9679 ホウライ(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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4,125 | 4,125 | 4,120 | 4,120 | 400 | 4,120 |
| 2024-05-02 | 4,140 | 4,185 | 4,140 | 4,185 | 600 | 4,185 |
| 2024-05-01 | - | - | - | 4,250 | - | 4,250 |
| 2024-04-30 | - | - | - | 4,250 | - | 4,250 |
| 2024-04-26 | - | - | - | 4,250 | - | 4,250 |
| 2024-04-25 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 2024-04-24 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 4,140 |
| 2024-04-23 | 4,055 | 4,055 | 4,055 | 4,055 | 100 | 4,055 |
| 2024-04-22 | - | - | - | 4,050 | - | 4,050 |
| 2024-04-19 | 4,180 | 4,180 | 4,050 | 4,050 | 500 | 4,050 |
| 2024-04-18 | 4,040 | 4,050 | 4,040 | 4,050 | 300 | 4,050 |
| 2024-04-17 | 4,050 | 4,050 | 4,000 | 4,000 | 600 | 4,000 |
| 2024-04-16 | 4,050 | 4,050 | 3,990 | 3,990 | 300 | 3,990 |
| 2024-04-15 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 4,050 |
| 2024-04-12 | 4,050 | 4,050 | 4,050 | 4,050 | 300 | 4,050 |
| 2024-04-11 | 4,000 | 4,000 | 4,000 | 4,000 | 500 | 4,000 |
| 2024-04-10 | - | - | - | 4,000 | - | 4,000 |
| 2024-04-09 | 4,000 | 4,000 | 4,000 | 4,000 | 500 | 4,000 |
| 2024-04-08 | 4,205 | 4,205 | 4,185 | 4,185 | 200 | 4,185 |
| 2024-04-05 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 2024-04-04 | 4,000 | 4,000 | 3,930 | 3,930 | 700 | 3,930 |
| 2024-04-03 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-04-02 | - | - | - | 4,100 | - | 4,100 |
| 2024-04-01 | - | - | - | 4,100 | - | 4,100 |
| 2024-03-29 | 4,100 | 4,100 | 4,100 | 4,100 | 300 | 4,100 |
| 2024-03-28 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2024-03-27 | 4,000 | 4,100 | 4,000 | 4,100 | 200 | 4,100 |
| 2024-03-26 | 4,050 | 4,050 | 4,050 | 4,050 | 300 | 4,050 |
| 2024-03-25 | 4,050 | 4,050 | 4,000 | 4,000 | 300 | 4,000 |
| 2024-03-22 | - | - | - | 4,050 | - | 4,050 |
| 2024-03-21 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2024-03-19 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 4,010 |
| 2024-03-18 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2024-03-15 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 4,000 |
| 2024-03-14 | 4,055 | 4,055 | 3,950 | 3,950 | 300 | 3,950 |
| 2024-03-13 | 4,040 | 4,040 | 4,040 | 4,040 | 100 | 4,040 |
| 2024-03-12 | 3,950 | 3,980 | 3,950 | 3,980 | 200 | 3,980 |
| 2024-03-11 | 3,980 | 3,980 | 3,950 | 3,950 | 300 | 3,950 |
| 2024-03-08 | 3,980 | 3,980 | 3,980 | 3,980 | 200 | 3,980 |
| 2024-03-07 | - | - | - | 3,980 | - | 3,980 |
| 2024-03-06 | - | - | - | 3,980 | - | 3,980 |
| 2024-03-05 | 3,925 | 3,980 | 3,925 | 3,980 | 400 | 3,980 |
| 2024-03-04 | 4,000 | 4,000 | 3,995 | 3,995 | 200 | 3,995 |
| 2024-03-01 | 3,950 | 4,000 | 3,950 | 4,000 | 200 | 4,000 |
| 2024-02-29 | 3,950 | 3,950 | 3,925 | 3,925 | 300 | 3,925 |
| 2024-02-28 | 3,905 | 3,950 | 3,900 | 3,950 | 700 | 3,950 |
| 2024-02-27 | 3,950 | 4,000 | 3,950 | 3,950 | 600 | 3,950 |
| 2024-02-26 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2024-02-22 | 4,000 | 4,000 | 3,950 | 3,950 | 300 | 3,950 |
| 2024-02-21 | 3,840 | 3,900 | 3,840 | 3,900 | 400 | 3,900 |
| 2024-02-20 | 3,830 | 3,900 | 3,830 | 3,840 | 500 | 3,840 |
| 2024-02-19 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-02-16 | 3,980 | 3,980 | 3,850 | 3,850 | 500 | 3,850 |
| 2024-02-15 | 4,050 | 4,050 | 4,050 | 4,050 | 300 | 4,050 |
| 2024-02-14 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 4,010 |
| 2024-02-13 | 3,950 | 4,070 | 3,950 | 4,070 | 500 | 4,070 |
| 2024-02-09 | - | - | - | 3,915 | - | 3,915 |
| 2024-02-08 | - | - | - | 3,915 | - | 3,915 |
| 2024-02-07 | 3,900 | 3,915 | 3,900 | 3,915 | 200 | 3,915 |
| 2024-02-06 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2024-02-05 | 3,860 | 3,890 | 3,860 | 3,890 | 400 | 3,890 |
| 2024-02-02 | 3,925 | 3,925 | 3,840 | 3,840 | 500 | 3,840 |
| 2024-02-01 | 3,895 | 3,920 | 3,895 | 3,920 | 500 | 3,920 |
| 2024-01-31 | 3,900 | 3,900 | 3,830 | 3,900 | 300 | 3,900 |
| 2024-01-30 | 3,980 | 3,980 | 3,930 | 3,930 | 200 | 3,930 |
| 2024-01-29 | - | - | - | 3,910 | - | 3,910 |
| 2024-01-26 | 3,910 | 3,920 | 3,910 | 3,910 | 600 | 3,910 |
| 2024-01-25 | 3,940 | 3,980 | 3,940 | 3,980 | 900 | 3,980 |
| 2024-01-24 | 3,705 | 3,800 | 3,700 | 3,800 | 500 | 3,800 |
| 2024-01-23 | 3,810 | 3,810 | 3,715 | 3,715 | 400 | 3,715 |
| 2024-01-22 | 3,870 | 3,870 | 3,800 | 3,805 | 700 | 3,805 |
| 2024-01-19 | 3,700 | 3,905 | 3,695 | 3,905 | 600 | 3,905 |
| 2024-01-18 | 3,650 | 3,655 | 3,650 | 3,655 | 200 | 3,655 |
| 2024-01-17 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 2024-01-16 | - | - | - | 3,660 | - | 3,660 |
| 2024-01-15 | 3,535 | 3,660 | 3,530 | 3,660 | 600 | 3,660 |
| 2024-01-12 | 3,650 | 3,650 | 3,605 | 3,605 | 200 | 3,605 |
| 2024-01-11 | 3,530 | 3,625 | 3,530 | 3,625 | 600 | 3,625 |
| 2024-01-10 | 3,550 | 3,555 | 3,550 | 3,550 | 500 | 3,550 |
| 2024-01-09 | - | - | - | 3,500 | - | 3,500 |
| 2024-01-05 | - | - | - | 3,500 | - | 3,500 |
| 2024-01-04 | - | - | - | 3,500 | - | 3,500 |
分割・併合履歴 ： [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株
