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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,771 | 1,785 | 1,750 | 1,751 | 12,200 | 1,751 |
| 2024-10-22 | 1,799 | 1,800 | 1,771 | 1,771 | 10,500 | 1,771 |
| 2024-10-21 | 1,804 | 1,808 | 1,783 | 1,788 | 6,400 | 1,788 |
| 2024-10-18 | 1,775 | 1,789 | 1,770 | 1,789 | 9,800 | 1,789 |
| 2024-10-17 | 1,800 | 1,814 | 1,792 | 1,793 | 10,600 | 1,793 |
| 2024-10-16 | 1,804 | 1,824 | 1,799 | 1,799 | 11,000 | 1,799 |
| 2024-10-15 | 1,791 | 1,816 | 1,784 | 1,811 | 21,000 | 1,811 |
| 2024-10-11 | 1,792 | 1,792 | 1,779 | 1,779 | 12,800 | 1,779 |
| 2024-10-10 | 1,787 | 1,800 | 1,774 | 1,792 | 10,800 | 1,792 |
| 2024-10-09 | 1,807 | 1,810 | 1,792 | 1,796 | 12,800 | 1,796 |
| 2024-10-08 | 1,810 | 1,819 | 1,799 | 1,806 | 19,500 | 1,806 |
| 2024-10-07 | 1,813 | 1,840 | 1,801 | 1,825 | 26,000 | 1,825 |
| 2024-10-04 | 1,775 | 1,818 | 1,764 | 1,810 | 23,300 | 1,810 |
| 2024-10-03 | 1,780 | 1,801 | 1,762 | 1,762 | 25,300 | 1,762 |
| 2024-10-02 | 1,721 | 1,782 | 1,716 | 1,775 | 30,300 | 1,775 |
| 2024-10-01 | 1,721 | 1,740 | 1,721 | 1,734 | 7,600 | 1,734 |
| 2024-09-30 | 1,680 | 1,734 | 1,677 | 1,723 | 38,500 | 1,723 |
| 2024-09-27 | 1,719 | 1,742 | 1,698 | 1,720 | 25,600 | 1,720 |
| 2024-09-26 | 1,718 | 1,745 | 1,706 | 1,741 | 50,800 | 1,741 |
| 2024-09-25 | 1,704 | 1,709 | 1,688 | 1,706 | 16,600 | 1,706 |
| 2024-09-24 | 1,711 | 1,711 | 1,688 | 1,704 | 19,400 | 1,704 |
| 2024-09-20 | 1,699 | 1,699 | 1,688 | 1,694 | 14,100 | 1,694 |
| 2024-09-19 | 1,684 | 1,694 | 1,680 | 1,686 | 18,400 | 1,686 |
| 2024-09-18 | 1,669 | 1,676 | 1,652 | 1,676 | 20,800 | 1,676 |
| 2024-09-17 | 1,649 | 1,660 | 1,625 | 1,660 | 23,800 | 1,660 |
| 2024-09-13 | 1,639 | 1,645 | 1,621 | 1,634 | 26,000 | 1,634 |
| 2024-09-12 | 1,632 | 1,656 | 1,628 | 1,639 | 21,300 | 1,639 |
| 2024-09-11 | 1,650 | 1,650 | 1,606 | 1,610 | 22,300 | 1,610 |
| 2024-09-10 | 1,661 | 1,670 | 1,646 | 1,650 | 13,300 | 1,650 |
| 2024-09-09 | 1,633 | 1,661 | 1,628 | 1,659 | 17,200 | 1,659 |
| 2024-09-06 | 1,686 | 1,686 | 1,654 | 1,660 | 18,800 | 1,660 |
| 2024-09-05 | 1,674 | 1,693 | 1,661 | 1,669 | 15,100 | 1,669 |
| 2024-09-04 | 1,683 | 1,692 | 1,661 | 1,674 | 24,500 | 1,674 |
| 2024-09-03 | 1,708 | 1,714 | 1,701 | 1,706 | 9,300 | 1,706 |
| 2024-09-02 | 1,728 | 1,733 | 1,703 | 1,703 | 16,400 | 1,703 |
| 2024-08-30 | 1,714 | 1,732 | 1,714 | 1,726 | 11,600 | 1,726 |
| 2024-08-29 | 1,708 | 1,722 | 1,705 | 1,713 | 11,000 | 1,713 |
| 2024-08-28 | 1,714 | 1,719 | 1,703 | 1,708 | 13,600 | 1,708 |
| 2024-08-27 | 1,732 | 1,745 | 1,729 | 1,740 | 10,800 | 1,740 |
| 2024-08-26 | 1,705 | 1,739 | 1,698 | 1,717 | 28,300 | 1,717 |
| 2024-08-23 | 1,693 | 1,710 | 1,693 | 1,705 | 9,200 | 1,705 |
| 2024-08-22 | 1,679 | 1,706 | 1,679 | 1,697 | 20,200 | 1,697 |
| 2024-08-21 | 1,675 | 1,677 | 1,660 | 1,677 | 18,400 | 1,677 |
| 2024-08-20 | 1,691 | 1,700 | 1,680 | 1,682 | 13,800 | 1,682 |
| 2024-08-19 | 1,708 | 1,708 | 1,681 | 1,684 | 13,700 | 1,684 |
| 2024-08-16 | 1,698 | 1,701 | 1,677 | 1,699 | 16,800 | 1,699 |
| 2024-08-15 | 1,660 | 1,680 | 1,645 | 1,671 | 28,100 | 1,671 |
| 2024-08-14 | 1,659 | 1,665 | 1,637 | 1,664 | 13,900 | 1,664 |
| 2024-08-13 | 1,681 | 1,681 | 1,635 | 1,638 | 35,000 | 1,638 |
| 2024-08-09 | 1,674 | 1,688 | 1,619 | 1,658 | 65,600 | 1,658 |
| 2024-08-08 | 1,533 | 1,560 | 1,517 | 1,520 | 34,600 | 1,520 |
| 2024-08-07 | 1,534 | 1,598 | 1,528 | 1,533 | 31,800 | 1,533 |
| 2024-08-06 | 1,533 | 1,620 | 1,512 | 1,566 | 41,600 | 1,566 |
| 2024-08-05 | 1,542 | 1,542 | 1,400 | 1,413 | 89,100 | 1,413 |
| 2024-08-02 | 1,656 | 1,656 | 1,600 | 1,600 | 69,400 | 1,600 |
| 2024-08-01 | 1,711 | 1,711 | 1,680 | 1,684 | 16,200 | 1,684 |
| 2024-07-31 | 1,692 | 1,725 | 1,692 | 1,725 | 15,500 | 1,725 |
| 2024-07-30 | 1,719 | 1,719 | 1,691 | 1,701 | 19,200 | 1,701 |
| 2024-07-29 | 1,685 | 1,715 | 1,680 | 1,711 | 21,300 | 1,711 |
| 2024-07-26 | 1,671 | 1,683 | 1,668 | 1,670 | 16,700 | 1,670 |
| 2024-07-25 | 1,675 | 1,683 | 1,661 | 1,668 | 24,400 | 1,668 |
| 2024-07-24 | 1,701 | 1,704 | 1,682 | 1,682 | 14,300 | 1,682 |
| 2024-07-23 | 1,695 | 1,710 | 1,695 | 1,710 | 4,500 | 1,710 |
| 2024-07-22 | 1,703 | 1,704 | 1,691 | 1,691 | 15,000 | 1,691 |
| 2024-07-19 | 1,715 | 1,720 | 1,697 | 1,701 | 20,900 | 1,701 |
| 2024-07-18 | 1,736 | 1,745 | 1,714 | 1,715 | 16,400 | 1,715 |
| 2024-07-17 | 1,750 | 1,750 | 1,733 | 1,738 | 10,200 | 1,738 |
| 2024-07-16 | 1,770 | 1,770 | 1,731 | 1,731 | 19,400 | 1,731 |
| 2024-07-12 | 1,739 | 1,757 | 1,735 | 1,744 | 12,500 | 1,744 |
| 2024-07-11 | 1,741 | 1,746 | 1,722 | 1,746 | 14,800 | 1,746 |
| 2024-07-10 | 1,735 | 1,741 | 1,711 | 1,716 | 33,600 | 1,716 |
| 2024-07-09 | 1,751 | 1,753 | 1,732 | 1,735 | 21,900 | 1,735 |
| 2024-07-08 | 1,765 | 1,767 | 1,737 | 1,739 | 23,800 | 1,739 |
| 2024-07-05 | 1,792 | 1,792 | 1,753 | 1,757 | 21,500 | 1,757 |
| 2024-07-04 | 1,803 | 1,804 | 1,787 | 1,791 | 15,800 | 1,791 |
| 2024-07-03 | 1,810 | 1,810 | 1,790 | 1,796 | 14,000 | 1,796 |
| 2024-07-02 | 1,817 | 1,817 | 1,796 | 1,800 | 19,800 | 1,800 |
| 2024-07-01 | 1,821 | 1,821 | 1,801 | 1,817 | 12,300 | 1,817 |
| 2024-06-28 | 1,817 | 1,822 | 1,791 | 1,807 | 15,500 | 1,807 |
| 2024-06-27 | 1,810 | 1,815 | 1,800 | 1,812 | 18,400 | 1,812 |
| 2024-06-26 | 1,800 | 1,810 | 1,778 | 1,800 | 26,300 | 1,800 |
| 2024-06-25 | 1,772 | 1,792 | 1,765 | 1,788 | 21,800 | 1,788 |
| 2024-06-24 | 1,766 | 1,768 | 1,756 | 1,768 | 13,400 | 1,768 |
| 2024-06-21 | 1,754 | 1,768 | 1,754 | 1,756 | 10,800 | 1,756 |
| 2024-06-20 | 1,755 | 1,768 | 1,741 | 1,751 | 14,700 | 1,751 |
| 2024-06-19 | 1,732 | 1,756 | 1,732 | 1,755 | 15,900 | 1,755 |
| 2024-06-18 | 1,716 | 1,732 | 1,710 | 1,722 | 15,000 | 1,722 |
| 2024-06-17 | 1,738 | 1,740 | 1,690 | 1,716 | 39,900 | 1,716 |
| 2024-06-14 | 1,692 | 1,737 | 1,692 | 1,737 | 33,900 | 1,737 |
| 2024-06-13 | 1,722 | 1,725 | 1,701 | 1,708 | 20,800 | 1,708 |
| 2024-06-12 | 1,725 | 1,728 | 1,716 | 1,725 | 19,300 | 1,725 |
| 2024-06-11 | 1,710 | 1,730 | 1,709 | 1,725 | 18,900 | 1,725 |
| 2024-06-10 | 1,693 | 1,717 | 1,686 | 1,710 | 26,700 | 1,710 |
| 2024-06-07 | 1,650 | 1,679 | 1,650 | 1,679 | 13,200 | 1,679 |
| 2024-06-06 | 1,658 | 1,658 | 1,643 | 1,650 | 7,800 | 1,650 |
| 2024-06-05 | 1,660 | 1,660 | 1,640 | 1,640 | 13,600 | 1,640 |
| 2024-06-04 | 1,674 | 1,674 | 1,656 | 1,659 | 12,500 | 1,659 |
| 2024-06-03 | 1,673 | 1,676 | 1,659 | 1,662 | 8,900 | 1,662 |
| 2024-05-31 | 1,645 | 1,659 | 1,635 | 1,659 | 14,300 | 1,659 |
| 2024-05-30 | 1,633 | 1,640 | 1,615 | 1,637 | 31,700 | 1,637 |
| 2024-05-29 | 1,658 | 1,658 | 1,627 | 1,629 | 15,600 | 1,629 |
| 2024-05-28 | 1,658 | 1,661 | 1,646 | 1,658 | 10,400 | 1,658 |
| 2024-05-27 | 1,644 | 1,652 | 1,639 | 1,646 | 9,400 | 1,646 |
| 2024-05-24 | 1,635 | 1,641 | 1,616 | 1,641 | 14,800 | 1,641 |
| 2024-05-23 | 1,641 | 1,652 | 1,601 | 1,635 | 41,700 | 1,635 |
| 2024-05-22 | 1,651 | 1,666 | 1,632 | 1,641 | 19,600 | 1,641 |
| 2024-05-21 | 1,656 | 1,675 | 1,645 | 1,645 | 22,800 | 1,645 |
| 2024-05-20 | 1,634 | 1,668 | 1,634 | 1,650 | 22,100 | 1,650 |
| 2024-05-17 | 1,626 | 1,643 | 1,612 | 1,619 | 38,500 | 1,619 |
| 2024-05-16 | 1,551 | 1,629 | 1,542 | 1,620 | 146,300 | 1,620 |
| 2024-05-15 | 1,715 | 1,715 | 1,676 | 1,677 | 46,700 | 1,677 |
| 2024-05-14 | 1,734 | 1,736 | 1,705 | 1,722 | 38,600 | 1,722 |
| 2024-05-13 | 1,728 | 1,737 | 1,712 | 1,730 | 27,500 | 1,730 |
| 2024-05-10 | 1,746 | 1,750 | 1,722 | 1,728 | 24,900 | 1,728 |
| 2024-05-09 | 1,740 | 1,755 | 1,740 | 1,746 | 12,300 | 1,746 |
| 2024-05-08 | 1,756 | 1,760 | 1,742 | 1,742 | 19,000 | 1,742 |
| 2024-05-07 | 1,761 | 1,763 | 1,741 | 1,756 | 25,400 | 1,756 |
| 2024-05-02 | 1,779 | 1,779 | 1,760 | 1,765 | 19,600 | 1,765 |
| 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
