5902 ホッカンホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,800 | 1,801 | 1,788 | 1,792 | 10,900 | 1,792 |
| 2024-04-30 | 1,786 | 1,815 | 1,783 | 1,810 | 14,500 | 1,810 |
| 2024-04-26 | 1,788 | 1,788 | 1,761 | 1,788 | 19,400 | 1,788 |
| 2024-04-25 | 1,806 | 1,806 | 1,782 | 1,784 | 11,500 | 1,784 |
| 2024-04-24 | 1,792 | 1,806 | 1,781 | 1,806 | 18,700 | 1,806 |
| 2024-04-23 | 1,807 | 1,813 | 1,793 | 1,800 | 18,600 | 1,800 |
| 2024-04-22 | 1,800 | 1,815 | 1,787 | 1,806 | 18,900 | 1,806 |
| 2024-04-19 | 1,801 | 1,803 | 1,742 | 1,776 | 41,800 | 1,776 |
| 2024-04-18 | 1,802 | 1,820 | 1,802 | 1,814 | 11,800 | 1,814 |
| 2024-04-17 | 1,848 | 1,853 | 1,802 | 1,802 | 24,100 | 1,802 |
| 2024-04-16 | 1,868 | 1,868 | 1,828 | 1,828 | 23,700 | 1,828 |
| 2024-04-15 | 1,866 | 1,887 | 1,866 | 1,878 | 12,600 | 1,878 |
| 2024-04-12 | 1,903 | 1,913 | 1,881 | 1,882 | 17,700 | 1,882 |
| 2024-04-11 | 1,894 | 1,907 | 1,886 | 1,897 | 7,700 | 1,897 |
| 2024-04-10 | 1,891 | 1,907 | 1,891 | 1,904 | 9,400 | 1,904 |
| 2024-04-09 | 1,900 | 1,900 | 1,883 | 1,898 | 10,800 | 1,898 |
| 2024-04-08 | 1,897 | 1,909 | 1,892 | 1,892 | 14,600 | 1,892 |
| 2024-04-05 | 1,898 | 1,900 | 1,875 | 1,893 | 20,000 | 1,893 |
| 2024-04-04 | 1,909 | 1,914 | 1,899 | 1,905 | 14,100 | 1,905 |
| 2024-04-03 | 1,900 | 1,920 | 1,894 | 1,901 | 16,200 | 1,901 |
| 2024-04-02 | 1,936 | 1,946 | 1,893 | 1,903 | 34,200 | 1,903 |
| 2024-04-01 | 1,918 | 1,970 | 1,918 | 1,935 | 63,500 | 1,935 |
| 2024-03-29 | 1,888 | 1,893 | 1,863 | 1,878 | 39,800 | 1,878 |
| 2024-03-28 | 1,951 | 1,951 | 1,864 | 1,868 | 69,100 | 1,868 |
| 2024-03-27 | 1,962 | 1,979 | 1,959 | 1,979 | 60,900 | 1,979 |
| 2024-03-26 | 1,947 | 1,956 | 1,936 | 1,955 | 19,200 | 1,955 |
| 2024-03-25 | 1,944 | 1,954 | 1,939 | 1,940 | 29,300 | 1,940 |
| 2024-03-22 | 1,950 | 1,975 | 1,946 | 1,956 | 24,800 | 1,956 |
| 2024-03-21 | 1,947 | 1,952 | 1,934 | 1,946 | 30,300 | 1,946 |
| 2024-03-19 | 1,938 | 1,938 | 1,919 | 1,934 | 20,300 | 1,934 |
| 2024-03-18 | 1,945 | 1,945 | 1,925 | 1,925 | 17,900 | 1,925 |
| 2024-03-15 | 1,908 | 1,934 | 1,907 | 1,934 | 25,900 | 1,934 |
| 2024-03-14 | 1,928 | 1,928 | 1,911 | 1,919 | 18,900 | 1,919 |
| 2024-03-13 | 1,945 | 1,949 | 1,909 | 1,917 | 16,100 | 1,917 |
| 2024-03-12 | 1,922 | 1,934 | 1,901 | 1,932 | 18,100 | 1,932 |
| 2024-03-11 | 1,958 | 1,958 | 1,911 | 1,922 | 38,500 | 1,922 |
| 2024-03-08 | 1,933 | 1,969 | 1,933 | 1,966 | 30,800 | 1,966 |
| 2024-03-07 | 1,940 | 1,952 | 1,931 | 1,935 | 22,100 | 1,935 |
| 2024-03-06 | 1,942 | 1,966 | 1,936 | 1,936 | 32,400 | 1,936 |
| 2024-03-05 | 1,935 | 1,964 | 1,911 | 1,956 | 52,100 | 1,956 |
| 2024-03-04 | 1,961 | 2,038 | 1,920 | 1,968 | 244,100 | 1,968 |
| 2024-03-01 | 1,860 | 1,862 | 1,836 | 1,850 | 16,400 | 1,850 |
| 2024-02-29 | 1,882 | 1,889 | 1,857 | 1,857 | 16,600 | 1,857 |
| 2024-02-28 | 1,856 | 1,895 | 1,856 | 1,882 | 26,100 | 1,882 |
| 2024-02-27 | 1,837 | 1,869 | 1,836 | 1,866 | 22,800 | 1,866 |
| 2024-02-26 | 1,840 | 1,844 | 1,830 | 1,830 | 18,300 | 1,830 |
| 2024-02-22 | 1,840 | 1,840 | 1,824 | 1,834 | 17,400 | 1,834 |
| 2024-02-21 | 1,845 | 1,845 | 1,825 | 1,834 | 15,200 | 1,834 |
| 2024-02-20 | 1,855 | 1,869 | 1,839 | 1,839 | 16,700 | 1,839 |
| 2024-02-19 | 1,826 | 1,853 | 1,826 | 1,850 | 15,900 | 1,850 |
| 2024-02-16 | 1,815 | 1,830 | 1,815 | 1,826 | 22,700 | 1,826 |
| 2024-02-15 | 1,822 | 1,833 | 1,802 | 1,802 | 29,900 | 1,802 |
| 2024-02-14 | 1,861 | 1,861 | 1,811 | 1,825 | 40,300 | 1,825 |
| 2024-02-13 | 1,839 | 1,870 | 1,826 | 1,865 | 84,900 | 1,865 |
| 2024-02-09 | 1,813 | 1,872 | 1,806 | 1,812 | 68,000 | 1,812 |
| 2024-02-08 | 1,886 | 1,886 | 1,834 | 1,850 | 66,200 | 1,850 |
| 2024-02-07 | 1,836 | 1,854 | 1,832 | 1,852 | 25,000 | 1,852 |
| 2024-02-06 | 1,840 | 1,852 | 1,815 | 1,828 | 49,300 | 1,828 |
| 2024-02-05 | 1,794 | 1,820 | 1,783 | 1,820 | 39,900 | 1,820 |
| 2024-02-02 | 1,761 | 1,763 | 1,744 | 1,761 | 23,000 | 1,761 |
| 2024-02-01 | 1,751 | 1,784 | 1,751 | 1,760 | 35,300 | 1,760 |
| 2024-01-31 | 1,771 | 1,778 | 1,738 | 1,752 | 50,600 | 1,752 |
| 2024-01-30 | 1,805 | 1,805 | 1,770 | 1,770 | 35,000 | 1,770 |
| 2024-01-29 | 1,772 | 1,810 | 1,772 | 1,805 | 43,800 | 1,805 |
| 2024-01-26 | 1,768 | 1,782 | 1,759 | 1,771 | 55,200 | 1,771 |
| 2024-01-25 | 1,749 | 1,755 | 1,735 | 1,754 | 40,900 | 1,754 |
| 2024-01-24 | 1,708 | 1,745 | 1,696 | 1,740 | 70,900 | 1,740 |
| 2024-01-23 | 1,690 | 1,690 | 1,669 | 1,669 | 31,500 | 1,669 |
| 2024-01-22 | 1,681 | 1,694 | 1,677 | 1,694 | 18,200 | 1,694 |
| 2024-01-19 | 1,671 | 1,674 | 1,652 | 1,657 | 34,600 | 1,657 |
| 2024-01-18 | 1,694 | 1,697 | 1,674 | 1,675 | 19,500 | 1,675 |
| 2024-01-17 | 1,710 | 1,710 | 1,690 | 1,694 | 19,200 | 1,694 |
| 2024-01-16 | 1,715 | 1,715 | 1,692 | 1,697 | 20,200 | 1,697 |
| 2024-01-15 | 1,692 | 1,722 | 1,690 | 1,721 | 21,200 | 1,721 |
| 2024-01-12 | 1,720 | 1,720 | 1,686 | 1,692 | 18,000 | 1,692 |
| 2024-01-11 | 1,710 | 1,719 | 1,708 | 1,712 | 24,800 | 1,712 |
| 2024-01-10 | 1,712 | 1,718 | 1,705 | 1,712 | 19,900 | 1,712 |
| 2024-01-09 | 1,730 | 1,747 | 1,710 | 1,722 | 29,400 | 1,722 |
| 2024-01-05 | 1,679 | 1,709 | 1,668 | 1,709 | 25,500 | 1,709 |
| 2024-01-04 | 1,632 | 1,667 | 1,622 | 1,663 | 22,300 | 1,663 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
