9679 ホウライ(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,650 | 1,650 | 1,647 | 1,647 | 1,100 | 1,647 |
| 2025-05-21 | 1,649 | 1,649 | 1,644 | 1,644 | 300 | 1,644 |
| 2025-05-20 | 1,644 | 1,650 | 1,644 | 1,650 | 400 | 1,650 |
| 2025-05-19 | - | - | - | 1,646 | - | 1,646 |
| 2025-05-16 | 1,645 | 1,646 | 1,645 | 1,646 | 200 | 1,646 |
| 2025-05-15 | 1,664 | 1,664 | 1,645 | 1,646 | 2,600 | 1,646 |
| 2025-05-14 | 1,650 | 1,664 | 1,646 | 1,664 | 1,100 | 1,664 |
| 2025-05-13 | 1,650 | 1,652 | 1,650 | 1,650 | 600 | 1,650 |
| 2025-05-12 | 1,650 | 1,650 | 1,650 | 1,650 | 700 | 1,650 |
| 2025-05-09 | 1,650 | 1,650 | 1,650 | 1,650 | 3,900 | 1,650 |
| 2025-05-08 | 1,648 | 1,648 | 1,648 | 1,648 | 200 | 1,648 |
| 2025-05-07 | 1,676 | 1,676 | 1,650 | 1,650 | 700 | 1,650 |
| 2025-05-02 | 1,661 | 1,671 | 1,645 | 1,650 | 400 | 1,650 |
| 2025-05-01 | 1,647 | 1,649 | 1,647 | 1,649 | 700 | 1,649 |
| 2025-04-30 | 1,652 | 1,749 | 1,648 | 1,649 | 13,700 | 1,649 |
| 2025-04-28 | 1,655 | 1,787 | 1,655 | 1,655 | 9,200 | 1,655 |
| 2025-04-25 | 1,659 | 1,660 | 1,650 | 1,660 | 6,000 | 1,660 |
| 2025-04-24 | 1,646 | 1,650 | 1,646 | 1,647 | 3,800 | 1,647 |
| 2025-04-23 | 1,649 | 1,649 | 1,647 | 1,647 | 500 | 1,647 |
| 2025-04-22 | 1,646 | 1,648 | 1,645 | 1,648 | 600 | 1,648 |
| 2025-04-21 | 1,647 | 1,647 | 1,645 | 1,645 | 900 | 1,645 |
| 2025-04-18 | 1,645 | 1,645 | 1,640 | 1,645 | 400 | 1,645 |
| 2025-04-17 | 1,644 | 1,644 | 1,640 | 1,640 | 300 | 1,640 |
| 2025-04-16 | 1,645 | 1,645 | 1,611 | 1,611 | 1,000 | 1,611 |
| 2025-04-15 | 1,635 | 1,645 | 1,635 | 1,645 | 2,000 | 1,645 |
| 2025-04-14 | 1,583 | 1,630 | 1,583 | 1,630 | 200 | 1,630 |
| 2025-04-11 | 1,568 | 1,580 | 1,568 | 1,580 | 800 | 1,580 |
| 2025-04-10 | 1,560 | 1,580 | 1,560 | 1,580 | 200 | 1,580 |
| 2025-04-09 | 1,522 | 1,558 | 1,522 | 1,530 | 800 | 1,530 |
| 2025-04-08 | 1,516 | 1,562 | 1,510 | 1,562 | 1,300 | 1,562 |
| 2025-04-07 | 1,598 | 1,598 | 1,498 | 1,530 | 3,400 | 1,530 |
| 2025-04-04 | 1,614 | 1,620 | 1,608 | 1,608 | 1,000 | 1,608 |
| 2025-04-03 | 1,624 | 1,624 | 1,613 | 1,618 | 1,300 | 1,618 |
| 2025-04-02 | 1,629 | 1,645 | 1,629 | 1,631 | 500 | 1,631 |
| 2025-04-01 | 1,645 | 1,645 | 1,645 | 1,645 | 400 | 1,645 |
| 2025-03-31 | 1,622 | 1,648 | 1,622 | 1,648 | 1,000 | 1,648 |
| 2025-03-28 | 1,603 | 1,643 | 1,600 | 1,640 | 2,200 | 1,640 |
| 2025-03-27 | 4,930 | 4,930 | 4,930 | 4,930 | 200 | 1,643.33 |
| 2025-03-26 | 4,930 | 4,950 | 4,930 | 4,930 | 500 | 1,643.33 |
| 2025-03-25 | 4,950 | 4,950 | 4,930 | 4,930 | 600 | 1,643.33 |
| 2025-03-24 | 4,935 | 4,945 | 4,935 | 4,945 | 500 | 1,648.33 |
| 2025-03-21 | 4,985 | 4,985 | 4,985 | 4,985 | 200 | 1,661.67 |
| 2025-03-19 | 4,980 | 4,985 | 4,915 | 4,985 | 400 | 1,661.67 |
| 2025-03-18 | 4,965 | 4,965 | 4,965 | 4,965 | 200 | 1,655 |
| 2025-03-17 | 4,965 | 4,965 | 4,965 | 4,965 | 200 | 1,655 |
| 2025-03-14 | 4,965 | 4,965 | 4,965 | 4,965 | 300 | 1,655 |
| 2025-03-13 | 4,950 | 4,970 | 4,950 | 4,965 | 500 | 1,655 |
| 2025-03-12 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 1,650 |
| 2025-03-11 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 1,633.33 |
| 2025-03-10 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 1,650 |
| 2025-03-07 | 4,940 | 4,940 | 4,900 | 4,900 | 300 | 1,633.33 |
| 2025-03-06 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 1,623.33 |
| 2025-03-05 | - | - | - | 4,940 | - | 1,646.67 |
| 2025-03-04 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 1,646.67 |
| 2025-03-03 | - | - | - | 4,940 | - | 1,646.67 |
| 2025-02-28 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 1,646.67 |
| 2025-02-27 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 1,623.33 |
| 2025-02-26 | 4,870 | 4,940 | 4,870 | 4,940 | 200 | 1,646.67 |
| 2025-02-25 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 1,633.33 |
| 2025-02-21 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 1,633.33 |
| 2025-02-20 | 4,875 | 4,945 | 4,875 | 4,945 | 200 | 1,648.33 |
| 2025-02-19 | 4,860 | 4,900 | 4,860 | 4,900 | 200 | 1,633.33 |
| 2025-02-18 | 4,860 | 4,860 | 4,855 | 4,855 | 300 | 1,618.33 |
| 2025-02-17 | 4,850 | 4,965 | 4,850 | 4,895 | 400 | 1,631.67 |
| 2025-02-14 | 4,915 | 4,920 | 4,915 | 4,920 | 300 | 1,640 |
| 2025-02-13 | 4,815 | 4,915 | 4,815 | 4,915 | 600 | 1,638.33 |
| 2025-02-12 | 4,900 | 4,900 | 4,830 | 4,830 | 1,200 | 1,610 |
| 2025-02-10 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 1,653.33 |
| 2025-02-07 | - | - | - | 4,960 | - | 1,653.33 |
| 2025-02-06 | - | - | - | 4,960 | - | 1,653.33 |
| 2025-02-05 | 4,960 | 4,960 | 4,960 | 4,960 | 300 | 1,653.33 |
| 2025-02-04 | 4,820 | 4,960 | 4,820 | 4,960 | 300 | 1,653.33 |
| 2025-02-03 | - | - | - | 4,820 | - | 1,606.67 |
| 2025-01-31 | 4,905 | 4,950 | 4,820 | 4,820 | 600 | 1,606.67 |
| 2025-01-30 | 5,000 | 5,000 | 4,905 | 4,905 | 200 | 1,635 |
| 2025-01-29 | 5,060 | 5,060 | 5,050 | 5,050 | 300 | 1,683.33 |
| 2025-01-28 | 4,990 | 4,990 | 4,920 | 4,920 | 600 | 1,640 |
| 2025-01-27 | 5,020 | 5,090 | 5,020 | 5,090 | 300 | 1,696.67 |
| 2025-01-24 | 5,000 | 5,000 | 4,950 | 4,950 | 700 | 1,650 |
| 2025-01-23 | 5,100 | 5,100 | 5,000 | 5,000 | 1,200 | 1,666.67 |
| 2025-01-22 | 4,970 | 5,060 | 4,970 | 5,060 | 400 | 1,686.67 |
| 2025-01-21 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 1,650 |
| 2025-01-20 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 1,636.67 |
| 2025-01-17 | - | - | - | 4,900 | - | 1,633.33 |
| 2025-01-16 | - | - | - | 4,900 | - | 1,633.33 |
| 2025-01-15 | 4,900 | 4,900 | 4,895 | 4,900 | 600 | 1,633.33 |
| 2025-01-14 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 1,633.33 |
| 2025-01-10 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 1,636.67 |
| 2025-01-09 | 4,885 | 4,885 | 4,885 | 4,885 | 100 | 1,628.33 |
| 2025-01-08 | 4,830 | 4,885 | 4,815 | 4,885 | 500 | 1,628.33 |
| 2025-01-07 | 4,800 | 4,820 | 4,800 | 4,820 | 400 | 1,606.67 |
| 2025-01-06 | - | - | - | 4,780 | - | 1,593.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株