1384 (株)ホクリヨウの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	906	914	892	898	37,400	898
2023-06-07	923	923	900	906	43,000	906
2023-06-06	904	929	904	924	44,900	924
2023-06-05	914	916	900	914	28,700	914
2023-06-02	910	910	898	903	18,200	903
2023-06-01	890	911	890	910	19,800	910
2023-05-31	905	909	892	896	33,600	896
2023-05-30	885	908	884	904	32,300	904
2023-05-29	920	920	885	893	52,000	893
2023-05-26	912	921	903	916	32,800	916
2023-05-25	917	926	906	925	39,000	925
2023-05-24	898	923	891	914	64,600	914
2023-05-23	929	930	880	899	77,700	899
2023-05-22	875	941	875	935	184,500	935
2023-05-19	852	875	850	875	75,500	875
2023-05-18	837	858	821	847	94,700	847
2023-05-17	834	843	828	835	51,500	835
2023-05-16	835	836	806	836	108,000	836
2023-05-15	812	874	801	841	374,500	841
2023-05-12	768	775	751	757	147,300	757
2023-05-11	777	779	766	779	51,800	779
2023-05-10	786	788	773	775	62,700	775
2023-05-09	794	798	785	788	59,600	788
2023-05-08	796	797	785	788	44,300	788
2023-05-02	788	792	779	792	29,100	792
2023-05-01	793	795	782	790	44,300	790
2023-04-28	805	814	787	793	67,200	793
2023-04-27	791	808	790	799	82,800	799
2023-04-26	775	798	770	787	70,100	787
2023-04-25	768	777	768	774	38,200	774
2023-04-24	767	769	756	762	50,700	762
2023-04-21	763	767	756	762	31,400	762
2023-04-20	752	764	748	763	40,300	763
2023-04-19	755	759	745	752	49,000	752
2023-04-18	748	756	738	751	56,200	751
2023-04-17	748	748	737	738	43,400	738
2023-04-14	765	765	750	751	26,200	751
2023-04-13	755	762	749	759	38,200	759
2023-04-12	755	755	747	749	48,200	749
2023-04-11	762	763	751	754	34,700	754
2023-04-10	755	766	751	758	42,800	758
2023-04-07	740	751	731	750	91,400	750
2023-04-06	743	767	738	750	86,000	750
2023-04-05	769	769	745	751	94,300	751
2023-04-04	763	781	755	772	124,900	772
2023-04-03	746	767	727	749	456,700	749
2023-03-31	802	817	793	810	81,500	810
2023-03-30	793	810	792	800	55,300	800
2023-03-29	792	810	790	809	76,800	809
2023-03-28	813	816	790	798	90,300	798
2023-03-27	827	834	812	816	50,700	816
2023-03-24	815	827	810	826	42,600	826
2023-03-23	815	827	806	821	38,200	821
2023-03-22	828	835	817	820	33,100	820
2023-03-20	835	843	805	818	116,700	818
2023-03-17	860	871	833	836	106,700	836
2023-03-16	842	873	839	870	60,000	870
2023-03-15	861	864	849	861	79,400	861
2023-03-14	879	890	850	855	101,000	855
2023-03-13	891	901	863	892	101,500	892
2023-03-10	890	918	886	906	85,100	906
2023-03-09	910	911	888	902	98,000	902
2023-03-08	915	922	901	910	59,400	910
2023-03-07	912	926	887	911	99,000	911
2023-03-06	869	929	868	904	202,700	904
2023-03-03	854	871	839	861	132,400	861
2023-03-02	819	845	818	841	54,000	841
2023-03-01	823	831	813	816	50,800	816
2023-02-28	839	848	823	829	72,700	829
2023-02-27	856	859	831	839	79,600	839
2023-02-24	867	870	820	854	143,700	854
2023-02-22	887	887	861	867	89,200	867
2023-02-21	855	899	855	899	158,400	899
2023-02-20	832	855	830	850	76,000	850
2023-02-17	840	843	811	824	110,500	824
2023-02-16	833	859	827	837	128,200	837
2023-02-15	795	830	793	822	151,500	822
2023-02-14	820	820	783	784	368,800	784
2023-02-13	969	972	923	928	143,400	928
2023-02-10	952	969	941	957	90,200	957
2023-02-09	920	943	912	942	46,700	942
2023-02-08	905	930	895	920	66,900	920
2023-02-07	890	927	882	905	84,800	905
2023-02-06	899	899	856	890	110,400	890
2023-02-03	880	900	874	888	61,800	888
2023-02-02	886	900	862	868	77,100	868
2023-02-01	850	876	841	871	79,300	871
2023-01-31	796	848	795	836	59,900	836
2023-01-30	815	835	795	798	70,800	798
2023-01-27	808	810	797	810	25,000	810
2023-01-26	815	815	806	808	15,400	808
2023-01-25	823	826	806	811	42,700	811
2023-01-24	819	824	808	822	42,300	822
2023-01-23	796	825	793	812	64,400	812
2023-01-20	770	795	763	793	40,700	793
2023-01-19	754	770	751	768	16,600	768
2023-01-18	740	753	733	753	19,200	753
2023-01-17	745	745	734	737	14,700	737
2023-01-16	737	747	722	730	23,800	730
2023-01-13	770	779	735	739	53,100	739
2023-01-12	750	784	742	769	44,300	769
2023-01-11	758	758	733	743	25,500	743
2023-01-10	746	796	743	743	71,100	743
2023-01-06	744	744	731	737	17,800	737
2023-01-05	737	750	728	729	37,100	729
2023-01-04	702	727	702	724	29,900	724

分割・併合履歴：なし

1384 (株)ホクリヨウ の時系列データ [2023年度]

1384 (株)ホクリヨウの時系列データ [2023年度]