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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,240 | 2,250 | 2,230 | 2,239 | 8,900 | 2,239 |
| 2025-11-12 | 2,215 | 2,238 | 2,215 | 2,238 | 21,400 | 2,238 |
| 2025-11-11 | 2,198 | 2,215 | 2,186 | 2,215 | 19,800 | 2,215 |
| 2025-11-10 | 2,191 | 2,210 | 2,174 | 2,198 | 15,700 | 2,198 |
| 2025-11-07 | 2,159 | 2,172 | 2,159 | 2,160 | 7,900 | 2,160 |
| 2025-11-06 | 2,140 | 2,187 | 2,140 | 2,159 | 14,500 | 2,159 |
| 2025-11-05 | 2,164 | 2,167 | 2,131 | 2,140 | 18,500 | 2,140 |
| 2025-11-04 | 2,153 | 2,198 | 2,153 | 2,164 | 13,900 | 2,164 |
| 2025-10-31 | 2,155 | 2,159 | 2,135 | 2,153 | 24,400 | 2,153 |
| 2025-10-30 | 2,177 | 2,183 | 2,153 | 2,153 | 20,400 | 2,153 |
| 2025-10-29 | 2,202 | 2,202 | 2,172 | 2,172 | 17,000 | 2,172 |
| 2025-10-28 | 2,248 | 2,248 | 2,201 | 2,201 | 22,400 | 2,201 |
| 2025-10-27 | 2,242 | 2,258 | 2,238 | 2,254 | 14,800 | 2,254 |
| 2025-10-24 | 2,239 | 2,240 | 2,222 | 2,234 | 10,700 | 2,234 |
| 2025-10-23 | 2,235 | 2,247 | 2,230 | 2,231 | 10,900 | 2,231 |
| 2025-10-22 | 2,219 | 2,237 | 2,211 | 2,229 | 10,000 | 2,229 |
| 2025-10-21 | 2,227 | 2,231 | 2,213 | 2,214 | 9,500 | 2,214 |
| 2025-10-20 | 2,220 | 2,230 | 2,206 | 2,219 | 9,200 | 2,219 |
| 2025-10-17 | 2,214 | 2,229 | 2,202 | 2,205 | 10,100 | 2,205 |
| 2025-10-16 | 2,224 | 2,233 | 2,210 | 2,213 | 13,200 | 2,213 |
| 2025-10-15 | 2,177 | 2,211 | 2,177 | 2,200 | 16,400 | 2,200 |
| 2025-10-14 | 2,150 | 2,185 | 2,150 | 2,165 | 31,100 | 2,165 |
| 2025-10-10 | 2,200 | 2,214 | 2,175 | 2,175 | 26,700 | 2,175 |
| 2025-10-09 | 2,257 | 2,258 | 2,217 | 2,224 | 22,300 | 2,224 |
| 2025-10-08 | 2,220 | 2,253 | 2,220 | 2,251 | 20,600 | 2,251 |
| 2025-10-07 | 2,236 | 2,238 | 2,217 | 2,217 | 17,100 | 2,217 |
| 2025-10-06 | 2,239 | 2,252 | 2,232 | 2,250 | 24,000 | 2,250 |
| 2025-10-03 | 2,200 | 2,227 | 2,197 | 2,202 | 11,400 | 2,202 |
| 2025-10-02 | 2,197 | 2,223 | 2,183 | 2,201 | 27,000 | 2,201 |
| 2025-10-01 | 2,234 | 2,239 | 2,196 | 2,196 | 29,500 | 2,196 |
| 2025-09-30 | 2,275 | 2,277 | 2,234 | 2,234 | 21,600 | 2,234 |
| 2025-09-29 | 2,277 | 2,278 | 2,246 | 2,266 | 28,000 | 2,266 |
| 2025-09-26 | 2,270 | 2,288 | 2,270 | 2,288 | 42,800 | 2,288 |
| 2025-09-25 | 2,262 | 2,283 | 2,257 | 2,264 | 23,400 | 2,264 |
| 2025-09-24 | 2,265 | 2,273 | 2,250 | 2,265 | 29,900 | 2,265 |
| 2025-09-22 | 2,280 | 2,284 | 2,267 | 2,270 | 22,300 | 2,270 |
| 2025-09-19 | 2,247 | 2,293 | 2,229 | 2,293 | 36,500 | 2,293 |
| 2025-09-18 | 2,240 | 2,250 | 2,230 | 2,247 | 16,000 | 2,247 |
| 2025-09-17 | 2,262 | 2,262 | 2,241 | 2,241 | 22,400 | 2,241 |
| 2025-09-16 | 2,304 | 2,304 | 2,267 | 2,276 | 27,300 | 2,276 |
| 2025-09-12 | 2,300 | 2,316 | 2,296 | 2,312 | 21,700 | 2,312 |
| 2025-09-11 | 2,273 | 2,300 | 2,268 | 2,300 | 19,600 | 2,300 |
| 2025-09-10 | 2,275 | 2,282 | 2,266 | 2,277 | 14,000 | 2,277 |
| 2025-09-09 | 2,271 | 2,288 | 2,254 | 2,275 | 38,300 | 2,275 |
| 2025-09-08 | 2,230 | 2,277 | 2,230 | 2,277 | 62,900 | 2,277 |
| 2025-09-05 | 2,168 | 2,188 | 2,153 | 2,188 | 18,800 | 2,188 |
| 2025-09-04 | 2,150 | 2,168 | 2,131 | 2,168 | 15,900 | 2,168 |
| 2025-09-03 | 2,165 | 2,165 | 2,136 | 2,148 | 16,000 | 2,148 |
| 2025-09-02 | 2,165 | 2,177 | 2,147 | 2,149 | 27,000 | 2,149 |
| 2025-09-01 | 2,112 | 2,157 | 2,106 | 2,142 | 38,500 | 2,142 |
| 2025-08-29 | 2,081 | 2,099 | 2,069 | 2,088 | 12,700 | 2,088 |
| 2025-08-28 | 2,078 | 2,081 | 2,056 | 2,079 | 14,700 | 2,079 |
| 2025-08-27 | 2,065 | 2,078 | 2,050 | 2,078 | 19,500 | 2,078 |
| 2025-08-26 | 2,095 | 2,095 | 2,065 | 2,065 | 17,700 | 2,065 |
| 2025-08-25 | 2,110 | 2,110 | 2,081 | 2,093 | 21,000 | 2,093 |
| 2025-08-22 | 2,076 | 2,091 | 2,068 | 2,091 | 12,400 | 2,091 |
| 2025-08-21 | 2,065 | 2,074 | 2,053 | 2,064 | 12,600 | 2,064 |
| 2025-08-20 | 2,035 | 2,066 | 2,029 | 2,060 | 16,100 | 2,060 |
| 2025-08-19 | 2,039 | 2,039 | 2,016 | 2,035 | 22,500 | 2,035 |
| 2025-08-18 | 2,033 | 2,048 | 2,030 | 2,039 | 15,300 | 2,039 |
| 2025-08-15 | 2,049 | 2,049 | 2,012 | 2,029 | 35,600 | 2,029 |
| 2025-08-14 | 2,052 | 2,055 | 2,038 | 2,049 | 15,700 | 2,049 |
| 2025-08-13 | 2,080 | 2,081 | 2,055 | 2,063 | 21,900 | 2,063 |
| 2025-08-12 | 2,075 | 2,079 | 2,048 | 2,075 | 32,000 | 2,075 |
| 2025-08-08 | 2,086 | 2,086 | 2,065 | 2,075 | 12,300 | 2,075 |
| 2025-08-07 | 2,079 | 2,082 | 2,051 | 2,082 | 15,500 | 2,082 |
| 2025-08-06 | 2,048 | 2,076 | 2,043 | 2,063 | 15,600 | 2,063 |
| 2025-08-05 | 2,035 | 2,055 | 2,028 | 2,041 | 16,200 | 2,041 |
| 2025-08-04 | 2,032 | 2,033 | 2,007 | 2,032 | 20,500 | 2,032 |
| 2025-08-01 | 2,016 | 2,048 | 2,016 | 2,034 | 23,400 | 2,034 |
| 2025-07-31 | 2,001 | 2,020 | 1,996 | 2,011 | 13,400 | 2,011 |
| 2025-07-30 | 2,010 | 2,015 | 1,999 | 1,999 | 13,800 | 1,999 |
| 2025-07-29 | 2,001 | 2,010 | 1,990 | 2,009 | 18,900 | 2,009 |
| 2025-07-28 | 2,025 | 2,035 | 2,003 | 2,016 | 19,200 | 2,016 |
| 2025-07-25 | 1,986 | 2,009 | 1,976 | 2,003 | 14,200 | 2,003 |
| 2025-07-24 | 1,980 | 1,995 | 1,971 | 1,986 | 16,800 | 1,986 |
| 2025-07-23 | 1,971 | 1,986 | 1,956 | 1,962 | 28,500 | 1,962 |
| 2025-07-22 | 1,956 | 1,959 | 1,940 | 1,943 | 16,200 | 1,943 |
| 2025-07-18 | 1,962 | 1,970 | 1,955 | 1,955 | 8,600 | 1,955 |
| 2025-07-17 | 1,974 | 1,979 | 1,962 | 1,962 | 7,600 | 1,962 |
| 2025-07-16 | 1,995 | 1,995 | 1,975 | 1,977 | 4,800 | 1,977 |
| 2025-07-15 | 1,995 | 1,997 | 1,971 | 1,995 | 18,300 | 1,995 |
| 2025-07-14 | 2,000 | 2,015 | 1,995 | 2,002 | 14,900 | 2,002 |
| 2025-07-11 | 2,002 | 2,010 | 1,977 | 1,989 | 16,400 | 1,989 |
| 2025-07-10 | 2,011 | 2,012 | 1,970 | 1,985 | 24,100 | 1,985 |
| 2025-07-09 | 1,952 | 2,019 | 1,952 | 1,997 | 30,800 | 1,997 |
| 2025-07-08 | 1,946 | 1,960 | 1,937 | 1,952 | 15,400 | 1,952 |
| 2025-07-07 | 1,949 | 1,956 | 1,936 | 1,939 | 11,400 | 1,939 |
| 2025-07-04 | 1,931 | 1,952 | 1,920 | 1,947 | 17,300 | 1,947 |
| 2025-07-03 | 1,915 | 1,932 | 1,910 | 1,931 | 11,800 | 1,931 |
| 2025-07-02 | 1,892 | 1,923 | 1,892 | 1,914 | 16,500 | 1,914 |
| 2025-07-01 | 1,878 | 1,900 | 1,875 | 1,879 | 13,600 | 1,879 |
| 2025-06-30 | 1,899 | 1,902 | 1,874 | 1,874 | 17,800 | 1,874 |
| 2025-06-27 | 1,864 | 1,883 | 1,864 | 1,883 | 13,700 | 1,883 |
| 2025-06-26 | 1,875 | 1,877 | 1,854 | 1,876 | 18,100 | 1,876 |
| 2025-06-25 | 1,877 | 1,881 | 1,856 | 1,857 | 14,400 | 1,857 |
| 2025-06-24 | 1,886 | 1,886 | 1,874 | 1,884 | 10,500 | 1,884 |
| 2025-06-23 | 1,875 | 1,885 | 1,851 | 1,874 | 17,700 | 1,874 |
| 2025-06-20 | 1,875 | 1,877 | 1,840 | 1,877 | 70,500 | 1,877 |
| 2025-06-19 | 1,895 | 1,895 | 1,874 | 1,880 | 10,400 | 1,880 |
| 2025-06-18 | 1,907 | 1,907 | 1,894 | 1,894 | 7,600 | 1,894 |
| 2025-06-17 | 1,903 | 1,905 | 1,890 | 1,903 | 9,300 | 1,903 |
| 2025-06-16 | 1,909 | 1,920 | 1,882 | 1,902 | 25,600 | 1,902 |
| 2025-06-13 | 1,887 | 1,887 | 1,873 | 1,884 | 18,700 | 1,884 |
| 2025-06-12 | 1,901 | 1,901 | 1,881 | 1,890 | 9,500 | 1,890 |
| 2025-06-11 | 1,895 | 1,906 | 1,891 | 1,901 | 8,500 | 1,901 |
| 2025-06-10 | 1,903 | 1,910 | 1,890 | 1,890 | 14,300 | 1,890 |
| 2025-06-09 | 1,895 | 1,904 | 1,890 | 1,896 | 8,700 | 1,896 |
| 2025-06-06 | 1,880 | 1,915 | 1,876 | 1,900 | 14,300 | 1,900 |
| 2025-06-05 | 1,874 | 1,880 | 1,860 | 1,879 | 14,400 | 1,879 |
| 2025-06-04 | 1,876 | 1,889 | 1,870 | 1,880 | 17,100 | 1,880 |
| 2025-06-03 | 1,906 | 1,906 | 1,875 | 1,877 | 13,300 | 1,877 |
| 2025-06-02 | 1,930 | 1,938 | 1,897 | 1,898 | 11,000 | 1,898 |
| 2025-05-30 | 1,897 | 1,933 | 1,893 | 1,924 | 13,800 | 1,924 |
| 2025-05-29 | 1,930 | 1,934 | 1,903 | 1,911 | 14,300 | 1,911 |
| 2025-05-28 | 1,915 | 1,930 | 1,913 | 1,916 | 12,300 | 1,916 |
| 2025-05-27 | 1,901 | 1,913 | 1,899 | 1,907 | 7,700 | 1,907 |
| 2025-05-26 | 1,911 | 1,920 | 1,901 | 1,901 | 9,300 | 1,901 |
| 2025-05-23 | 1,881 | 1,917 | 1,881 | 1,907 | 11,400 | 1,907 |
| 2025-05-22 | 1,876 | 1,887 | 1,852 | 1,877 | 18,500 | 1,877 |
| 2025-05-21 | 1,862 | 1,884 | 1,861 | 1,876 | 14,900 | 1,876 |
| 2025-05-20 | 1,893 | 1,896 | 1,861 | 1,861 | 18,700 | 1,861 |
| 2025-05-19 | 1,901 | 1,907 | 1,886 | 1,899 | 14,000 | 1,899 |
| 2025-05-16 | 1,917 | 1,925 | 1,893 | 1,901 | 13,400 | 1,901 |
| 2025-05-15 | 1,885 | 1,929 | 1,885 | 1,916 | 20,800 | 1,916 |
| 2025-05-14 | 1,916 | 1,917 | 1,872 | 1,903 | 18,400 | 1,903 |
| 2025-05-13 | 1,931 | 1,931 | 1,876 | 1,916 | 33,200 | 1,916 |
| 2025-05-12 | 1,869 | 1,954 | 1,858 | 1,931 | 49,700 | 1,931 |
| 2025-05-09 | 1,838 | 1,880 | 1,826 | 1,857 | 40,900 | 1,857 |
| 2025-05-08 | 1,858 | 1,858 | 1,827 | 1,834 | 12,500 | 1,834 |
| 2025-05-07 | 1,789 | 1,869 | 1,787 | 1,858 | 50,300 | 1,858 |
| 2025-05-02 | 1,792 | 1,800 | 1,779 | 1,789 | 17,700 | 1,789 |
| 2025-05-01 | 1,807 | 1,817 | 1,787 | 1,792 | 22,000 | 1,792 |
| 2025-04-30 | 1,828 | 1,830 | 1,800 | 1,820 | 27,500 | 1,820 |
| 2025-04-28 | 1,813 | 1,838 | 1,797 | 1,828 | 99,700 | 1,828 |
| 2025-04-25 | 1,683 | 1,699 | 1,678 | 1,699 | 12,100 | 1,699 |
| 2025-04-24 | 1,715 | 1,715 | 1,670 | 1,680 | 9,500 | 1,680 |
| 2025-04-23 | 1,711 | 1,728 | 1,692 | 1,716 | 30,000 | 1,716 |
| 2025-04-22 | 1,662 | 1,709 | 1,656 | 1,709 | 19,800 | 1,709 |
| 2025-04-21 | 1,660 | 1,671 | 1,649 | 1,662 | 10,500 | 1,662 |
| 2025-04-18 | 1,617 | 1,648 | 1,616 | 1,648 | 14,900 | 1,648 |
| 2025-04-17 | 1,594 | 1,601 | 1,588 | 1,601 | 5,500 | 1,601 |
| 2025-04-16 | 1,601 | 1,608 | 1,585 | 1,595 | 15,600 | 1,595 |
| 2025-04-15 | 1,608 | 1,613 | 1,600 | 1,600 | 9,800 | 1,600 |
| 2025-04-14 | 1,617 | 1,621 | 1,600 | 1,604 | 18,700 | 1,604 |
| 2025-04-11 | 1,582 | 1,613 | 1,546 | 1,607 | 38,000 | 1,607 |
| 2025-04-10 | 1,613 | 1,616 | 1,576 | 1,593 | 17,800 | 1,593 |
| 2025-04-09 | 1,563 | 1,564 | 1,526 | 1,533 | 30,500 | 1,533 |
| 2025-04-08 | 1,529 | 1,585 | 1,522 | 1,585 | 30,900 | 1,585 |
| 2025-04-07 | 1,500 | 1,539 | 1,478 | 1,499 | 52,400 | 1,499 |
| 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