3055 (株)ほくやく・竹山ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 844 | 844 | 844 | 844 | 200 | 844 |
| 2024-11-21 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2024-11-20 | - | - | - | 870 | - | 870 |
| 2024-11-19 | - | - | - | 870 | - | 870 |
| 2024-11-18 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2024-11-15 | 863 | 869 | 863 | 869 | 500 | 869 |
| 2024-11-14 | 845 | 863 | 845 | 863 | 200 | 863 |
| 2024-11-13 | - | - | - | 865 | - | 865 |
| 2024-11-12 | - | - | - | 865 | - | 865 |
| 2024-11-11 | - | - | - | 865 | - | 865 |
| 2024-11-08 | - | - | - | 865 | - | 865 |
| 2024-11-07 | - | - | - | 865 | - | 865 |
| 2024-11-06 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2024-11-05 | 855 | 855 | 855 | 855 | 600 | 855 |
| 2024-11-01 | 838 | 855 | 838 | 855 | 1,100 | 855 |
| 2024-10-31 | 883 | 883 | 883 | 883 | 500 | 883 |
| 2024-10-30 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2024-10-29 | 876 | 879 | 862 | 878 | 1,500 | 878 |
| 2024-10-28 | 871 | 872 | 871 | 872 | 1,000 | 872 |
| 2024-10-25 | 871 | 871 | 871 | 871 | 400 | 871 |
| 2024-10-24 | 856 | 856 | 856 | 856 | 100 | 856 |
| 2024-10-23 | 856 | 856 | 856 | 856 | 100 | 856 |
| 2024-10-22 | 861 | 874 | 861 | 874 | 8,000 | 874 |
| 2024-10-21 | 817 | 862 | 817 | 861 | 1,700 | 861 |
| 2024-10-18 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2024-10-17 | - | - | - | 840 | - | 840 |
| 2024-10-16 | 838 | 840 | 838 | 840 | 300 | 840 |
| 2024-10-15 | 838 | 846 | 838 | 846 | 1,000 | 846 |
| 2024-10-11 | - | - | - | 838 | - | 838 |
| 2024-10-10 | 838 | 838 | 838 | 838 | 100 | 838 |
| 2024-10-09 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2024-10-08 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2024-10-07 | 828 | 842 | 828 | 841 | 1,400 | 841 |
| 2024-10-04 | - | - | - | 843 | - | 843 |
| 2024-10-03 | - | - | - | 843 | - | 843 |
| 2024-10-02 | 843 | 843 | 843 | 843 | 400 | 843 |
| 2024-10-01 | 818 | 828 | 818 | 828 | 1,400 | 828 |
| 2024-09-30 | 847 | 847 | 830 | 830 | 1,800 | 830 |
| 2024-09-27 | 850 | 850 | 847 | 847 | 200 | 847 |
| 2024-09-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2024-09-25 | 860 | 860 | 860 | 860 | 2,600 | 860 |
| 2024-09-24 | 860 | 860 | 860 | 860 | 400 | 860 |
| 2024-09-20 | 887 | 887 | 860 | 860 | 600 | 860 |
| 2024-09-19 | 884 | 885 | 875 | 875 | 500 | 875 |
| 2024-09-18 | - | - | - | 874 | - | 874 |
| 2024-09-17 | 850 | 874 | 850 | 874 | 200 | 874 |
| 2024-09-13 | 846 | 846 | 846 | 846 | 1,100 | 846 |
| 2024-09-12 | 860 | 874 | 860 | 861 | 600 | 861 |
| 2024-09-11 | 868 | 868 | 858 | 865 | 700 | 865 |
| 2024-09-10 | 871 | 871 | 868 | 868 | 800 | 868 |
| 2024-09-09 | 877 | 877 | 872 | 872 | 700 | 872 |
| 2024-09-06 | 900 | 900 | 890 | 890 | 5,600 | 890 |
| 2024-09-05 | 878 | 878 | 878 | 878 | 200 | 878 |
| 2024-09-04 | 886 | 897 | 876 | 891 | 1,800 | 891 |
| 2024-09-03 | 900 | 900 | 895 | 899 | 400 | 899 |
| 2024-09-02 | 900 | 900 | 886 | 899 | 500 | 899 |
| 2024-08-30 | 899 | 904 | 885 | 904 | 3,000 | 904 |
| 2024-08-29 | 900 | 900 | 868 | 895 | 4,900 | 895 |
| 2024-08-28 | 860 | 860 | 833 | 833 | 2,200 | 833 |
| 2024-08-27 | 852 | 852 | 850 | 850 | 400 | 850 |
| 2024-08-26 | 852 | 852 | 852 | 852 | 400 | 852 |
| 2024-08-23 | 847 | 847 | 840 | 840 | 200 | 840 |
| 2024-08-22 | 844 | 844 | 842 | 842 | 1,100 | 842 |
| 2024-08-21 | 859 | 859 | 844 | 844 | 300 | 844 |
| 2024-08-20 | 845 | 850 | 844 | 850 | 1,200 | 850 |
| 2024-08-19 | 843 | 848 | 832 | 845 | 1,500 | 845 |
| 2024-08-16 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2024-08-15 | 828 | 837 | 827 | 836 | 1,000 | 836 |
| 2024-08-14 | 827 | 827 | 827 | 827 | 100 | 827 |
| 2024-08-13 | 799 | 820 | 798 | 820 | 900 | 820 |
| 2024-08-09 | 800 | 810 | 800 | 810 | 4,000 | 810 |
| 2024-08-08 | 808 | 820 | 808 | 820 | 900 | 820 |
| 2024-08-07 | 815 | 815 | 793 | 808 | 4,200 | 808 |
| 2024-08-06 | 928 | 928 | 803 | 820 | 7,100 | 820 |
| 2024-08-05 | 935 | 954 | 911 | 950 | 9,100 | 950 |
| 2024-08-02 | 980 | 980 | 953 | 953 | 18,800 | 953 |
| 2024-08-01 | 995 | 995 | 991 | 991 | 300 | 991 |
| 2024-07-31 | 1,016 | 1,016 | 1,011 | 1,011 | 1,600 | 1,011 |
| 2024-07-30 | 1,010 | 1,017 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2024-07-29 | 1,040 | 1,040 | 953 | 968 | 3,800 | 968 |
| 2024-07-26 | 1,005 | 1,005 | 999 | 999 | 1,300 | 999 |
| 2024-07-25 | 997 | 1,000 | 942 | 990 | 4,000 | 990 |
| 2024-07-24 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2024-07-23 | 981 | 1,008 | 981 | 1,008 | 900 | 1,008 |
| 2024-07-22 | 1,005 | 1,005 | 981 | 981 | 700 | 981 |
| 2024-07-19 | - | - | - | 1,008 | - | 1,008 |
| 2024-07-18 | 982 | 1,008 | 980 | 1,008 | 2,000 | 1,008 |
| 2024-07-17 | 1,000 | 1,000 | 980 | 1,000 | 3,400 | 1,000 |
| 2024-07-16 | 1,030 | 1,050 | 953 | 1,000 | 10,900 | 1,000 |
| 2024-07-12 | 1,045 | 1,050 | 994 | 1,030 | 5,000 | 1,030 |
| 2024-07-11 | 962 | 1,052 | 932 | 996 | 23,300 | 996 |
| 2024-07-10 | 887 | 1,030 | 867 | 902 | 16,600 | 902 |
| 2024-07-09 | 846 | 880 | 846 | 880 | 300 | 880 |
| 2024-07-08 | 870 | 876 | 866 | 866 | 600 | 866 |
| 2024-07-05 | 860 | 875 | 842 | 865 | 8,000 | 865 |
| 2024-07-04 | - | - | - | 864 | - | 864 |
| 2024-07-03 | 875 | 876 | 864 | 864 | 2,700 | 864 |
| 2024-07-02 | 860 | 875 | 860 | 874 | 2,000 | 874 |
| 2024-07-01 | 876 | 877 | 860 | 860 | 1,400 | 860 |
| 2024-06-28 | 879 | 879 | 861 | 861 | 1,100 | 861 |
| 2024-06-27 | 840 | 846 | 839 | 846 | 2,800 | 846 |
| 2024-06-26 | 878 | 878 | 865 | 870 | 600 | 870 |
| 2024-06-25 | 853 | 853 | 853 | 853 | 300 | 853 |
| 2024-06-24 | 876 | 876 | 825 | 840 | 3,700 | 840 |
| 2024-06-21 | - | - | - | 865 | - | 865 |
| 2024-06-20 | 865 | 865 | 865 | 865 | 600 | 865 |
| 2024-06-19 | 865 | 865 | 864 | 864 | 400 | 864 |
| 2024-06-18 | 877 | 877 | 877 | 877 | 100 | 877 |
| 2024-06-17 | 887 | 887 | 862 | 862 | 1,000 | 862 |
| 2024-06-14 | - | - | - | 862 | - | 862 |
| 2024-06-13 | - | - | - | 862 | - | 862 |
| 2024-06-12 | 872 | 872 | 862 | 862 | 300 | 862 |
| 2024-06-11 | 872 | 872 | 872 | 872 | 100 | 872 |
| 2024-06-10 | 881 | 900 | 881 | 882 | 1,800 | 882 |
| 2024-06-07 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2024-06-06 | 881 | 892 | 876 | 876 | 1,100 | 876 |
| 2024-06-05 | 900 | 900 | 881 | 881 | 700 | 881 |
| 2024-06-04 | 865 | 900 | 850 | 900 | 13,400 | 900 |
| 2024-06-03 | 863 | 863 | 863 | 863 | 500 | 863 |
| 2024-05-31 | 865 | 865 | 863 | 863 | 500 | 863 |
| 2024-05-30 | 865 | 865 | 860 | 860 | 800 | 860 |
| 2024-05-29 | 865 | 865 | 865 | 865 | 700 | 865 |
| 2024-05-28 | 868 | 868 | 852 | 852 | 700 | 852 |
| 2024-05-27 | 848 | 848 | 848 | 848 | 300 | 848 |
| 2024-05-24 | - | - | - | 838 | - | 838 |
| 2024-05-23 | 838 | 838 | 838 | 838 | 200 | 838 |
| 2024-05-22 | 837 | 839 | 830 | 830 | 3,900 | 830 |
| 2024-05-21 | 822 | 837 | 812 | 837 | 12,800 | 837 |
| 2024-05-20 | 828 | 830 | 820 | 821 | 2,300 | 821 |
| 2024-05-17 | 838 | 850 | 838 | 840 | 800 | 840 |
| 2024-05-16 | 841 | 843 | 838 | 840 | 1,400 | 840 |
| 2024-05-15 | 840 | 843 | 840 | 843 | 300 | 843 |
| 2024-05-14 | 831 | 831 | 831 | 831 | 600 | 831 |
| 2024-05-13 | 850 | 850 | 848 | 848 | 600 | 848 |
| 2024-05-10 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2024-05-09 | 843 | 860 | 843 | 850 | 2,700 | 850 |
| 2024-05-08 | 845 | 845 | 845 | 845 | 600 | 845 |
| 2024-05-07 | 856 | 856 | 846 | 846 | 1,200 | 846 |
| 2024-05-02 | 860 | 860 | 852 | 852 | 2,000 | 852 |
| 2024-05-01 | 860 | 860 | 855 | 855 | 900 | 855 |
| 2024-04-30 | 873 | 874 | 857 | 857 | 1,100 | 857 |
| 2024-04-26 | 873 | 873 | 873 | 873 | 400 | 873 |
| 2024-04-25 | 870 | 870 | 870 | 870 | 400 | 870 |
| 2024-04-24 | 859 | 865 | 859 | 865 | 700 | 865 |
| 2024-04-23 | - | - | - | 840 | - | 840 |
| 2024-04-22 | 855 | 855 | 840 | 840 | 900 | 840 |
| 2024-04-19 | 853 | 853 | 850 | 850 | 300 | 850 |
| 2024-04-18 | 853 | 853 | 853 | 853 | 100 | 853 |
| 2024-04-17 | 864 | 868 | 841 | 868 | 1,300 | 868 |
| 2024-04-16 | 880 | 880 | 865 | 865 | 1,000 | 865 |
| 2024-04-15 | 881 | 881 | 879 | 879 | 300 | 879 |
| 2024-04-12 | - | - | - | 879 | - | 879 |
| 2024-04-11 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2024-04-10 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2024-04-09 | 868 | 868 | 865 | 865 | 200 | 865 |
| 2024-04-08 | 876 | 876 | 874 | 874 | 500 | 874 |
| 2024-04-05 | 887 | 887 | 831 | 831 | 2,200 | 831 |
| 2024-04-04 | 885 | 885 | 879 | 881 | 1,100 | 881 |
| 2024-04-03 | 893 | 893 | 879 | 879 | 3,000 | 879 |
| 2024-04-02 | 871 | 898 | 861 | 898 | 1,500 | 898 |
| 2024-04-01 | 883 | 884 | 871 | 871 | 1,000 | 871 |
| 2024-03-29 | 869 | 870 | 867 | 870 | 800 | 870 |
| 2024-03-28 | 851 | 855 | 851 | 855 | 500 | 855 |
| 2024-03-27 | 870 | 870 | 857 | 857 | 600 | 857 |
| 2024-03-26 | 860 | 869 | 856 | 869 | 700 | 869 |
| 2024-03-25 | 848 | 849 | 840 | 840 | 700 | 840 |
| 2024-03-22 | 839 | 839 | 836 | 836 | 1,200 | 836 |
| 2024-03-21 | 830 | 830 | 817 | 817 | 2,200 | 817 |
| 2024-03-19 | 800 | 818 | 800 | 818 | 1,500 | 818 |
| 2024-03-18 | 805 | 805 | 800 | 800 | 1,700 | 800 |
| 2024-03-15 | 810 | 810 | 800 | 800 | 1,400 | 800 |
| 2024-03-14 | 808 | 811 | 802 | 810 | 700 | 810 |
| 2024-03-13 | 797 | 797 | 797 | 797 | 100 | 797 |
| 2024-03-12 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2024-03-11 | 807 | 807 | 799 | 799 | 600 | 799 |
| 2024-03-08 | 809 | 811 | 807 | 811 | 800 | 811 |
| 2024-03-07 | 786 | 816 | 786 | 816 | 300 | 816 |
| 2024-03-06 | 790 | 790 | 773 | 778 | 2,800 | 778 |
| 2024-03-05 | 816 | 816 | 792 | 792 | 1,300 | 792 |
| 2024-03-04 | 811 | 826 | 811 | 818 | 1,700 | 818 |
| 2024-03-01 | 800 | 920 | 800 | 840 | 14,800 | 840 |
| 2024-02-29 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2024-02-28 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2024-02-27 | 800 | 800 | 777 | 799 | 2,600 | 799 |
| 2024-02-26 | 794 | 794 | 784 | 785 | 900 | 785 |
| 2024-02-22 | - | - | - | 779 | - | 779 |
| 2024-02-21 | 778 | 779 | 778 | 779 | 600 | 779 |
| 2024-02-20 | 765 | 777 | 765 | 777 | 400 | 777 |
| 2024-02-19 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2024-02-16 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2024-02-15 | 778 | 778 | 775 | 775 | 800 | 775 |
| 2024-02-14 | 763 | 778 | 763 | 778 | 500 | 778 |
| 2024-02-13 | 779 | 779 | 770 | 770 | 1,200 | 770 |
| 2024-02-09 | 770 | 774 | 770 | 774 | 800 | 774 |
| 2024-02-08 | 783 | 797 | 783 | 797 | 500 | 797 |
| 2024-02-07 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2024-02-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2024-02-05 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2024-02-02 | 771 | 780 | 769 | 780 | 900 | 780 |
| 2024-02-01 | 780 | 780 | 778 | 778 | 700 | 778 |
| 2024-01-31 | 800 | 802 | 787 | 802 | 2,500 | 802 |
| 2024-01-30 | 797 | 797 | 780 | 780 | 1,200 | 780 |
| 2024-01-29 | 799 | 799 | 784 | 784 | 1,000 | 784 |
| 2024-01-26 | 790 | 790 | 766 | 787 | 2,100 | 787 |
| 2024-01-25 | 788 | 788 | 788 | 788 | 400 | 788 |
| 2024-01-24 | 763 | 770 | 763 | 770 | 800 | 770 |
| 2024-01-23 | 766 | 769 | 760 | 760 | 600 | 760 |
| 2024-01-22 | 763 | 769 | 763 | 764 | 500 | 764 |
| 2024-01-19 | 768 | 775 | 760 | 760 | 1,300 | 760 |
| 2024-01-18 | - | - | - | 775 | - | 775 |
| 2024-01-17 | 770 | 775 | 760 | 775 | 1,500 | 775 |
| 2024-01-16 | 781 | 789 | 780 | 780 | 1,700 | 780 |
| 2024-01-15 | 797 | 797 | 765 | 780 | 2,000 | 780 |
| 2024-01-12 | 780 | 797 | 780 | 797 | 400 | 797 |
| 2024-01-11 | 790 | 790 | 788 | 788 | 300 | 788 |
| 2024-01-10 | 786 | 799 | 786 | 799 | 300 | 799 |
| 2024-01-09 | 798 | 798 | 798 | 798 | 300 | 798 |
| 2024-01-05 | 790 | 790 | 766 | 790 | 600 | 790 |
| 2024-01-04 | 795 | 795 | 788 | 788 | 500 | 788 |
分割・併合履歴 ： なし
