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 |
|---|---|---|---|---|---|---|
| 2025-02-10 | 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