1. HOME >
  2. 株価時系列 >
  3. 9679 >
  4. 2020年

9679 ホウライ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---3,065-1,021.67
2020-12-29---3,065-1,021.67
2020-12-283,0653,0653,0653,0652001,021.67
2020-12-253,1703,1703,1353,1351,0001,045
2020-12-243,1003,1003,0953,0953001,031.67
2020-12-233,0653,0653,0653,0651001,021.67
2020-12-223,0603,0603,0603,0601001,020
2020-12-21---3,040-1,013.33
2020-12-183,0403,0403,0403,0401001,013.33
2020-12-173,0503,0503,0203,0202001,006.67
2020-12-16---3,005-1,001.67
2020-12-153,0053,0103,0053,0051,3001,001.67
2020-12-143,0103,0103,0053,0058001,001.67
2020-12-113,0103,0103,0103,0101001,003.33
2020-12-10---3,000-1,000
2020-12-093,0103,0103,0003,0002001,000
2020-12-083,0103,0103,0003,0001,0001,000
2020-12-07---3,010-1,003.33
2020-12-043,0103,0103,0103,0106001,003.33
2020-12-033,0353,0603,0353,0604001,020
2020-12-02---3,045-1,015
2020-12-013,0453,0453,0453,0451001,015
2020-11-303,0103,0103,0103,0101001,003.33
2020-11-273,0353,0353,0353,0351001,011.67
2020-11-263,0203,0203,0203,0202001,006.67
2020-11-253,0403,0403,0353,0353001,011.67
2020-11-243,0453,0453,0403,0403001,013.33
2020-11-203,0303,0403,0303,0403001,013.33
2020-11-193,0303,0303,0303,0301001,010
2020-11-183,1003,1003,1003,1001001,033.33
2020-11-17---3,065-1,021.67
2020-11-163,1053,1053,0653,0653001,021.67
2020-11-133,0903,1453,0903,1455001,048.33
2020-11-123,1503,1703,0703,0701,3001,023.33
2020-11-113,1053,1153,1003,1004001,033.33
2020-11-103,1003,1003,0303,0405001,013.33
2020-11-09---3,060-1,020
2020-11-063,0603,0603,0603,0601001,020
2020-11-05---3,065-1,021.67
2020-11-04---3,065-1,021.67
2020-11-023,0653,0653,0653,0651001,021.67
2020-10-303,0703,0703,0153,0153001,005
2020-10-293,0003,0003,0003,0001001,000
2020-10-28---3,000-1,000
2020-10-273,0103,0103,0003,0004001,000
2020-10-263,0103,0103,0103,0101001,003.33
2020-10-232,9983,0602,9983,0106001,003.33
2020-10-222,9972,9972,9972,997300999
2020-10-212,9963,0652,9963,0206001,006.67
2020-10-20---2,994-998
2020-10-19---2,994-998
2020-10-162,9942,9942,9942,994100998
2020-10-153,0753,0753,0003,0009001,000
2020-10-143,0303,0453,0303,0452001,015
2020-10-13---2,979-993
2020-10-12---2,979-993
2020-10-092,9772,9792,9772,979500993
2020-10-082,9993,0652,9993,0206001,006.67
2020-10-072,9742,9742,9702,970400990
2020-10-06---2,975-991.67
2020-10-052,9762,9762,9752,975300991.67
2020-10-02---3,020-1,006.67
2020-09-302,9743,0202,9723,0206001,006.67
2020-09-292,9712,9992,9712,999600999.67
2020-09-283,0353,0352,9722,9991,100999.67
2020-09-253,0003,0502,9722,985900995
2020-09-242,9733,0102,9733,0009001,000
2020-09-232,9803,0002,9803,0004001,000
2020-09-182,9822,9822,9802,9801,100993.33
2020-09-17---2,981-993.67
2020-09-16---2,981-993.67
2020-09-152,9803,0002,9802,981600993.67
2020-09-142,9903,0002,9903,0001,0001,000
2020-09-112,9882,9902,9882,990200996.67
2020-09-102,9872,9882,9872,988300996
2020-09-092,9652,9652,9652,965100988.33
2020-09-08---2,971-990.33
2020-09-07---2,971-990.33
2020-09-04---2,971-990.33
2020-09-032,9212,9712,9212,971200990.33
2020-09-02---2,965-988.33
2020-09-012,9652,9652,9652,965100988.33
2020-08-312,9722,9722,9722,972100990.67
2020-08-282,9452,9452,8722,872800957.33
2020-08-27---2,975-991.67
2020-08-26---2,975-991.67
2020-08-252,9502,9752,9502,9751,300991.67
2020-08-242,9352,9352,9352,935100978.33
2020-08-21---2,920-973.33
2020-08-202,9022,9202,9022,920700973.33
2020-08-192,9722,9722,9722,972100990.67
2020-08-182,9682,9702,9202,9621,800987.33
2020-08-172,9802,9802,9552,955200985
2020-08-142,9002,9692,9002,969700989.67
2020-08-132,9312,9452,9312,945700981.67
2020-08-122,9302,9322,9302,932400977.33
2020-08-112,9182,9182,9102,910600970
2020-08-072,8902,8902,8902,890200963.33
2020-08-062,9172,9172,9172,917100972.33
2020-08-05---2,894-964.67
2020-08-042,8942,8942,8942,894200964.67
2020-08-03---2,940-980
2020-07-31---2,940-980
2020-07-302,9402,9402,9402,940100980
2020-07-29---2,940-980
2020-07-282,9402,9402,9402,940100980
2020-07-27---2,945-981.67
2020-07-222,9452,9452,9452,945200981.67
2020-07-21---2,945-981.67
2020-07-20---2,945-981.67
2020-07-17---2,945-981.67
2020-07-162,9452,9452,9452,945200981.67
2020-07-152,9492,9492,9492,949500983
2020-07-142,9102,9102,9102,910100970
2020-07-132,8992,8992,8752,875200958.33
2020-07-10---2,900-966.67
2020-07-09---2,900-966.67
2020-07-08---2,900-966.67
2020-07-07---2,900-966.67
2020-07-06---2,900-966.67
2020-07-032,9002,9002,9002,900700966.67
2020-07-022,8982,8992,8982,899600966.33
2020-07-012,8972,8972,8972,897100965.67
2020-06-30---2,850-950
2020-06-292,8502,8502,8502,850200950
2020-06-26---2,851-950.33
2020-06-252,8502,8512,8502,8511,100950.33
2020-06-242,8722,8722,8722,872200957.33
2020-06-23---2,842-947.33
2020-06-22---2,842-947.33
2020-06-19---2,842-947.33
2020-06-18---2,842-947.33
2020-06-17---2,842-947.33
2020-06-16---2,842-947.33
2020-06-152,8992,8992,8422,842600947.33
2020-06-122,8612,8992,8422,8421,000947.33
2020-06-112,8622,8622,8622,862100954
2020-06-10---2,892-964
2020-06-09---2,892-964
2020-06-08---2,892-964
2020-06-052,8922,8922,8922,892100964
2020-06-04---2,849-949.67
2020-06-03---2,849-949.67
2020-06-022,8492,8492,8492,849100949.67
2020-06-01---2,899-966.33
2020-05-29---2,899-966.33
2020-05-28---2,899-966.33
2020-05-27---2,899-966.33
2020-05-26---2,899-966.33
2020-05-252,8992,8992,8992,899200966.33
2020-05-22---2,810-936.67
2020-05-21---2,810-936.67
2020-05-202,7642,8102,7642,810400936.67
2020-05-19---2,899-966.33
2020-05-182,8992,8992,8992,899100966.33
2020-05-152,7652,7652,7232,731600910.33
2020-05-142,7252,7252,7252,725200908.33
2020-05-13---2,750-916.67
2020-05-122,7502,7502,7502,750100916.67
2020-05-112,7202,7302,7202,730200910
2020-05-082,7202,7232,7202,723500907.67
2020-05-072,7482,7482,7482,748200916
2020-05-012,5982,5982,5982,598100866
2020-04-30---2,517-839
2020-04-28---2,517-839
2020-04-27---2,517-839
2020-04-242,5172,5172,5172,517200839
2020-04-232,5172,5172,5172,517100839
2020-04-222,5002,5002,4772,4801,100826.67
2020-04-212,4802,4802,4512,480800826.67
2020-04-20---2,499-833
2020-04-172,4982,4992,4502,499300833
2020-04-16---2,417-805.67
2020-04-152,5002,5002,4002,417600805.67
2020-04-142,4002,4002,4002,400300800
2020-04-132,4302,4302,4002,400600800
2020-04-10---2,430-810
2020-04-09---2,430-810
2020-04-082,4302,4302,4302,430100810
2020-04-07---2,355-785
2020-04-062,3552,3552,3292,3551,300785
2020-04-03---2,540-846.67
2020-04-02---2,540-846.67
2020-04-01---2,540-846.67
2020-03-31---2,540-846.67
2020-03-302,5402,5402,5402,540100846.67
2020-03-272,4602,5402,4602,540300846.67
2020-03-262,3742,4102,3742,410300803.33
2020-03-252,3982,3982,3742,374400791.33
2020-03-242,2992,3002,2922,2992,300766.33
2020-03-232,2312,2312,2012,231300743.67
2020-03-192,3002,3002,3002,3001,000766.67
2020-03-182,3062,3062,3062,306100768.67
2020-03-172,2062,2062,2062,206100735.33
2020-03-162,2402,2402,2402,240100746.67
2020-03-132,5102,5112,3202,3303,400776.67
2020-03-122,5602,5782,5412,541600847
2020-03-11---2,570-856.67
2020-03-102,5702,6402,5702,570600856.67
2020-03-092,6402,6402,5502,5502,400850
2020-03-062,7902,7902,7902,790300930
2020-03-05---2,790-930
2020-03-04---2,790-930
2020-03-03---2,790-930
2020-03-022,7902,7902,7902,790100930
2020-02-282,7162,7282,7152,7151,300905
2020-02-272,8312,8372,7162,7163,100905.33
2020-02-26---2,881-960.33
2020-02-252,9182,9182,8812,8811,300960.33
2020-02-212,9182,9182,9182,918200972.67
2020-02-202,8802,8802,8802,880100960
2020-02-19---2,873-957.67
2020-02-182,9532,9902,8732,8732,600957.67
2020-02-172,9622,9622,9622,962100987.33
2020-02-142,9872,9872,9632,963600987.67
2020-02-132,9802,9902,9802,990300996.67
2020-02-122,9522,9882,9522,9881,200996
2020-02-102,9792,9802,9742,980500993.33
2020-02-07---2,942-980.67
2020-02-06---2,942-980.67
2020-02-05---2,942-980.67
2020-02-042,9752,9752,9362,942700980.67
2020-02-032,9402,9782,9402,978600992.67
2020-01-312,9432,9432,9432,943200981
2020-01-302,9432,9432,9432,943200981
2020-01-29---2,944-981.33
2020-01-28---2,944-981.33
2020-01-27---2,944-981.33
2020-01-242,9442,9442,9442,944400981.33
2020-01-23---2,947-982.33
2020-01-222,9472,9472,9472,947100982.33
2020-01-212,9472,9472,9472,947200982.33
2020-01-202,9482,9482,9462,946400982
2020-01-17---2,948-982.67
2020-01-162,9502,9502,9482,948500982.67
2020-01-152,9502,9502,9502,950900983.33
2020-01-143,0003,0153,0003,0006001,000
2020-01-10---2,988-996
2020-01-092,9422,9882,9422,988200996
2020-01-08---2,980-993.33
2020-01-072,9802,9802,9802,980100993.33
2020-01-062,9502,9502,9302,930200976.67

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