1. HOME >
  2. 株価時系列 >
  3. 9679 >
  4. 2021年

9679 ホウライ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,0603,0803,0603,0802001,026.67
2021-12-293,0603,0603,0603,0601001,020
2021-12-283,0203,0503,0153,0504001,016.67
2021-12-27---3,055-1,018.33
2021-12-243,0553,0553,0553,0551,0001,018.33
2021-12-232,9993,0002,9993,0006001,000
2021-12-222,9802,9982,9802,998300999.33
2021-12-212,9802,9802,9802,980500993.33
2021-12-20---2,980-993.33
2021-12-172,9802,9802,9802,980100993.33
2021-12-16---2,980-993.33
2021-12-153,0503,0502,9802,980400993.33
2021-12-143,0503,0503,0503,0501001,016.67
2021-12-133,0503,0503,0503,0501001,016.67
2021-12-10---3,095-1,031.67
2021-12-09---3,095-1,031.67
2021-12-08---3,095-1,031.67
2021-12-073,0953,0953,0953,0951001,031.67
2021-12-063,0953,0953,0953,0951001,031.67
2021-12-033,1003,1003,0953,0956001,031.67
2021-12-023,0003,0003,0003,0004001,000
2021-12-013,0003,0003,0003,0001001,000
2021-11-30---2,924-974.67
2021-11-292,9572,9572,9242,924400974.67
2021-11-262,9802,9802,9572,957200985.67
2021-11-253,0103,0102,9812,981300993.67
2021-11-24---2,909-969.67
2021-11-22---2,909-969.67
2021-11-19---2,909-969.67
2021-11-182,9092,9092,9092,909100969.67
2021-11-172,9762,9762,9542,954600984.67
2021-11-162,9812,9812,9782,978300992.67
2021-11-153,0503,0503,0503,0502001,016.67
2021-11-123,0003,0203,0003,0203001,006.67
2021-11-11---2,978-992.67
2021-11-10---2,978-992.67
2021-11-092,9792,9792,9702,97817,300992.67
2021-11-082,9792,9792,9792,979200993
2021-11-052,9993,0002,9993,0003001,000
2021-11-04---2,975-991.67
2021-11-022,9952,9952,9752,975400991.67
2021-11-012,9952,9952,9952,995300998.33
2021-10-293,0303,0303,0303,0301001,010
2021-10-283,0103,1003,0103,1003001,033.33
2021-10-27---3,045-1,015
2021-10-263,0403,0453,0403,0452001,015
2021-10-253,0403,0403,0403,0403001,013.33
2021-10-223,0803,0803,0303,0401,1001,013.33
2021-10-21---3,125-1,041.67
2021-10-20---3,125-1,041.67
2021-10-19---3,125-1,041.67
2021-10-183,0853,1253,0303,1256001,041.67
2021-10-153,0803,0803,0803,0803001,026.67
2021-10-143,1053,1403,1003,1403001,046.67
2021-10-133,0303,1053,0303,1054001,035
2021-10-12---3,020-1,006.67
2021-10-11---3,020-1,006.67
2021-10-08---3,020-1,006.67
2021-10-07---3,020-1,006.67
2021-10-063,0203,0203,0203,0201001,006.67
2021-10-05---3,020-1,006.67
2021-10-043,0303,0303,0203,0202001,006.67
2021-10-01---3,100-1,033.33
2021-09-30---3,100-1,033.33
2021-09-293,0503,1003,0203,1005001,033.33
2021-09-283,1603,1703,1603,1704001,056.67
2021-09-27---3,130-1,043.33
2021-09-243,1903,1903,1303,1306001,043.33
2021-09-223,1903,1903,1903,1901001,063.33
2021-09-21---3,190-1,063.33
2021-09-173,1903,1903,1903,1901001,063.33
2021-09-163,1853,1853,1803,1803001,060
2021-09-153,1603,1803,1603,1806001,060
2021-09-143,1503,1603,1503,1602001,053.33
2021-09-133,1453,1453,1453,1452001,048.33
2021-09-10---3,150-1,050
2021-09-09---3,150-1,050
2021-09-083,1503,1503,1503,1503001,050
2021-09-07---3,200-1,066.67
2021-09-063,2003,2003,2003,2002001,066.67
2021-09-033,1703,2903,1703,2203001,073.33
2021-09-023,1703,1703,1703,1702001,056.67
2021-09-013,1503,1503,1503,1501001,050
2021-08-313,1203,1203,1203,1203001,040
2021-08-303,1603,1603,0903,0904001,030
2021-08-273,1653,1653,1653,1651001,055
2021-08-263,1703,1703,1703,1701001,056.67
2021-08-253,1353,1353,1353,1354001,045
2021-08-243,1153,1153,1153,1151001,038.33
2021-08-233,1303,1303,1303,1302001,043.33
2021-08-20---3,130-1,043.33
2021-08-193,0553,1303,0553,1303001,043.33
2021-08-183,1153,1153,0553,0553001,018.33
2021-08-17---3,115-1,038.33
2021-08-163,2853,2853,0053,1151,3001,038.33
2021-08-133,3003,3003,2953,2953001,098.33
2021-08-12---3,150-1,050
2021-08-11---3,150-1,050
2021-08-10---3,150-1,050
2021-08-06---3,150-1,050
2021-08-053,1503,1503,1503,1501001,050
2021-08-04---3,150-1,050
2021-08-03---3,150-1,050
2021-08-023,1503,1503,1503,1502001,050
2021-07-303,2903,2903,2903,2903001,096.67
2021-07-29---3,150-1,050
2021-07-28---3,150-1,050
2021-07-27---3,150-1,050
2021-07-26---3,150-1,050
2021-07-213,1503,1503,1503,1502001,050
2021-07-20---3,140-1,046.67
2021-07-19---3,140-1,046.67
2021-07-16---3,140-1,046.67
2021-07-153,1403,1403,1403,1404001,046.67
2021-07-143,1803,1803,1553,1603001,053.33
2021-07-13---3,180-1,060
2021-07-123,1153,1803,1103,1805001,060
2021-07-093,1703,1703,1203,1203001,040
2021-07-083,1453,2903,1453,1705001,056.67
2021-07-073,1453,1453,1453,1451001,048.33
2021-07-06---3,135-1,045
2021-07-053,1353,1403,1353,1353001,045
2021-07-023,1103,1103,1103,1106001,036.67
2021-07-01---3,050-1,016.67
2021-06-30---3,050-1,016.67
2021-06-293,0503,0503,0503,0501001,016.67
2021-06-283,0153,0303,0153,0302001,010
2021-06-253,0803,0803,0603,0604001,020
2021-06-243,0953,0953,0803,0802001,026.67
2021-06-233,1003,1003,1003,1002001,033.33
2021-06-22---3,100-1,033.33
2021-06-213,1003,1003,1003,1001001,033.33
2021-06-18---3,170-1,056.67
2021-06-173,1703,1703,1703,1701001,056.67
2021-06-163,1553,1553,1153,1153001,038.33
2021-06-153,0753,0853,0753,0855001,028.33
2021-06-143,1603,1703,1603,1703001,056.67
2021-06-113,1003,1703,1003,1702001,056.67
2021-06-103,0903,0903,0903,0901001,030
2021-06-09---3,090-1,030
2021-06-083,0903,0903,0903,0903001,030
2021-06-07---3,090-1,030
2021-06-04---3,090-1,030
2021-06-03---3,090-1,030
2021-06-023,1003,1003,0903,0902001,030
2021-06-01---3,070-1,023.33
2021-05-31---3,070-1,023.33
2021-05-28---3,070-1,023.33
2021-05-27---3,070-1,023.33
2021-05-263,0703,0703,0703,0701001,023.33
2021-05-253,0503,0503,0503,0502001,016.67
2021-05-243,0803,0803,0803,0801001,026.67
2021-05-213,0803,0803,0803,0801001,026.67
2021-05-203,0503,0653,0503,0603001,020
2021-05-19---3,040-1,013.33
2021-05-183,0403,0403,0403,0401001,013.33
2021-05-173,0403,0403,0403,0401001,013.33
2021-05-143,0353,0353,0353,0353001,011.67
2021-05-133,0303,0303,0303,0301001,010
2021-05-123,0303,0303,0303,0303001,010
2021-05-11---3,020-1,006.67
2021-05-10---3,020-1,006.67
2021-05-073,0203,0203,0203,0202001,006.67
2021-05-063,0253,0253,0253,0251001,008.33
2021-04-30---3,025-1,008.33
2021-04-283,0503,0503,0253,0252001,008.33
2021-04-273,0403,0403,0253,0257001,008.33
2021-04-263,0353,0353,0353,0351001,011.67
2021-04-233,0903,0903,0903,0902001,030
2021-04-22---3,090-1,030
2021-04-213,0403,0903,0403,0903001,030
2021-04-20---3,025-1,008.33
2021-04-193,0253,0253,0253,0251001,008.33
2021-04-163,0253,0253,0253,0251001,008.33
2021-04-153,0203,0203,0203,0203001,006.67
2021-04-143,0303,0303,0303,0301001,010
2021-04-133,0403,0403,0103,0201,0001,006.67
2021-04-123,0403,0403,0403,0401001,013.33
2021-04-09---3,010-1,003.33
2021-04-08---3,010-1,003.33
2021-04-073,0103,0103,0103,0102001,003.33
2021-04-06---3,010-1,003.33
2021-04-05---3,010-1,003.33
2021-04-02---3,010-1,003.33
2021-04-01---3,010-1,003.33
2021-03-31---3,010-1,003.33
2021-03-303,0103,0103,0103,0106001,003.33
2021-03-293,0303,0303,0303,0303001,010
2021-03-263,0403,0403,0403,0401001,013.33
2021-03-253,0553,0603,0553,0603001,020
2021-03-243,0553,0553,0553,0552001,018.33
2021-03-233,0603,0603,0553,0553001,018.33
2021-03-223,0603,0603,0603,0602001,020
2021-03-193,1003,1003,1003,1001001,033.33
2021-03-183,0903,0903,0303,0302001,010
2021-03-17---3,060-1,020
2021-03-16---3,060-1,020
2021-03-153,0303,0603,0303,0606001,020
2021-03-123,0603,0703,0603,0703001,023.33
2021-03-113,0503,0603,0503,0602001,020
2021-03-10---3,030-1,010
2021-03-09---3,030-1,010
2021-03-083,0253,0303,0253,0303001,010
2021-03-053,0303,0303,0303,0303001,010
2021-03-04---3,030-1,010
2021-03-033,0303,0303,0303,0301001,010
2021-03-02---3,030-1,010
2021-03-01---3,030-1,010
2021-02-26---3,030-1,010
2021-02-253,0603,0603,0303,0303001,010
2021-02-243,0303,0303,0303,0305001,010
2021-02-223,0303,0302,9952,995600998.33
2021-02-19---3,060-1,020
2021-02-183,0603,0603,0603,0607,4001,020
2021-02-173,0603,0603,0603,0602001,020
2021-02-16---3,060-1,020
2021-02-153,0603,0603,0603,0603001,020
2021-02-123,0703,0703,0653,0652001,021.67
2021-02-10---3,065-1,021.67
2021-02-093,0653,0653,0653,0651001,021.67
2021-02-083,0203,0203,0203,0207001,006.67
2021-02-053,0353,0903,0353,0902001,030
2021-02-043,0903,1003,0903,1003001,033.33
2021-02-03---3,100-1,033.33
2021-02-02---3,100-1,033.33
2021-02-01---3,100-1,033.33
2021-01-293,0203,1003,0203,1009001,033.33
2021-01-28---3,015-1,005
2021-01-273,0153,0153,0153,0154001,005
2021-01-26---3,025-1,008.33
2021-01-253,0303,0303,0253,0256001,008.33
2021-01-22---3,030-1,010
2021-01-213,0303,0303,0303,0305001,010
2021-01-20---3,100-1,033.33
2021-01-193,1003,1003,1003,1001001,033.33
2021-01-18---3,100-1,033.33
2021-01-153,1503,1503,1003,1003001,033.33
2021-01-143,1503,1503,1503,1501001,050
2021-01-133,1103,1103,1103,1101001,036.67
2021-01-123,1353,1603,1053,1603001,053.33
2021-01-08---3,180-1,060
2021-01-073,1153,1803,1103,1804001,060
2021-01-063,1853,1853,1853,1852001,061.67
2021-01-053,1353,1753,1353,1752001,058.33
2021-01-04---3,065-1,021.67

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