7897 ホクシン(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
2025-04-04	101	115	101	107	6,594,800	107
2025-04-03	103	104	101	102	211,400	102
2025-04-02	107	108	105	106	163,000	106
2025-04-01	108	109	106	106	164,600	106
2025-03-31	110	111	106	106	409,300	106
2025-03-28	116	117	108	111	629,100	111
2025-03-27	114	132	112	113	1,883,500	113
2025-03-26	109	150	108	114	10,764,400	114
2025-03-25	108	109	107	108	81,900	108
2025-03-24	108	108	107	107	28,900	107
2025-03-21	107	108	106	108	59,000	108
2025-03-19	106	108	106	107	76,200	107
2025-03-18	106	107	105	105	41,700	105
2025-03-17	106	106	105	105	32,300	105
2025-03-14	106	106	104	105	51,800	105
2025-03-13	106	106	105	105	13,700	105
2025-03-12	106	107	105	105	55,800	105
2025-03-11	106	107	105	107	52,000	107
2025-03-10	106	107	105	107	33,000	107
2025-03-07	105	106	105	106	33,500	106
2025-03-06	106	107	105	107	21,200	107
2025-03-05	105	107	105	105	47,800	105
2025-03-04	106	106	105	106	92,400	106
2025-03-03	106	107	105	106	88,300	106
2025-02-28	103	105	103	104	36,100	104
2025-02-27	104	105	104	105	29,800	105
2025-02-26	104	106	104	104	32,100	104
2025-02-25	106	106	104	105	27,000	105
2025-02-21	105	106	105	105	40,900	105
2025-02-20	105	106	104	105	75,600	105
2025-02-19	104	105	104	105	39,000	105
2025-02-18	105	105	104	105	20,500	105
2025-02-17	105	105	104	105	47,000	105
2025-02-14	105	105	104	105	24,900	105
2025-02-13	105	106	104	104	33,400	104
2025-02-12	105	106	104	104	54,600	104
2025-02-10	104	105	103	105	77,600	105
2025-02-07	104	104	102	104	84,900	104
2025-02-06	103	105	102	104	40,900	104
2025-02-05	103	103	102	102	34,800	102
2025-02-04	102	103	102	102	33,400	102
2025-02-03	104	104	101	102	104,200	102
2025-01-31	102	104	101	102	123,500	102
2025-01-30	104	105	100	100	363,700	100
2025-01-29	104	105	104	104	61,700	104
2025-01-28	105	106	105	105	49,600	105
2025-01-27	106	107	105	105	54,700	105
2025-01-24	105	106	104	105	89,700	105
2025-01-23	105	106	104	104	103,100	104
2025-01-22	104	106	103	105	76,300	105
2025-01-21	102	105	102	103	157,400	103
2025-01-20	102	103	102	102	130,700	102
2025-01-17	100	101	100	101	68,100	101
2025-01-16	101	102	100	100	114,400	100
2025-01-15	101	102	101	101	106,800	101
2025-01-14	102	104	101	101	145,900	101
2025-01-10	102	104	102	103	54,900	103
2025-01-09	103	103	102	102	89,700	102
2025-01-08	104	105	102	102	105,400	102
2025-01-07	106	106	104	104	100,200	104
2025-01-06	106	107	104	104	182,500	104

分割・併合履歴： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1987-03-27]1株→1.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30