2,114 2,120 2,091 2,110 800
2026/03/13 2,100 2,120 2,091 2,114 1,900
2026/03/12 2,100 2,100 2,100 2,100 300
2026/03/11 2,100 2,100 2,051 2,100 1,200
2026/03/10 2,102 2,135 2,102 2,135 200
2026/03/09 2,141 2,141 2,102 2,131 1,600
2026/03/06 2,147 2,147 2,147 2,147 200
2026/03/05 2,136 2,149 2,130 2,147 700
2026/03/04 2,110 2,110 2,108 2,108 300
2026/03/03 2,133 2,160 2,133 2,160 500
2026/03/02 2,130 2,184 2,125 2,183 1,300
2026/02/27 2,115 2,130 2,100 2,130 600
2026/02/26 2,200 2,200 2,038 2,164 1,000
2026/02/25 2,123 2,200 2,123 2,171 500
2026/02/24 2,104 2,180 2,104 2,120 900
2026/02/20 2,128 2,128 2,098 2,098 500
2026/02/19 2,117 2,120 2,117 2,120 300
2026/02/17 2,099 2,117 2,099 2,117 600
2026/02/16 2,080 2,080 2,051 2,051 200
2026/02/13 2,071 2,080 2,070 2,080 1,200
2026/02/12 2,019 2,045 2,018 2,040 700
2026/02/10 2,014 2,018 2,014 2,018 500
2026/02/09 2,053 2,053 2,009 2,020 500
2026/02/06 2,010 2,053 2,010 2,053 400
2026/02/05 2,010 2,025 2,005 2,005 1,700
2026/02/04 2,015 2,015 2,015 2,015 300
2026/02/03 2,028 2,029 2,013 2,013 400
2026/02/02 2,028 2,029 2,028 2,029 300
2026/01/30 2,041 2,082 1,995 2,029 2,000
2026/01/29 2,088 2,088 2,041 2,041 200
2026/01/28 2,050 2,050 2,041 2,041 600
2026/01/27 2,030 2,050 2,030 2,050 500
2026/01/26 2,006 2,030 2,006 2,030 600
2026/01/23 2,063 2,063 2,006 2,006 2,000
2026/01/22 2,010 2,020 2,010 2,015 500
2026/01/21 1,996 2,006 1,996 2,002 500
2026/01/20 2,030 2,030 2,006 2,006 300
2026/01/19 2,000 2,000 2,000 2,000 200
2026/01/16 2,004 2,004 1,991 1,991 600
2026/01/15 2,006 2,010 1,996 2,000 1,300
2026/01/14 2,013 2,013 2,000 2,006 700
2026/01/13 1,999 2,010 1,999 2,010 600
2026/01/09 1,971 1,981 1,971 1,978 500
2026/01/08 1,991 2,015 1,991 1,992 600
2026/01/07 1,970 2,059 1,970 2,009 500
2026/01/06 1,954 1,954 1,954 1,954 200
2026/01/05 1,932 2,125 1,932 2,004 2,200

このページの先頭へ