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
2023-06-0890691489289837,400898
2023-06-0792392390090643,000906
2023-06-0690492990492444,900924
2023-06-0591491690091428,700914
2023-06-0291091089890318,200903
2023-06-0189091189091019,800910
2023-05-3190590989289633,600896
2023-05-3088590888490432,300904
2023-05-2992092088589352,000893
2023-05-2691292190391632,800916
2023-05-2591792690692539,000925
2023-05-2489892389191464,600914
2023-05-2392993088089977,700899
2023-05-22875941875935184,500935
2023-05-1985287585087575,500875
2023-05-1883785882184794,700847
2023-05-1783484382883551,500835
2023-05-16835836806836108,000836
2023-05-15812874801841374,500841
2023-05-12768775751757147,300757
2023-05-1177777976677951,800779
2023-05-1078678877377562,700775
2023-05-0979479878578859,600788
2023-05-0879679778578844,300788
2023-05-0278879277979229,100792
2023-05-0179379578279044,300790
2023-04-2880581478779367,200793
2023-04-2779180879079982,800799
2023-04-2677579877078770,100787
2023-04-2576877776877438,200774
2023-04-2476776975676250,700762
2023-04-2176376775676231,400762
2023-04-2075276474876340,300763
2023-04-1975575974575249,000752
2023-04-1874875673875156,200751
2023-04-1774874873773843,400738
2023-04-1476576575075126,200751
2023-04-1375576274975938,200759
2023-04-1275575574774948,200749
2023-04-1176276375175434,700754
2023-04-1075576675175842,800758
2023-04-0774075173175091,400750
2023-04-0674376773875086,000750
2023-04-0576976974575194,300751
2023-04-04763781755772124,900772
2023-04-03746767727749456,700749
2023-03-3180281779381081,500810
2023-03-3079381079280055,300800
2023-03-2979281079080976,800809
2023-03-2881381679079890,300798
2023-03-2782783481281650,700816
2023-03-2481582781082642,600826
2023-03-2381582780682138,200821
2023-03-2282883581782033,100820
2023-03-20835843805818116,700818
2023-03-17860871833836106,700836
2023-03-1684287383987060,000870
2023-03-1586186484986179,400861
2023-03-14879890850855101,000855
2023-03-13891901863892101,500892
2023-03-1089091888690685,100906
2023-03-0991091188890298,000902
2023-03-0891592290191059,400910
2023-03-0791292688791199,000911
2023-03-06869929868904202,700904
2023-03-03854871839861132,400861
2023-03-0281984581884154,000841
2023-03-0182383181381650,800816
2023-02-2883984882382972,700829
2023-02-2785685983183979,600839
2023-02-24867870820854143,700854
2023-02-2288788786186789,200867
2023-02-21855899855899158,400899
2023-02-2083285583085076,000850
2023-02-17840843811824110,500824
2023-02-16833859827837128,200837
2023-02-15795830793822151,500822
2023-02-14820820783784368,800784
2023-02-13969972923928143,400928
2023-02-1095296994195790,200957
2023-02-0992094391294246,700942
2023-02-0890593089592066,900920
2023-02-0789092788290584,800905
2023-02-06899899856890110,400890
2023-02-0388090087488861,800888
2023-02-0288690086286877,100868
2023-02-0185087684187179,300871
2023-01-3179684879583659,900836
2023-01-3081583579579870,800798
2023-01-2780881079781025,000810
2023-01-2681581580680815,400808
2023-01-2582382680681142,700811
2023-01-2481982480882242,300822
2023-01-2379682579381264,400812
2023-01-2077079576379340,700793
2023-01-1975477075176816,600768
2023-01-1874075373375319,200753
2023-01-1774574573473714,700737
2023-01-1673774772273023,800730
2023-01-1377077973573953,100739
2023-01-1275078474276944,300769
2023-01-1175875873374325,500743
2023-01-1074679674374371,100743
2023-01-0674474473173717,800737
2023-01-0573775072872937,100729
2023-01-0470272770272429,900724

分割・併合履歴 : なし