5902 ホッカンホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,624 | 1,628 | 1,587 | 1,618 | 71,400 | 1,618 |
| 2025-04-03 | 1,636 | 1,643 | 1,628 | 1,640 | 30,900 | 1,640 |
| 2025-04-02 | 1,664 | 1,664 | 1,647 | 1,647 | 22,500 | 1,647 |
| 2025-04-01 | 1,664 | 1,688 | 1,653 | 1,653 | 21,700 | 1,653 |
| 2025-03-31 | 1,680 | 1,684 | 1,660 | 1,660 | 24,200 | 1,660 |
| 2025-03-28 | 1,661 | 1,697 | 1,660 | 1,693 | 57,300 | 1,693 |
| 2025-03-27 | 1,711 | 1,722 | 1,703 | 1,722 | 72,900 | 1,722 |
| 2025-03-26 | 1,713 | 1,716 | 1,700 | 1,715 | 55,100 | 1,715 |
| 2025-03-25 | 1,726 | 1,726 | 1,707 | 1,707 | 40,500 | 1,707 |
| 2025-03-24 | 1,747 | 1,747 | 1,722 | 1,726 | 40,300 | 1,726 |
| 2025-03-21 | 1,746 | 1,746 | 1,732 | 1,735 | 33,600 | 1,735 |
| 2025-03-19 | 1,751 | 1,763 | 1,746 | 1,750 | 21,800 | 1,750 |
| 2025-03-18 | 1,748 | 1,757 | 1,741 | 1,757 | 15,300 | 1,757 |
| 2025-03-17 | 1,748 | 1,750 | 1,738 | 1,744 | 17,900 | 1,744 |
| 2025-03-14 | 1,725 | 1,741 | 1,719 | 1,741 | 28,500 | 1,741 |
| 2025-03-13 | 1,740 | 1,744 | 1,728 | 1,730 | 21,200 | 1,730 |
| 2025-03-12 | 1,740 | 1,746 | 1,737 | 1,742 | 17,800 | 1,742 |
| 2025-03-11 | 1,747 | 1,747 | 1,720 | 1,740 | 21,300 | 1,740 |
| 2025-03-10 | 1,768 | 1,776 | 1,754 | 1,754 | 24,500 | 1,754 |
| 2025-03-07 | 1,765 | 1,790 | 1,755 | 1,770 | 26,100 | 1,770 |
| 2025-03-06 | 1,760 | 1,791 | 1,760 | 1,780 | 22,600 | 1,780 |
| 2025-03-05 | 1,754 | 1,773 | 1,749 | 1,762 | 24,600 | 1,762 |
| 2025-03-04 | 1,728 | 1,762 | 1,720 | 1,754 | 31,300 | 1,754 |
| 2025-03-03 | 1,704 | 1,730 | 1,704 | 1,728 | 39,800 | 1,728 |
| 2025-02-28 | 1,673 | 1,684 | 1,670 | 1,676 | 14,300 | 1,676 |
| 2025-02-27 | 1,660 | 1,680 | 1,660 | 1,680 | 7,700 | 1,680 |
| 2025-02-26 | 1,658 | 1,665 | 1,646 | 1,655 | 28,200 | 1,655 |
| 2025-02-25 | 1,662 | 1,673 | 1,658 | 1,666 | 16,800 | 1,666 |
| 2025-02-21 | 1,670 | 1,679 | 1,662 | 1,674 | 12,600 | 1,674 |
| 2025-02-20 | 1,675 | 1,686 | 1,665 | 1,672 | 14,200 | 1,672 |
| 2025-02-19 | 1,677 | 1,683 | 1,669 | 1,675 | 15,200 | 1,675 |
| 2025-02-18 | 1,675 | 1,681 | 1,671 | 1,677 | 17,000 | 1,677 |
| 2025-02-17 | 1,680 | 1,682 | 1,671 | 1,671 | 8,700 | 1,671 |
| 2025-02-14 | 1,679 | 1,688 | 1,668 | 1,687 | 13,700 | 1,687 |
| 2025-02-13 | 1,653 | 1,686 | 1,653 | 1,679 | 19,000 | 1,679 |
| 2025-02-12 | 1,644 | 1,654 | 1,636 | 1,648 | 34,700 | 1,648 |
| 2025-02-10 | 1,635 | 1,654 | 1,630 | 1,630 | 18,000 | 1,630 |
| 2025-02-07 | 1,664 | 1,697 | 1,611 | 1,628 | 52,400 | 1,628 |
| 2025-02-06 | 1,653 | 1,659 | 1,649 | 1,658 | 8,000 | 1,658 |
| 2025-02-05 | 1,649 | 1,650 | 1,636 | 1,642 | 14,400 | 1,642 |
| 2025-02-04 | 1,649 | 1,654 | 1,632 | 1,632 | 12,200 | 1,632 |
| 2025-02-03 | 1,654 | 1,654 | 1,630 | 1,633 | 27,700 | 1,633 |
| 2025-01-31 | 1,657 | 1,657 | 1,642 | 1,655 | 13,700 | 1,655 |
| 2025-01-30 | 1,649 | 1,657 | 1,641 | 1,657 | 16,500 | 1,657 |
| 2025-01-29 | 1,654 | 1,654 | 1,640 | 1,642 | 13,100 | 1,642 |
| 2025-01-28 | 1,639 | 1,650 | 1,638 | 1,640 | 11,400 | 1,640 |
| 2025-01-27 | 1,627 | 1,638 | 1,622 | 1,635 | 13,700 | 1,635 |
| 2025-01-24 | 1,629 | 1,630 | 1,615 | 1,625 | 10,900 | 1,625 |
| 2025-01-23 | 1,633 | 1,633 | 1,611 | 1,611 | 20,300 | 1,611 |
| 2025-01-22 | 1,630 | 1,631 | 1,620 | 1,622 | 11,400 | 1,622 |
| 2025-01-21 | 1,624 | 1,634 | 1,624 | 1,625 | 4,000 | 1,625 |
| 2025-01-20 | 1,622 | 1,637 | 1,622 | 1,624 | 10,200 | 1,624 |
| 2025-01-17 | 1,618 | 1,618 | 1,603 | 1,610 | 21,900 | 1,610 |
| 2025-01-16 | 1,644 | 1,644 | 1,617 | 1,617 | 31,100 | 1,617 |
| 2025-01-15 | 1,640 | 1,650 | 1,640 | 1,641 | 18,400 | 1,641 |
| 2025-01-14 | 1,642 | 1,645 | 1,632 | 1,643 | 16,300 | 1,643 |
| 2025-01-10 | 1,643 | 1,650 | 1,642 | 1,642 | 5,700 | 1,642 |
| 2025-01-09 | 1,657 | 1,657 | 1,640 | 1,640 | 21,500 | 1,640 |
| 2025-01-08 | 1,668 | 1,668 | 1,650 | 1,656 | 25,200 | 1,656 |
| 2025-01-07 | 1,670 | 1,670 | 1,659 | 1,659 | 15,700 | 1,659 |
| 2025-01-06 | 1,690 | 1,690 | 1,658 | 1,663 | 37,100 | 1,663 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株