1379 ホクト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,903 | 1,905 | 1,867 | 1,871 | 43,000 | 1,871 |
| 2025-04-23 | 1,893 | 1,918 | 1,888 | 1,903 | 79,500 | 1,903 |
| 2025-04-22 | 1,875 | 1,894 | 1,873 | 1,892 | 49,000 | 1,892 |
| 2025-04-21 | 1,854 | 1,875 | 1,853 | 1,875 | 40,100 | 1,875 |
| 2025-04-18 | 1,844 | 1,854 | 1,842 | 1,853 | 37,300 | 1,853 |
| 2025-04-17 | 1,830 | 1,840 | 1,822 | 1,831 | 26,600 | 1,831 |
| 2025-04-16 | 1,843 | 1,843 | 1,823 | 1,829 | 28,000 | 1,829 |
| 2025-04-15 | 1,841 | 1,848 | 1,833 | 1,833 | 31,800 | 1,833 |
| 2025-04-14 | 1,860 | 1,862 | 1,845 | 1,845 | 42,500 | 1,845 |
| 2025-04-11 | 1,839 | 1,853 | 1,820 | 1,852 | 53,900 | 1,852 |
| 2025-04-10 | 1,832 | 1,860 | 1,820 | 1,860 | 62,300 | 1,860 |
| 2025-04-09 | 1,800 | 1,807 | 1,775 | 1,799 | 48,600 | 1,799 |
| 2025-04-08 | 1,769 | 1,813 | 1,752 | 1,812 | 82,400 | 1,812 |
| 2025-04-07 | 1,723 | 1,761 | 1,690 | 1,739 | 113,500 | 1,739 |
| 2025-04-04 | 1,823 | 1,824 | 1,773 | 1,796 | 104,800 | 1,796 |
| 2025-04-03 | 1,821 | 1,837 | 1,806 | 1,834 | 62,900 | 1,834 |
| 2025-04-02 | 1,867 | 1,869 | 1,836 | 1,845 | 54,400 | 1,845 |
| 2025-04-01 | 1,868 | 1,887 | 1,853 | 1,867 | 45,600 | 1,867 |
| 2025-03-31 | 1,873 | 1,880 | 1,860 | 1,866 | 99,500 | 1,866 |
| 2025-03-28 | 1,851 | 1,892 | 1,847 | 1,883 | 125,700 | 1,883 |
| 2025-03-27 | 1,887 | 1,899 | 1,882 | 1,899 | 239,600 | 1,899 |
| 2025-03-26 | 1,896 | 1,896 | 1,879 | 1,892 | 108,100 | 1,892 |
| 2025-03-25 | 1,874 | 1,897 | 1,874 | 1,889 | 106,800 | 1,889 |
| 2025-03-24 | 1,872 | 1,885 | 1,872 | 1,882 | 121,500 | 1,882 |
| 2025-03-21 | 1,875 | 1,889 | 1,870 | 1,882 | 89,100 | 1,882 |
| 2025-03-19 | 1,875 | 1,891 | 1,875 | 1,885 | 48,600 | 1,885 |
| 2025-03-18 | 1,874 | 1,891 | 1,871 | 1,878 | 71,300 | 1,878 |
| 2025-03-17 | 1,870 | 1,882 | 1,870 | 1,874 | 69,600 | 1,874 |
| 2025-03-14 | 1,882 | 1,890 | 1,878 | 1,882 | 62,900 | 1,882 |
| 2025-03-13 | 1,885 | 1,900 | 1,877 | 1,886 | 60,000 | 1,886 |
| 2025-03-12 | 1,896 | 1,899 | 1,884 | 1,890 | 49,800 | 1,890 |
| 2025-03-11 | 1,915 | 1,923 | 1,886 | 1,893 | 76,700 | 1,893 |
| 2025-03-10 | 1,940 | 1,942 | 1,908 | 1,923 | 78,200 | 1,923 |
| 2025-03-07 | 1,904 | 1,932 | 1,892 | 1,932 | 99,800 | 1,932 |
| 2025-03-06 | 1,894 | 1,925 | 1,894 | 1,922 | 83,700 | 1,922 |
| 2025-03-05 | 1,888 | 1,913 | 1,888 | 1,892 | 71,700 | 1,892 |
| 2025-03-04 | 1,877 | 1,889 | 1,871 | 1,881 | 58,500 | 1,881 |
| 2025-03-03 | 1,917 | 1,917 | 1,890 | 1,890 | 63,400 | 1,890 |
| 2025-02-28 | 1,922 | 1,922 | 1,896 | 1,899 | 63,100 | 1,899 |
| 2025-02-27 | 1,900 | 1,922 | 1,900 | 1,922 | 50,600 | 1,922 |
| 2025-02-26 | 1,916 | 1,919 | 1,892 | 1,918 | 63,900 | 1,918 |
| 2025-02-25 | 1,921 | 1,934 | 1,911 | 1,917 | 55,100 | 1,917 |
| 2025-02-21 | 1,927 | 1,929 | 1,892 | 1,922 | 67,800 | 1,922 |
| 2025-02-20 | 1,950 | 1,950 | 1,921 | 1,935 | 60,800 | 1,935 |
| 2025-02-19 | 1,928 | 1,950 | 1,905 | 1,950 | 97,400 | 1,950 |
| 2025-02-18 | 1,899 | 1,933 | 1,887 | 1,930 | 91,800 | 1,930 |
| 2025-02-17 | 1,860 | 1,922 | 1,856 | 1,922 | 192,500 | 1,922 |
| 2025-02-14 | 1,840 | 1,900 | 1,832 | 1,849 | 132,800 | 1,849 |
| 2025-02-13 | 1,822 | 1,841 | 1,821 | 1,838 | 75,300 | 1,838 |
| 2025-02-12 | 1,821 | 1,824 | 1,811 | 1,821 | 19,600 | 1,821 |
| 2025-02-10 | 1,819 | 1,821 | 1,808 | 1,815 | 26,100 | 1,815 |
| 2025-02-07 | 1,815 | 1,826 | 1,813 | 1,823 | 25,900 | 1,823 |
| 2025-02-06 | 1,814 | 1,822 | 1,811 | 1,814 | 17,300 | 1,814 |
| 2025-02-05 | 1,809 | 1,813 | 1,804 | 1,813 | 35,800 | 1,813 |
| 2025-02-04 | 1,813 | 1,815 | 1,801 | 1,809 | 31,600 | 1,809 |
| 2025-02-03 | 1,825 | 1,825 | 1,795 | 1,805 | 68,800 | 1,805 |
| 2025-01-31 | 1,840 | 1,840 | 1,810 | 1,826 | 44,100 | 1,826 |
| 2025-01-30 | 1,835 | 1,841 | 1,828 | 1,841 | 58,100 | 1,841 |
| 2025-01-29 | 1,836 | 1,836 | 1,822 | 1,827 | 25,200 | 1,827 |
| 2025-01-28 | 1,826 | 1,836 | 1,819 | 1,836 | 31,100 | 1,836 |
| 2025-01-27 | 1,818 | 1,826 | 1,811 | 1,826 | 37,300 | 1,826 |
| 2025-01-24 | 1,810 | 1,825 | 1,810 | 1,810 | 30,800 | 1,810 |
| 2025-01-23 | 1,805 | 1,815 | 1,803 | 1,812 | 24,500 | 1,812 |
| 2025-01-22 | 1,806 | 1,817 | 1,801 | 1,808 | 28,700 | 1,808 |
| 2025-01-21 | 1,826 | 1,826 | 1,807 | 1,808 | 23,100 | 1,808 |
| 2025-01-20 | 1,823 | 1,832 | 1,817 | 1,818 | 19,000 | 1,818 |
| 2025-01-17 | 1,840 | 1,840 | 1,815 | 1,815 | 38,600 | 1,815 |
| 2025-01-16 | 1,833 | 1,843 | 1,827 | 1,839 | 50,300 | 1,839 |
| 2025-01-15 | 1,816 | 1,843 | 1,813 | 1,833 | 65,100 | 1,833 |
| 2025-01-14 | 1,810 | 1,820 | 1,797 | 1,819 | 58,500 | 1,819 |
| 2025-01-10 | 1,809 | 1,815 | 1,799 | 1,806 | 42,600 | 1,806 |
| 2025-01-09 | 1,800 | 1,831 | 1,787 | 1,801 | 102,900 | 1,801 |
| 2025-01-08 | 1,800 | 1,806 | 1,794 | 1,796 | 61,500 | 1,796 |
| 2025-01-07 | 1,810 | 1,817 | 1,800 | 1,805 | 68,700 | 1,805 |
| 2025-01-06 | 1,802 | 1,805 | 1,791 | 1,803 | 62,600 | 1,803 |
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