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
2024-07-1912212212012171,800121
2024-07-1812112212112164,100121
2024-07-1712112212112288,700122
2024-07-1612112112012175,700121
2024-07-1211912111812179,200121
2024-07-1111912011912069,600120
2024-07-1011912011911977,100119
2024-07-09120121119120103,700120
2024-07-0812112112012169,000121
2024-07-0512112212012183,900121
2024-07-0412112112012057,100120
2024-07-0312012112012152,300121
2024-07-0212112112012021,500120
2024-07-0112112111912165,400121
2024-06-2812112112012165,500121
2024-06-2712112212012069,300120
2024-06-2612012111912152,800121
2024-06-2511812011812047,700120
2024-06-2411912011711893,600118
2024-06-2111912011811854,400118
2024-06-2011911911811945,600119
2024-06-1911812011812078,200120
2024-06-1811711911711855,600118
2024-06-17120120117117126,100117
2024-06-1412012111912162,100121
2024-06-1312012011812086,900120
2024-06-1211912011911937,800119
2024-06-1112012111911963,000119
2024-06-10117121116119197,400119
2024-06-0711611711611627,300116
2024-06-0611611711611728,300117
2024-06-0511611811611636,800116
2024-06-0411611811611761,500117
2024-06-0311611811611845,900118
2024-05-3111411711411778,000117
2024-05-3011611611411486,000114
2024-05-2911811811611677,400116
2024-05-2811711811611844,600118
2024-05-2711911911611698,100116
2024-05-2411911911711854,800118
2024-05-23120120118119132,600119
2024-05-22122122119119125,900119
2024-05-2112012212012069,100120
2024-05-2011912111812098,900120
2024-05-1711811911711869,800118
2024-05-16120120117118157,600118
2024-05-15120121119120109,000120
2024-05-14121121119120105,300120
2024-05-13119121118120136,000120
2024-05-10119120118119104,000119
2024-05-0911911911811979,900119
2024-05-0811811911811894,500118
2024-05-0711811811611768,000117
2024-05-0211611711611657,600116
2024-05-0111811811611788,800117
2024-04-30117118116118104,300118
2024-04-26122123117117258,600117
2024-04-25122124121122106,600122
2024-04-2412112212012141,500121
2024-04-2312112212012247,900122
2024-04-2211912211912299,400122
2024-04-19120123117118213,400118
2024-04-1812012212012142,100121
2024-04-17124124120120110,700120
2024-04-16123125122123130,900123
2024-04-1512512512312364,000123
2024-04-12125125123125105,400125
2024-04-1112412512412464,600124
2024-04-10122125121125145,800125
2024-04-0912312312212265,700122
2024-04-08122123121121105,800121
2024-04-05123123121122123,000122
2024-04-04122125122125144,000125
2024-04-03124124121121144,900121
2024-04-0212512512312493,400124
2024-04-01127129125125169,100125
2024-03-29124127124127107,200127
2024-03-28125125123124112,000124
2024-03-27125127125125107,700125
2024-03-26125126124125135,400125
2024-03-25130130126126154,500126
2024-03-22125131125128311,800128
2024-03-21125126124125169,000125
2024-03-19123125122125227,000125
2024-03-18121123120122245,600122
2024-03-1511912011912098,300120
2024-03-1411811911711966,500119
2024-03-13120120117119143,900119
2024-03-12118120117120105,500120
2024-03-11120122118118200,200118
2024-03-08120122120121123,900121
2024-03-07120121119120109,200120
2024-03-06121121119121167,700121
2024-03-05117121117121172,200121
2024-03-04117118116118138,300118
2024-03-0111811811711885,300118
2024-02-29119120118118146,400118
2024-02-28116120116120222,200120
2024-02-27117117116117101,600117
2024-02-2611811811611689,000116
2024-02-22117118116118129,900118
2024-02-21116119115116298,100116
2024-02-2011511711511689,200116
2024-02-19113116113115224,200115
2024-02-16112113111113110,100113
2024-02-15114114111111171,900111
2024-02-14115115113113151,600113
2024-02-1311611611411576,400115
2024-02-0911511611411684,200116
2024-02-0811411511411573,400115
2024-02-07113116113115140,300115
2024-02-06113114112114126,600114
2024-02-05113114112112124,400112
2024-02-02114114113113122,600113
2024-02-01114115112114207,000114
2024-01-3111511511411488,600114
2024-01-30116117114114294,400114
2024-01-29116117115117306,000117
2024-01-26113114112113141,400113
2024-01-25112114112113174,100113
2024-01-2411311511211368,100113
2024-01-23115116113114176,300114
2024-01-22114116114115164,300115
2024-01-1911411411311379,900113
2024-01-18115115113114212,700114
2024-01-1711711711511698,200116
2024-01-16118118115117189,900117
2024-01-1511811911711893,200118
2024-01-12116118115118135,300118
2024-01-11118119115115174,800115
2024-01-10118119116117184,000117
2024-01-09118119116117252,100117
2024-01-05118118116117105,300117
2024-01-04115118113118174,500118

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