1379 ホクト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,900 | 1,900 | 1,868 | 1,879 | 36,700 | 1,879 |
| 2024-07-25 | 1,866 | 1,887 | 1,865 | 1,877 | 27,000 | 1,877 |
| 2024-07-24 | 1,888 | 1,903 | 1,877 | 1,883 | 38,000 | 1,883 |
| 2024-07-23 | 1,869 | 1,898 | 1,869 | 1,891 | 34,900 | 1,891 |
| 2024-07-22 | 1,865 | 1,874 | 1,860 | 1,866 | 23,900 | 1,866 |
| 2024-07-19 | 1,852 | 1,859 | 1,836 | 1,859 | 36,600 | 1,859 |
| 2024-07-18 | 1,853 | 1,866 | 1,851 | 1,852 | 26,500 | 1,852 |
| 2024-07-17 | 1,845 | 1,860 | 1,840 | 1,860 | 35,800 | 1,860 |
| 2024-07-16 | 1,850 | 1,853 | 1,835 | 1,843 | 33,400 | 1,843 |
| 2024-07-12 | 1,838 | 1,855 | 1,834 | 1,852 | 39,100 | 1,852 |
| 2024-07-11 | 1,832 | 1,837 | 1,827 | 1,835 | 23,000 | 1,835 |
| 2024-07-10 | 1,820 | 1,826 | 1,817 | 1,824 | 33,400 | 1,824 |
| 2024-07-09 | 1,834 | 1,834 | 1,813 | 1,821 | 34,500 | 1,821 |
| 2024-07-08 | 1,837 | 1,841 | 1,819 | 1,820 | 46,000 | 1,820 |
| 2024-07-05 | 1,850 | 1,854 | 1,836 | 1,837 | 38,900 | 1,837 |
| 2024-07-04 | 1,870 | 1,872 | 1,846 | 1,855 | 47,100 | 1,855 |
| 2024-07-03 | 1,878 | 1,880 | 1,868 | 1,870 | 31,900 | 1,870 |
| 2024-07-02 | 1,897 | 1,898 | 1,880 | 1,880 | 24,600 | 1,880 |
| 2024-07-01 | 1,900 | 1,906 | 1,890 | 1,894 | 22,100 | 1,894 |
| 2024-06-28 | 1,914 | 1,914 | 1,893 | 1,900 | 31,500 | 1,900 |
| 2024-06-27 | 1,895 | 1,909 | 1,895 | 1,909 | 67,100 | 1,909 |
| 2024-06-26 | 1,890 | 1,897 | 1,888 | 1,896 | 44,500 | 1,896 |
| 2024-06-25 | 1,875 | 1,891 | 1,873 | 1,891 | 53,100 | 1,891 |
| 2024-06-24 | 1,857 | 1,881 | 1,857 | 1,875 | 67,700 | 1,875 |
| 2024-06-21 | 1,870 | 1,878 | 1,848 | 1,848 | 82,500 | 1,848 |
| 2024-06-20 | 1,867 | 1,876 | 1,867 | 1,868 | 26,500 | 1,868 |
| 2024-06-19 | 1,865 | 1,873 | 1,864 | 1,873 | 30,900 | 1,873 |
| 2024-06-18 | 1,865 | 1,873 | 1,863 | 1,868 | 33,700 | 1,868 |
| 2024-06-17 | 1,849 | 1,863 | 1,843 | 1,863 | 38,000 | 1,863 |
| 2024-06-14 | 1,834 | 1,861 | 1,834 | 1,855 | 44,600 | 1,855 |
| 2024-06-13 | 1,860 | 1,860 | 1,833 | 1,838 | 28,100 | 1,838 |
| 2024-06-12 | 1,850 | 1,859 | 1,850 | 1,859 | 34,300 | 1,859 |
| 2024-06-11 | 1,857 | 1,862 | 1,848 | 1,849 | 20,900 | 1,849 |
| 2024-06-10 | 1,850 | 1,857 | 1,848 | 1,856 | 21,900 | 1,856 |
| 2024-06-07 | 1,841 | 1,852 | 1,838 | 1,850 | 36,100 | 1,850 |
| 2024-06-06 | 1,840 | 1,842 | 1,826 | 1,836 | 52,300 | 1,836 |
| 2024-06-05 | 1,834 | 1,845 | 1,831 | 1,843 | 39,000 | 1,843 |
| 2024-06-04 | 1,829 | 1,845 | 1,826 | 1,840 | 36,700 | 1,840 |
| 2024-06-03 | 1,822 | 1,834 | 1,820 | 1,829 | 39,300 | 1,829 |
| 2024-05-31 | 1,838 | 1,838 | 1,820 | 1,820 | 42,500 | 1,820 |
| 2024-05-30 | 1,822 | 1,836 | 1,816 | 1,836 | 28,300 | 1,836 |
| 2024-05-29 | 1,834 | 1,841 | 1,820 | 1,822 | 21,200 | 1,822 |
| 2024-05-28 | 1,856 | 1,856 | 1,832 | 1,838 | 27,600 | 1,838 |
| 2024-05-27 | 1,839 | 1,855 | 1,837 | 1,855 | 29,800 | 1,855 |
| 2024-05-24 | 1,836 | 1,849 | 1,831 | 1,839 | 24,300 | 1,839 |
| 2024-05-23 | 1,834 | 1,842 | 1,829 | 1,841 | 19,400 | 1,841 |
| 2024-05-22 | 1,842 | 1,863 | 1,840 | 1,847 | 68,100 | 1,847 |
| 2024-05-21 | 1,837 | 1,842 | 1,832 | 1,837 | 24,600 | 1,837 |
| 2024-05-20 | 1,835 | 1,849 | 1,833 | 1,840 | 42,500 | 1,840 |
| 2024-05-17 | 1,818 | 1,834 | 1,818 | 1,831 | 30,000 | 1,831 |
| 2024-05-16 | 1,819 | 1,833 | 1,811 | 1,828 | 53,200 | 1,828 |
| 2024-05-15 | 1,823 | 1,824 | 1,813 | 1,813 | 23,300 | 1,813 |
| 2024-05-14 | 1,813 | 1,820 | 1,808 | 1,819 | 32,900 | 1,819 |
| 2024-05-13 | 1,800 | 1,820 | 1,799 | 1,813 | 43,100 | 1,813 |
| 2024-05-10 | 1,803 | 1,803 | 1,795 | 1,795 | 27,600 | 1,795 |
| 2024-05-09 | 1,801 | 1,805 | 1,796 | 1,797 | 34,400 | 1,797 |
| 2024-05-08 | 1,815 | 1,817 | 1,805 | 1,805 | 30,200 | 1,805 |
| 2024-05-07 | 1,825 | 1,825 | 1,810 | 1,811 | 29,700 | 1,811 |
| 2024-05-02 | 1,825 | 1,827 | 1,815 | 1,824 | 16,600 | 1,824 |
| 2024-05-01 | 1,829 | 1,830 | 1,825 | 1,828 | 11,900 | 1,828 |
| 2024-04-30 | 1,831 | 1,831 | 1,820 | 1,830 | 23,800 | 1,830 |
| 2024-04-26 | 1,831 | 1,832 | 1,815 | 1,829 | 35,300 | 1,829 |
| 2024-04-25 | 1,824 | 1,828 | 1,817 | 1,820 | 27,300 | 1,820 |
| 2024-04-24 | 1,826 | 1,826 | 1,812 | 1,820 | 28,400 | 1,820 |
| 2024-04-23 | 1,823 | 1,839 | 1,819 | 1,824 | 32,500 | 1,824 |
| 2024-04-22 | 1,800 | 1,828 | 1,800 | 1,824 | 40,300 | 1,824 |
| 2024-04-19 | 1,798 | 1,803 | 1,783 | 1,796 | 42,500 | 1,796 |
| 2024-04-18 | 1,800 | 1,810 | 1,796 | 1,804 | 29,700 | 1,804 |
| 2024-04-17 | 1,810 | 1,810 | 1,791 | 1,793 | 45,400 | 1,793 |
| 2024-04-16 | 1,826 | 1,828 | 1,806 | 1,809 | 59,400 | 1,809 |
| 2024-04-15 | 1,830 | 1,835 | 1,825 | 1,829 | 36,200 | 1,829 |
| 2024-04-12 | 1,849 | 1,849 | 1,835 | 1,836 | 29,300 | 1,836 |
| 2024-04-11 | 1,849 | 1,855 | 1,842 | 1,849 | 32,000 | 1,849 |
| 2024-04-10 | 1,855 | 1,860 | 1,850 | 1,859 | 27,700 | 1,859 |
| 2024-04-09 | 1,843 | 1,860 | 1,834 | 1,855 | 84,200 | 1,855 |
| 2024-04-08 | 1,838 | 1,843 | 1,833 | 1,841 | 29,600 | 1,841 |
| 2024-04-05 | 1,830 | 1,846 | 1,827 | 1,840 | 40,500 | 1,840 |
| 2024-04-04 | 1,825 | 1,835 | 1,818 | 1,831 | 48,900 | 1,831 |
| 2024-04-03 | 1,819 | 1,830 | 1,819 | 1,825 | 42,900 | 1,825 |
| 2024-04-02 | 1,841 | 1,846 | 1,820 | 1,825 | 53,200 | 1,825 |
| 2024-04-01 | 1,866 | 1,872 | 1,855 | 1,857 | 50,100 | 1,857 |
| 2024-03-29 | 1,838 | 1,870 | 1,835 | 1,866 | 81,800 | 1,866 |
| 2024-03-28 | 1,842 | 1,846 | 1,830 | 1,830 | 103,300 | 1,830 |
| 2024-03-27 | 1,900 | 1,902 | 1,882 | 1,882 | 223,200 | 1,882 |
| 2024-03-26 | 1,896 | 1,904 | 1,889 | 1,904 | 76,700 | 1,904 |
| 2024-03-25 | 1,890 | 1,904 | 1,888 | 1,904 | 131,500 | 1,904 |
| 2024-03-22 | 1,882 | 1,894 | 1,876 | 1,884 | 93,600 | 1,884 |
| 2024-03-21 | 1,893 | 1,900 | 1,882 | 1,882 | 111,900 | 1,882 |
| 2024-03-19 | 1,893 | 1,904 | 1,882 | 1,899 | 61,200 | 1,899 |
| 2024-03-18 | 1,896 | 1,905 | 1,888 | 1,897 | 74,100 | 1,897 |
| 2024-03-15 | 1,892 | 1,894 | 1,875 | 1,894 | 180,900 | 1,894 |
| 2024-03-14 | 1,883 | 1,899 | 1,872 | 1,899 | 68,200 | 1,899 |
| 2024-03-13 | 1,892 | 1,904 | 1,882 | 1,898 | 113,100 | 1,898 |
| 2024-03-12 | 1,898 | 1,901 | 1,863 | 1,891 | 165,600 | 1,891 |
| 2024-03-11 | 1,880 | 1,940 | 1,873 | 1,925 | 520,200 | 1,925 |
| 2024-03-08 | 1,799 | 1,814 | 1,797 | 1,808 | 93,900 | 1,808 |
| 2024-03-07 | 1,801 | 1,808 | 1,799 | 1,806 | 50,000 | 1,806 |
| 2024-03-06 | 1,791 | 1,806 | 1,790 | 1,800 | 51,700 | 1,800 |
| 2024-03-05 | 1,788 | 1,796 | 1,784 | 1,794 | 64,400 | 1,794 |
| 2024-03-04 | 1,804 | 1,807 | 1,789 | 1,797 | 81,000 | 1,797 |
| 2024-03-01 | 1,808 | 1,810 | 1,798 | 1,804 | 52,900 | 1,804 |
| 2024-02-29 | 1,820 | 1,825 | 1,795 | 1,801 | 174,700 | 1,801 |
| 2024-02-28 | 1,840 | 1,840 | 1,828 | 1,828 | 41,600 | 1,828 |
| 2024-02-27 | 1,840 | 1,840 | 1,830 | 1,830 | 45,100 | 1,830 |
| 2024-02-26 | 1,838 | 1,838 | 1,830 | 1,831 | 38,900 | 1,831 |
| 2024-02-22 | 1,844 | 1,850 | 1,838 | 1,845 | 44,100 | 1,845 |
| 2024-02-21 | 1,850 | 1,853 | 1,830 | 1,844 | 53,900 | 1,844 |
| 2024-02-20 | 1,840 | 1,866 | 1,838 | 1,848 | 78,600 | 1,848 |
| 2024-02-19 | 1,817 | 1,838 | 1,817 | 1,838 | 70,000 | 1,838 |
| 2024-02-16 | 1,803 | 1,816 | 1,800 | 1,811 | 58,400 | 1,811 |
| 2024-02-15 | 1,800 | 1,804 | 1,783 | 1,801 | 51,000 | 1,801 |
| 2024-02-14 | 1,814 | 1,819 | 1,793 | 1,798 | 76,800 | 1,798 |
| 2024-02-13 | 1,788 | 1,832 | 1,786 | 1,828 | 160,700 | 1,828 |
| 2024-02-09 | 1,777 | 1,781 | 1,772 | 1,778 | 45,400 | 1,778 |
| 2024-02-08 | 1,781 | 1,781 | 1,767 | 1,773 | 52,800 | 1,773 |
| 2024-02-07 | 1,788 | 1,790 | 1,777 | 1,781 | 53,800 | 1,781 |
| 2024-02-06 | 1,795 | 1,797 | 1,788 | 1,789 | 51,300 | 1,789 |
| 2024-02-05 | 1,791 | 1,799 | 1,789 | 1,797 | 34,400 | 1,797 |
| 2024-02-02 | 1,792 | 1,795 | 1,785 | 1,791 | 36,900 | 1,791 |
| 2024-02-01 | 1,795 | 1,795 | 1,787 | 1,792 | 43,500 | 1,792 |
| 2024-01-31 | 1,787 | 1,799 | 1,784 | 1,799 | 55,000 | 1,799 |
| 2024-01-30 | 1,782 | 1,787 | 1,780 | 1,780 | 36,000 | 1,780 |
| 2024-01-29 | 1,773 | 1,784 | 1,773 | 1,782 | 36,900 | 1,782 |
| 2024-01-26 | 1,781 | 1,784 | 1,775 | 1,775 | 58,600 | 1,775 |
| 2024-01-25 | 1,765 | 1,779 | 1,765 | 1,778 | 40,900 | 1,778 |
| 2024-01-24 | 1,771 | 1,775 | 1,764 | 1,769 | 52,900 | 1,769 |
| 2024-01-23 | 1,775 | 1,780 | 1,772 | 1,774 | 47,600 | 1,774 |
| 2024-01-22 | 1,766 | 1,775 | 1,765 | 1,771 | 42,400 | 1,771 |
| 2024-01-19 | 1,765 | 1,768 | 1,758 | 1,766 | 66,500 | 1,766 |
| 2024-01-18 | 1,771 | 1,771 | 1,763 | 1,765 | 40,600 | 1,765 |
| 2024-01-17 | 1,768 | 1,771 | 1,764 | 1,764 | 34,200 | 1,764 |
| 2024-01-16 | 1,767 | 1,775 | 1,763 | 1,763 | 42,800 | 1,763 |
| 2024-01-15 | 1,760 | 1,771 | 1,760 | 1,769 | 33,100 | 1,769 |
| 2024-01-12 | 1,770 | 1,772 | 1,758 | 1,759 | 65,300 | 1,759 |
| 2024-01-11 | 1,765 | 1,768 | 1,761 | 1,765 | 43,400 | 1,765 |
| 2024-01-10 | 1,766 | 1,770 | 1,760 | 1,762 | 58,100 | 1,762 |
| 2024-01-09 | 1,760 | 1,767 | 1,757 | 1,766 | 56,400 | 1,766 |
| 2024-01-05 | 1,757 | 1,759 | 1,748 | 1,755 | 42,200 | 1,755 |
| 2024-01-04 | 1,736 | 1,752 | 1,729 | 1,749 | 62,200 | 1,749 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
