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
2024-07-121,8381,8551,8341,85239,1001,852
2024-07-111,8321,8371,8271,83523,0001,835
2024-07-101,8201,8261,8171,82433,4001,824
2024-07-091,8341,8341,8131,82134,5001,821
2024-07-081,8371,8411,8191,82046,0001,820
2024-07-051,8501,8541,8361,83738,9001,837
2024-07-041,8701,8721,8461,85547,1001,855
2024-07-031,8781,8801,8681,87031,9001,870
2024-07-021,8971,8981,8801,88024,6001,880
2024-07-011,9001,9061,8901,89422,1001,894
2024-06-281,9141,9141,8931,90031,5001,900
2024-06-271,8951,9091,8951,90967,1001,909
2024-06-261,8901,8971,8881,89644,5001,896
2024-06-251,8751,8911,8731,89153,1001,891
2024-06-241,8571,8811,8571,87567,7001,875
2024-06-211,8701,8781,8481,84882,5001,848
2024-06-201,8671,8761,8671,86826,5001,868
2024-06-191,8651,8731,8641,87330,9001,873
2024-06-181,8651,8731,8631,86833,7001,868
2024-06-171,8491,8631,8431,86338,0001,863
2024-06-141,8341,8611,8341,85544,6001,855
2024-06-131,8601,8601,8331,83828,1001,838
2024-06-121,8501,8591,8501,85934,3001,859
2024-06-111,8571,8621,8481,84920,9001,849
2024-06-101,8501,8571,8481,85621,9001,856
2024-06-071,8411,8521,8381,85036,1001,850
2024-06-061,8401,8421,8261,83652,3001,836
2024-06-051,8341,8451,8311,84339,0001,843
2024-06-041,8291,8451,8261,84036,7001,840
2024-06-031,8221,8341,8201,82939,3001,829
2024-05-311,8381,8381,8201,82042,5001,820
2024-05-301,8221,8361,8161,83628,3001,836
2024-05-291,8341,8411,8201,82221,2001,822
2024-05-281,8561,8561,8321,83827,6001,838
2024-05-271,8391,8551,8371,85529,8001,855
2024-05-241,8361,8491,8311,83924,3001,839
2024-05-231,8341,8421,8291,84119,4001,841
2024-05-221,8421,8631,8401,84768,1001,847
2024-05-211,8371,8421,8321,83724,6001,837
2024-05-201,8351,8491,8331,84042,5001,840
2024-05-171,8181,8341,8181,83130,0001,831
2024-05-161,8191,8331,8111,82853,2001,828
2024-05-151,8231,8241,8131,81323,3001,813
2024-05-141,8131,8201,8081,81932,9001,819
2024-05-131,8001,8201,7991,81343,1001,813
2024-05-101,8031,8031,7951,79527,6001,795
2024-05-091,8011,8051,7961,79734,4001,797
2024-05-081,8151,8171,8051,80530,2001,805
2024-05-071,8251,8251,8101,81129,7001,811
2024-05-021,8251,8271,8151,82416,6001,824
2024-05-011,8291,8301,8251,82811,9001,828
2024-04-301,8311,8311,8201,83023,8001,830
2024-04-261,8311,8321,8151,82935,3001,829
2024-04-251,8241,8281,8171,82027,3001,820
2024-04-241,8261,8261,8121,82028,4001,820
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