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 |
---|---|---|---|---|---|---|
2025-02-13 | 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