1384 (株)ホクリヨウ 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,358 | 1,373 | 1,346 | 1,373 | 29,400 | 1,373 |
| 2025-04-01 | 1,399 | 1,404 | 1,347 | 1,358 | 71,500 | 1,358 |
| 2025-03-31 | 1,425 | 1,440 | 1,375 | 1,392 | 61,900 | 1,392 |
| 2025-03-28 | 1,423 | 1,447 | 1,401 | 1,439 | 79,500 | 1,439 |
| 2025-03-27 | 1,533 | 1,538 | 1,522 | 1,522 | 46,400 | 1,522 |
| 2025-03-26 | 1,545 | 1,556 | 1,524 | 1,533 | 51,500 | 1,533 |
| 2025-03-25 | 1,532 | 1,550 | 1,518 | 1,542 | 61,100 | 1,542 |
| 2025-03-24 | 1,541 | 1,570 | 1,527 | 1,536 | 59,600 | 1,536 |
| 2025-03-21 | 1,500 | 1,537 | 1,498 | 1,536 | 49,700 | 1,536 |
| 2025-03-19 | 1,490 | 1,500 | 1,463 | 1,496 | 30,800 | 1,496 |
| 2025-03-18 | 1,520 | 1,529 | 1,486 | 1,492 | 61,800 | 1,492 |
| 2025-03-17 | 1,495 | 1,514 | 1,494 | 1,513 | 52,700 | 1,513 |
| 2025-03-14 | 1,465 | 1,475 | 1,458 | 1,474 | 36,200 | 1,474 |
| 2025-03-13 | 1,435 | 1,465 | 1,425 | 1,445 | 51,400 | 1,445 |
| 2025-03-12 | 1,435 | 1,435 | 1,417 | 1,424 | 20,400 | 1,424 |
| 2025-03-11 | 1,412 | 1,426 | 1,403 | 1,425 | 28,700 | 1,425 |
| 2025-03-10 | 1,435 | 1,435 | 1,412 | 1,414 | 34,600 | 1,414 |
| 2025-03-07 | 1,435 | 1,436 | 1,414 | 1,435 | 13,900 | 1,435 |
| 2025-03-06 | 1,424 | 1,435 | 1,418 | 1,435 | 17,800 | 1,435 |
| 2025-03-05 | 1,415 | 1,422 | 1,402 | 1,412 | 30,900 | 1,412 |
| 2025-03-04 | 1,446 | 1,451 | 1,411 | 1,421 | 33,500 | 1,421 |
| 2025-03-03 | 1,443 | 1,455 | 1,430 | 1,446 | 36,500 | 1,446 |
| 2025-02-28 | 1,433 | 1,433 | 1,406 | 1,433 | 21,500 | 1,433 |
| 2025-02-27 | 1,400 | 1,437 | 1,390 | 1,433 | 32,000 | 1,433 |
| 2025-02-26 | 1,400 | 1,411 | 1,382 | 1,402 | 21,800 | 1,402 |
| 2025-02-25 | 1,410 | 1,412 | 1,391 | 1,392 | 31,000 | 1,392 |
| 2025-02-21 | 1,438 | 1,447 | 1,406 | 1,411 | 33,500 | 1,411 |
| 2025-02-20 | 1,436 | 1,437 | 1,420 | 1,436 | 13,300 | 1,436 |
| 2025-02-19 | 1,443 | 1,446 | 1,424 | 1,436 | 21,100 | 1,436 |
| 2025-02-18 | 1,445 | 1,445 | 1,426 | 1,433 | 17,100 | 1,433 |
| 2025-02-17 | 1,448 | 1,456 | 1,425 | 1,426 | 27,700 | 1,426 |
| 2025-02-14 | 1,467 | 1,467 | 1,420 | 1,449 | 37,500 | 1,449 |
| 2025-02-13 | 1,444 | 1,479 | 1,422 | 1,450 | 202,900 | 1,450 |
| 2025-02-12 | 1,345 | 1,368 | 1,343 | 1,357 | 24,000 | 1,357 |
| 2025-02-10 | 1,343 | 1,350 | 1,335 | 1,335 | 14,700 | 1,335 |
| 2025-02-07 | 1,364 | 1,364 | 1,334 | 1,342 | 14,300 | 1,342 |
| 2025-02-06 | 1,317 | 1,361 | 1,317 | 1,358 | 22,800 | 1,358 |
| 2025-02-05 | 1,340 | 1,351 | 1,316 | 1,316 | 21,100 | 1,316 |
| 2025-02-04 | 1,330 | 1,352 | 1,330 | 1,340 | 16,700 | 1,340 |
| 2025-02-03 | 1,351 | 1,365 | 1,330 | 1,330 | 29,700 | 1,330 |
| 2025-01-31 | 1,356 | 1,356 | 1,334 | 1,335 | 27,600 | 1,335 |
| 2025-01-30 | 1,378 | 1,378 | 1,319 | 1,334 | 141,000 | 1,334 |
| 2025-01-29 | 1,300 | 1,378 | 1,299 | 1,378 | 94,200 | 1,378 |
| 2025-01-28 | 1,288 | 1,298 | 1,284 | 1,289 | 15,800 | 1,289 |
| 2025-01-27 | 1,283 | 1,297 | 1,283 | 1,288 | 14,400 | 1,288 |
| 2025-01-24 | 1,273 | 1,286 | 1,271 | 1,283 | 14,500 | 1,283 |
| 2025-01-23 | 1,280 | 1,286 | 1,245 | 1,273 | 44,800 | 1,273 |
| 2025-01-22 | 1,300 | 1,310 | 1,275 | 1,280 | 44,200 | 1,280 |
| 2025-01-21 | 1,252 | 1,298 | 1,247 | 1,290 | 47,300 | 1,290 |
| 2025-01-20 | 1,238 | 1,258 | 1,220 | 1,251 | 21,800 | 1,251 |
| 2025-01-17 | 1,194 | 1,227 | 1,190 | 1,227 | 35,600 | 1,227 |
| 2025-01-16 | 1,245 | 1,253 | 1,196 | 1,196 | 54,000 | 1,196 |
| 2025-01-15 | 1,260 | 1,271 | 1,241 | 1,245 | 13,500 | 1,245 |
| 2025-01-14 | 1,269 | 1,270 | 1,240 | 1,264 | 27,500 | 1,264 |
| 2025-01-10 | 1,279 | 1,283 | 1,210 | 1,256 | 25,100 | 1,256 |
| 2025-01-09 | 1,316 | 1,316 | 1,275 | 1,277 | 21,100 | 1,277 |
| 2025-01-08 | 1,275 | 1,333 | 1,270 | 1,295 | 58,800 | 1,295 |
| 2025-01-07 | 1,234 | 1,272 | 1,234 | 1,269 | 46,200 | 1,269 |
| 2025-01-06 | 1,224 | 1,230 | 1,210 | 1,230 | 21,100 | 1,230 |
分割・併合履歴 ： なし