7897 ホクシン(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 122 | 124 | 121 | 122 | 106,600 | 122 |
| 2024-04-24 | 121 | 122 | 120 | 121 | 41,500 | 121 |
| 2024-04-23 | 121 | 122 | 120 | 122 | 47,900 | 122 |
| 2024-04-22 | 119 | 122 | 119 | 122 | 99,400 | 122 |
| 2024-04-19 | 120 | 123 | 117 | 118 | 213,400 | 118 |
| 2024-04-18 | 120 | 122 | 120 | 121 | 42,100 | 121 |
| 2024-04-17 | 124 | 124 | 120 | 120 | 110,700 | 120 |
| 2024-04-16 | 123 | 125 | 122 | 123 | 130,900 | 123 |
| 2024-04-15 | 125 | 125 | 123 | 123 | 64,000 | 123 |
| 2024-04-12 | 125 | 125 | 123 | 125 | 105,400 | 125 |
| 2024-04-11 | 124 | 125 | 124 | 124 | 64,600 | 124 |
| 2024-04-10 | 122 | 125 | 121 | 125 | 145,800 | 125 |
| 2024-04-09 | 123 | 123 | 122 | 122 | 65,700 | 122 |
| 2024-04-08 | 122 | 123 | 121 | 121 | 105,800 | 121 |
| 2024-04-05 | 123 | 123 | 121 | 122 | 123,000 | 122 |
| 2024-04-04 | 122 | 125 | 122 | 125 | 144,000 | 125 |
| 2024-04-03 | 124 | 124 | 121 | 121 | 144,900 | 121 |
| 2024-04-02 | 125 | 125 | 123 | 124 | 93,400 | 124 |
| 2024-04-01 | 127 | 129 | 125 | 125 | 169,100 | 125 |
| 2024-03-29 | 124 | 127 | 124 | 127 | 107,200 | 127 |
| 2024-03-28 | 125 | 125 | 123 | 124 | 112,000 | 124 |
| 2024-03-27 | 125 | 127 | 125 | 125 | 107,700 | 125 |
| 2024-03-26 | 125 | 126 | 124 | 125 | 135,400 | 125 |
| 2024-03-25 | 130 | 130 | 126 | 126 | 154,500 | 126 |
| 2024-03-22 | 125 | 131 | 125 | 128 | 311,800 | 128 |
| 2024-03-21 | 125 | 126 | 124 | 125 | 169,000 | 125 |
| 2024-03-19 | 123 | 125 | 122 | 125 | 227,000 | 125 |
| 2024-03-18 | 121 | 123 | 120 | 122 | 245,600 | 122 |
| 2024-03-15 | 119 | 120 | 119 | 120 | 98,300 | 120 |
| 2024-03-14 | 118 | 119 | 117 | 119 | 66,500 | 119 |
| 2024-03-13 | 120 | 120 | 117 | 119 | 143,900 | 119 |
| 2024-03-12 | 118 | 120 | 117 | 120 | 105,500 | 120 |
| 2024-03-11 | 120 | 122 | 118 | 118 | 200,200 | 118 |
| 2024-03-08 | 120 | 122 | 120 | 121 | 123,900 | 121 |
| 2024-03-07 | 120 | 121 | 119 | 120 | 109,200 | 120 |
| 2024-03-06 | 121 | 121 | 119 | 121 | 167,700 | 121 |
| 2024-03-05 | 117 | 121 | 117 | 121 | 172,200 | 121 |
| 2024-03-04 | 117 | 118 | 116 | 118 | 138,300 | 118 |
| 2024-03-01 | 118 | 118 | 117 | 118 | 85,300 | 118 |
| 2024-02-29 | 119 | 120 | 118 | 118 | 146,400 | 118 |
| 2024-02-28 | 116 | 120 | 116 | 120 | 222,200 | 120 |
| 2024-02-27 | 117 | 117 | 116 | 117 | 101,600 | 117 |
| 2024-02-26 | 118 | 118 | 116 | 116 | 89,000 | 116 |
| 2024-02-22 | 117 | 118 | 116 | 118 | 129,900 | 118 |
| 2024-02-21 | 116 | 119 | 115 | 116 | 298,100 | 116 |
| 2024-02-20 | 115 | 117 | 115 | 116 | 89,200 | 116 |
| 2024-02-19 | 113 | 116 | 113 | 115 | 224,200 | 115 |
| 2024-02-16 | 112 | 113 | 111 | 113 | 110,100 | 113 |
| 2024-02-15 | 114 | 114 | 111 | 111 | 171,900 | 111 |
| 2024-02-14 | 115 | 115 | 113 | 113 | 151,600 | 113 |
| 2024-02-13 | 116 | 116 | 114 | 115 | 76,400 | 115 |
| 2024-02-09 | 115 | 116 | 114 | 116 | 84,200 | 116 |
| 2024-02-08 | 114 | 115 | 114 | 115 | 73,400 | 115 |
| 2024-02-07 | 113 | 116 | 113 | 115 | 140,300 | 115 |
| 2024-02-06 | 113 | 114 | 112 | 114 | 126,600 | 114 |
| 2024-02-05 | 113 | 114 | 112 | 112 | 124,400 | 112 |
| 2024-02-02 | 114 | 114 | 113 | 113 | 122,600 | 113 |
| 2024-02-01 | 114 | 115 | 112 | 114 | 207,000 | 114 |
| 2024-01-31 | 115 | 115 | 114 | 114 | 88,600 | 114 |
| 2024-01-30 | 116 | 117 | 114 | 114 | 294,400 | 114 |
| 2024-01-29 | 116 | 117 | 115 | 117 | 306,000 | 117 |
| 2024-01-26 | 113 | 114 | 112 | 113 | 141,400 | 113 |
| 2024-01-25 | 112 | 114 | 112 | 113 | 174,100 | 113 |
| 2024-01-24 | 113 | 115 | 112 | 113 | 68,100 | 113 |
| 2024-01-23 | 115 | 116 | 113 | 114 | 176,300 | 114 |
| 2024-01-22 | 114 | 116 | 114 | 115 | 164,300 | 115 |
| 2024-01-19 | 114 | 114 | 113 | 113 | 79,900 | 113 |
| 2024-01-18 | 115 | 115 | 113 | 114 | 212,700 | 114 |
| 2024-01-17 | 117 | 117 | 115 | 116 | 98,200 | 116 |
| 2024-01-16 | 118 | 118 | 115 | 117 | 189,900 | 117 |
| 2024-01-15 | 118 | 119 | 117 | 118 | 93,200 | 118 |
| 2024-01-12 | 116 | 118 | 115 | 118 | 135,300 | 118 |
| 2024-01-11 | 118 | 119 | 115 | 115 | 174,800 | 115 |
| 2024-01-10 | 118 | 119 | 116 | 117 | 184,000 | 117 |
| 2024-01-09 | 118 | 119 | 116 | 117 | 252,100 | 117 |
| 2024-01-05 | 118 | 118 | 116 | 117 | 105,300 | 117 |
| 2024-01-04 | 115 | 118 | 113 | 118 | 174,500 | 118 |
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
