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
2024-04-231,8231,8391,8191,82432,5001,824
2024-04-221,8001,8281,8001,82440,3001,824
2024-04-191,7981,8031,7831,79642,5001,796
2024-04-181,8001,8101,7961,80429,7001,804
2024-04-171,8101,8101,7911,79345,4001,793
2024-04-161,8261,8281,8061,80959,4001,809
2024-04-151,8301,8351,8251,82936,2001,829
2024-04-121,8491,8491,8351,83629,3001,836
2024-04-111,8491,8551,8421,84932,0001,849
2024-04-101,8551,8601,8501,85927,7001,859
2024-04-091,8431,8601,8341,85584,2001,855
2024-04-081,8381,8431,8331,84129,6001,841
2024-04-051,8301,8461,8271,84040,5001,840
2024-04-041,8251,8351,8181,83148,9001,831
2024-04-031,8191,8301,8191,82542,9001,825
2024-04-021,8411,8461,8201,82553,2001,825
2024-04-011,8661,8721,8551,85750,1001,857
2024-03-291,8381,8701,8351,86681,8001,866
2024-03-281,8421,8461,8301,830103,3001,830
2024-03-271,9001,9021,8821,882223,2001,882
2024-03-261,8961,9041,8891,90476,7001,904
2024-03-251,8901,9041,8881,904131,5001,904
2024-03-221,8821,8941,8761,88493,6001,884
2024-03-211,8931,9001,8821,882111,9001,882
2024-03-191,8931,9041,8821,89961,2001,899
2024-03-181,8961,9051,8881,89774,1001,897
2024-03-151,8921,8941,8751,894180,9001,894
2024-03-141,8831,8991,8721,89968,2001,899
2024-03-131,8921,9041,8821,898113,1001,898
2024-03-121,8981,9011,8631,891165,6001,891
2024-03-111,8801,9401,8731,925520,2001,925
2024-03-081,7991,8141,7971,80893,9001,808
2024-03-071,8011,8081,7991,80650,0001,806
2024-03-061,7911,8061,7901,80051,7001,800
2024-03-051,7881,7961,7841,79464,4001,794
2024-03-041,8041,8071,7891,79781,0001,797
2024-03-011,8081,8101,7981,80452,9001,804
2024-02-291,8201,8251,7951,801174,7001,801
2024-02-281,8401,8401,8281,82841,6001,828
2024-02-271,8401,8401,8301,83045,1001,830
2024-02-261,8381,8381,8301,83138,9001,831
2024-02-221,8441,8501,8381,84544,1001,845
2024-02-211,8501,8531,8301,84453,9001,844
2024-02-201,8401,8661,8381,84878,6001,848
2024-02-191,8171,8381,8171,83870,0001,838
2024-02-161,8031,8161,8001,81158,4001,811
2024-02-151,8001,8041,7831,80151,0001,801
2024-02-141,8141,8191,7931,79876,8001,798
2024-02-131,7881,8321,7861,828160,7001,828
2024-02-091,7771,7811,7721,77845,4001,778
2024-02-081,7811,7811,7671,77352,8001,773
2024-02-071,7881,7901,7771,78153,8001,781
2024-02-061,7951,7971,7881,78951,3001,789
2024-02-051,7911,7991,7891,79734,4001,797
2024-02-021,7921,7951,7851,79136,9001,791
2024-02-011,7951,7951,7871,79243,5001,792
2024-01-311,7871,7991,7841,79955,0001,799
2024-01-301,7821,7871,7801,78036,0001,780
2024-01-291,7731,7841,7731,78236,9001,782
2024-01-261,7811,7841,7751,77558,6001,775
2024-01-251,7651,7791,7651,77840,9001,778
2024-01-241,7711,7751,7641,76952,9001,769
2024-01-231,7751,7801,7721,77447,6001,774
2024-01-221,7661,7751,7651,77142,4001,771
2024-01-191,7651,7681,7581,76666,5001,766
2024-01-181,7711,7711,7631,76540,6001,765
2024-01-171,7681,7711,7641,76434,2001,764
2024-01-161,7671,7751,7631,76342,8001,763
2024-01-151,7601,7711,7601,76933,1001,769
2024-01-121,7701,7721,7581,75965,3001,759
2024-01-111,7651,7681,7611,76543,4001,765
2024-01-101,7661,7701,7601,76258,1001,762
2024-01-091,7601,7671,7571,76656,4001,766
2024-01-051,7571,7591,7481,75542,2001,755
2024-01-041,7361,7521,7291,74962,2001,749

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