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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
