1384 (株)ホクリヨウ 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
2024-04-181,0001,0169981,01522,9001,015
2024-04-171,0011,00599099551,200995
2024-04-161,0161,0171,0001,00031,4001,000
2024-04-151,0181,0231,0131,01612,4001,016
2024-04-121,0301,0301,0161,01913,3001,019
2024-04-111,0251,0291,0211,0238,8001,023
2024-04-101,0241,0351,0241,02817,9001,028
2024-04-091,0251,0251,0121,01612,0001,016
2024-04-081,0251,0251,0111,01420,9001,014
2024-04-051,0201,0241,0131,01718,4001,017
2024-04-041,0251,0331,0181,02920,8001,029
2024-04-031,0151,0341,0101,02217,9001,022
2024-04-021,0401,0411,0161,01931,8001,019
2024-04-011,0651,0671,0351,03828,8001,038
2024-03-291,0581,0701,0581,05837,9001,058
2024-03-281,0691,0691,0381,04388,5001,043
2024-03-271,1181,1191,1091,11445,1001,114
2024-03-261,1271,1291,1041,11142,5001,111
2024-03-251,1461,1461,1221,12232,1001,122
2024-03-221,1441,1441,1211,12235,5001,122
2024-03-211,1081,1401,1071,13949,7001,139
2024-03-191,1091,1151,0971,09745,0001,097
2024-03-181,1171,1171,0991,09926,2001,099
2024-03-151,1001,1061,0941,09722,6001,097
2024-03-141,1161,1251,0931,09367,7001,093
2024-03-131,1371,1431,1041,10442,1001,104
2024-03-121,1051,1351,1021,12531,8001,125
2024-03-111,1091,1231,0961,10246,7001,102
2024-03-081,1471,1561,1111,11159,3001,111
2024-03-071,1011,1301,1001,13061,0001,130
2024-03-061,0631,0921,0631,09254,5001,092
2024-03-051,0651,0671,0521,05619,7001,056
2024-03-041,0551,0781,0521,06858,9001,068
2024-03-011,0411,0491,0411,04515,7001,045
2024-02-291,0581,0621,0381,04732,2001,047
2024-02-281,0371,0541,0371,05329,1001,053
2024-02-271,0361,0471,0361,04022,3001,040
2024-02-261,0401,0451,0351,03624,4001,036
2024-02-221,0331,0391,0251,02825,8001,028
2024-02-211,0341,0341,0171,02423,2001,024
2024-02-201,0481,0481,0271,02935,7001,029
2024-02-191,0211,0481,0181,04049,6001,040
2024-02-161,0001,0211,0001,01752,2001,017
2024-02-151,0201,0251,0031,00376,9001,003
2024-02-141,0401,0511,0121,023156,0001,023
2024-02-131,0761,0801,0451,066190,2001,066
2024-02-091,0601,0641,0411,04742,1001,047
2024-02-081,0561,0601,0531,05824,7001,058
2024-02-071,0591,0601,0511,05120,4001,051
2024-02-061,0581,0601,0511,05834,3001,058
2024-02-051,0411,0521,0391,05137,0001,051
2024-02-021,0401,0441,0211,03745,5001,037
2024-02-011,0481,0501,0371,03722,4001,037
2024-01-311,0511,0531,0391,04433,7001,044
2024-01-301,0711,0711,0491,04968,1001,049
2024-01-291,0601,0621,0491,06024,7001,060
2024-01-261,0491,0581,0421,04822,7001,048
2024-01-251,0331,0451,0331,04214,5001,042
2024-01-241,0491,0531,0301,03329,8001,033
2024-01-231,0571,0581,0441,04823,2001,048
2024-01-221,0451,0591,0451,05612,6001,056
2024-01-191,0481,0511,0421,04523,5001,045
2024-01-181,0641,0701,0451,04840,8001,048
2024-01-171,0801,1091,0651,06550,2001,065
2024-01-161,0701,0781,0551,07228,2001,072
2024-01-151,0681,0841,0611,06624,9001,066
2024-01-121,0561,0761,0531,06033,0001,060
2024-01-111,0581,0631,0461,05628,5001,056
2024-01-101,0581,0721,0491,05044,6001,050
2024-01-091,0651,0901,0581,06565,9001,065
2024-01-051,0301,0431,0241,04335,9001,043
2024-01-041,0081,0281,0021,02339,5001,023

分割・併合履歴 : なし