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
2024-07-121,7391,7571,7351,74412,5001,744
2024-07-111,7411,7461,7221,74614,8001,746
2024-07-101,7351,7411,7111,71633,6001,716
2024-07-091,7511,7531,7321,73521,9001,735
2024-07-081,7651,7671,7371,73923,8001,739
2024-07-051,7921,7921,7531,75721,5001,757
2024-07-041,8031,8041,7871,79115,8001,791
2024-07-031,8101,8101,7901,79614,0001,796
2024-07-021,8171,8171,7961,80019,8001,800
2024-07-011,8211,8211,8011,81712,3001,817
2024-06-281,8171,8221,7911,80715,5001,807
2024-06-271,8101,8151,8001,81218,4001,812
2024-06-261,8001,8101,7781,80026,3001,800
2024-06-251,7721,7921,7651,78821,8001,788
2024-06-241,7661,7681,7561,76813,4001,768
2024-06-211,7541,7681,7541,75610,8001,756
2024-06-201,7551,7681,7411,75114,7001,751
2024-06-191,7321,7561,7321,75515,9001,755
2024-06-181,7161,7321,7101,72215,0001,722
2024-06-171,7381,7401,6901,71639,9001,716
2024-06-141,6921,7371,6921,73733,9001,737
2024-06-131,7221,7251,7011,70820,8001,708
2024-06-121,7251,7281,7161,72519,3001,725
2024-06-111,7101,7301,7091,72518,9001,725
2024-06-101,6931,7171,6861,71026,7001,710
2024-06-071,6501,6791,6501,67913,2001,679
2024-06-061,6581,6581,6431,6507,8001,650
2024-06-051,6601,6601,6401,64013,6001,640
2024-06-041,6741,6741,6561,65912,5001,659
2024-06-031,6731,6761,6591,6628,9001,662
2024-05-311,6451,6591,6351,65914,3001,659
2024-05-301,6331,6401,6151,63731,7001,637
2024-05-291,6581,6581,6271,62915,6001,629
2024-05-281,6581,6611,6461,65810,4001,658
2024-05-271,6441,6521,6391,6469,4001,646
2024-05-241,6351,6411,6161,64114,8001,641
2024-05-231,6411,6521,6011,63541,7001,635
2024-05-221,6511,6661,6321,64119,6001,641
2024-05-211,6561,6751,6451,64522,8001,645
2024-05-201,6341,6681,6341,65022,1001,650
2024-05-171,6261,6431,6121,61938,5001,619
2024-05-161,5511,6291,5421,620146,3001,620
2024-05-151,7151,7151,6761,67746,7001,677
2024-05-141,7341,7361,7051,72238,6001,722
2024-05-131,7281,7371,7121,73027,5001,730
2024-05-101,7461,7501,7221,72824,9001,728
2024-05-091,7401,7551,7401,74612,3001,746
2024-05-081,7561,7601,7421,74219,0001,742
2024-05-071,7611,7631,7411,75625,4001,756
2024-05-021,7791,7791,7601,76519,6001,765
2024-05-011,8001,8011,7881,79210,9001,792
2024-04-301,7861,8151,7831,81014,5001,810
2024-04-261,7881,7881,7611,78819,4001,788
2024-04-251,8061,8061,7821,78411,5001,784
2024-04-241,7921,8061,7811,80618,7001,806
2024-04-231,8071,8131,7931,80018,6001,800
2024-04-221,8001,8151,7871,80618,9001,806
2024-04-191,8011,8031,7421,77641,8001,776
2024-04-181,8021,8201,8021,81411,8001,814
2024-04-171,8481,8531,8021,80224,1001,802
2024-04-161,8681,8681,8281,82823,7001,828
2024-04-151,8661,8871,8661,87812,6001,878
2024-04-121,9031,9131,8811,88217,7001,882
2024-04-111,8941,9071,8861,8977,7001,897
2024-04-101,8911,9071,8911,9049,4001,904
2024-04-091,9001,9001,8831,89810,8001,898
2024-04-081,8971,9091,8921,89214,6001,892
2024-04-051,8981,9001,8751,89320,0001,893
2024-04-041,9091,9141,8991,90514,1001,905
2024-04-031,9001,9201,8941,90116,2001,901
2024-04-021,9361,9461,8931,90334,2001,903
2024-04-011,9181,9701,9181,93563,5001,935
2024-03-291,8881,8931,8631,87839,8001,878
2024-03-281,9511,9511,8641,86869,1001,868
2024-03-271,9621,9791,9591,97960,9001,979
2024-03-261,9471,9561,9361,95519,2001,955
2024-03-251,9441,9541,9391,94029,3001,940
2024-03-221,9501,9751,9461,95624,8001,956
2024-03-211,9471,9521,9341,94630,3001,946
2024-03-191,9381,9381,9191,93420,3001,934
2024-03-181,9451,9451,9251,92517,9001,925
2024-03-151,9081,9341,9071,93425,9001,934
2024-03-141,9281,9281,9111,91918,9001,919
2024-03-131,9451,9491,9091,91716,1001,917
2024-03-121,9221,9341,9011,93218,1001,932
2024-03-111,9581,9581,9111,92238,5001,922
2024-03-081,9331,9691,9331,96630,8001,966
2024-03-071,9401,9521,9311,93522,1001,935
2024-03-061,9421,9661,9361,93632,4001,936
2024-03-051,9351,9641,9111,95652,1001,956
2024-03-041,9612,0381,9201,968244,1001,968
2024-03-011,8601,8621,8361,85016,4001,850
2024-02-291,8821,8891,8571,85716,6001,857
2024-02-281,8561,8951,8561,88226,1001,882
2024-02-271,8371,8691,8361,86622,8001,866
2024-02-261,8401,8441,8301,83018,3001,830
2024-02-221,8401,8401,8241,83417,4001,834
2024-02-211,8451,8451,8251,83415,2001,834
2024-02-201,8551,8691,8391,83916,7001,839
2024-02-191,8261,8531,8261,85015,9001,850
2024-02-161,8151,8301,8151,82622,7001,826
2024-02-151,8221,8331,8021,80229,9001,802
2024-02-141,8611,8611,8111,82540,3001,825
2024-02-131,8391,8701,8261,86584,9001,865
2024-02-091,8131,8721,8061,81268,0001,812
2024-02-081,8861,8861,8341,85066,2001,850
2024-02-071,8361,8541,8321,85225,0001,852
2024-02-061,8401,8521,8151,82849,3001,828
2024-02-051,7941,8201,7831,82039,9001,820
2024-02-021,7611,7631,7441,76123,0001,761
2024-02-011,7511,7841,7511,76035,3001,760
2024-01-311,7711,7781,7381,75250,6001,752
2024-01-301,8051,8051,7701,77035,0001,770
2024-01-291,7721,8101,7721,80543,8001,805
2024-01-261,7681,7821,7591,77155,2001,771
2024-01-251,7491,7551,7351,75440,9001,754
2024-01-241,7081,7451,6961,74070,9001,740
2024-01-231,6901,6901,6691,66931,5001,669
2024-01-221,6811,6941,6771,69418,2001,694
2024-01-191,6711,6741,6521,65734,6001,657
2024-01-181,6941,6971,6741,67519,5001,675
2024-01-171,7101,7101,6901,69419,2001,694
2024-01-161,7151,7151,6921,69720,2001,697
2024-01-151,6921,7221,6901,72121,2001,721
2024-01-121,7201,7201,6861,69218,0001,692
2024-01-111,7101,7191,7081,71224,8001,712
2024-01-101,7121,7181,7051,71219,9001,712
2024-01-091,7301,7471,7101,72229,4001,722
2024-01-051,6791,7091,6681,70925,5001,709
2024-01-041,6321,6671,6221,66322,3001,663

分割・併合履歴 : [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株