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
2021-12-303,0603,0803,0603,0802003,080
2021-12-293,0603,0603,0603,0601003,060
2021-12-283,0203,0503,0153,0504003,050
2021-12-27---3,055-3,055
2021-12-243,0553,0553,0553,0551,0003,055
2021-12-232,9993,0002,9993,0006003,000
2021-12-222,9802,9982,9802,9983002,998
2021-12-212,9802,9802,9802,9805002,980
2021-12-20---2,980-2,980
2021-12-172,9802,9802,9802,9801002,980
2021-12-16---2,980-2,980
2021-12-153,0503,0502,9802,9804002,980
2021-12-143,0503,0503,0503,0501003,050
2021-12-133,0503,0503,0503,0501003,050
2021-12-10---3,095-3,095
2021-12-09---3,095-3,095
2021-12-08---3,095-3,095
2021-12-073,0953,0953,0953,0951003,095
2021-12-063,0953,0953,0953,0951003,095
2021-12-033,1003,1003,0953,0956003,095
2021-12-023,0003,0003,0003,0004003,000
2021-12-013,0003,0003,0003,0001003,000
2021-11-30---2,924-2,924
2021-11-292,9572,9572,9242,9244002,924
2021-11-262,9802,9802,9572,9572002,957
2021-11-253,0103,0102,9812,9813002,981
2021-11-24---2,909-2,909
2021-11-22---2,909-2,909
2021-11-19---2,909-2,909
2021-11-182,9092,9092,9092,9091002,909
2021-11-172,9762,9762,9542,9546002,954
2021-11-162,9812,9812,9782,9783002,978
2021-11-153,0503,0503,0503,0502003,050
2021-11-123,0003,0203,0003,0203003,020
2021-11-11---2,978-2,978
2021-11-10---2,978-2,978
2021-11-092,9792,9792,9702,97817,3002,978
2021-11-082,9792,9792,9792,9792002,979
2021-11-052,9993,0002,9993,0003003,000
2021-11-04---2,975-2,975
2021-11-022,9952,9952,9752,9754002,975
2021-11-012,9952,9952,9952,9953002,995
2021-10-293,0303,0303,0303,0301003,030
2021-10-283,0103,1003,0103,1003003,100
2021-10-27---3,045-3,045
2021-10-263,0403,0453,0403,0452003,045
2021-10-253,0403,0403,0403,0403003,040
2021-10-223,0803,0803,0303,0401,1003,040
2021-10-21---3,125-3,125
2021-10-20---3,125-3,125
2021-10-19---3,125-3,125
2021-10-183,0853,1253,0303,1256003,125
2021-10-153,0803,0803,0803,0803003,080
2021-10-143,1053,1403,1003,1403003,140
2021-10-133,0303,1053,0303,1054003,105
2021-10-12---3,020-3,020
2021-10-11---3,020-3,020
2021-10-08---3,020-3,020
2021-10-07---3,020-3,020
2021-10-063,0203,0203,0203,0201003,020
2021-10-05---3,020-3,020
2021-10-043,0303,0303,0203,0202003,020
2021-10-01---3,100-3,100
2021-09-30---3,100-3,100
2021-09-293,0503,1003,0203,1005003,100
2021-09-283,1603,1703,1603,1704003,170
2021-09-27---3,130-3,130
2021-09-243,1903,1903,1303,1306003,130
2021-09-223,1903,1903,1903,1901003,190
2021-09-21---3,190-3,190
2021-09-173,1903,1903,1903,1901003,190
2021-09-163,1853,1853,1803,1803003,180
2021-09-153,1603,1803,1603,1806003,180
2021-09-143,1503,1603,1503,1602003,160
2021-09-133,1453,1453,1453,1452003,145
2021-09-10---3,150-3,150
2021-09-09---3,150-3,150
2021-09-083,1503,1503,1503,1503003,150
2021-09-07---3,200-3,200
2021-09-063,2003,2003,2003,2002003,200
2021-09-033,1703,2903,1703,2203003,220
2021-09-023,1703,1703,1703,1702003,170
2021-09-013,1503,1503,1503,1501003,150
2021-08-313,1203,1203,1203,1203003,120
2021-08-303,1603,1603,0903,0904003,090
2021-08-273,1653,1653,1653,1651003,165
2021-08-263,1703,1703,1703,1701003,170
2021-08-253,1353,1353,1353,1354003,135
2021-08-243,1153,1153,1153,1151003,115
2021-08-233,1303,1303,1303,1302003,130
2021-08-20---3,130-3,130
2021-08-193,0553,1303,0553,1303003,130
2021-08-183,1153,1153,0553,0553003,055
2021-08-17---3,115-3,115
2021-08-163,2853,2853,0053,1151,3003,115
2021-08-133,3003,3003,2953,2953003,295
2021-08-12---3,150-3,150
2021-08-11---3,150-3,150
2021-08-10---3,150-3,150
2021-08-06---3,150-3,150
2021-08-053,1503,1503,1503,1501003,150
2021-08-04---3,150-3,150
2021-08-03---3,150-3,150
2021-08-023,1503,1503,1503,1502003,150
2021-07-303,2903,2903,2903,2903003,290
2021-07-29---3,150-3,150
2021-07-28---3,150-3,150
2021-07-27---3,150-3,150
2021-07-26---3,150-3,150
2021-07-213,1503,1503,1503,1502003,150
2021-07-20---3,140-3,140
2021-07-19---3,140-3,140
2021-07-16---3,140-3,140
2021-07-153,1403,1403,1403,1404003,140
2021-07-143,1803,1803,1553,1603003,160
2021-07-13---3,180-3,180
2021-07-123,1153,1803,1103,1805003,180
2021-07-093,1703,1703,1203,1203003,120
2021-07-083,1453,2903,1453,1705003,170
2021-07-073,1453,1453,1453,1451003,145
2021-07-06---3,135-3,135
2021-07-053,1353,1403,1353,1353003,135
2021-07-023,1103,1103,1103,1106003,110
2021-07-01---3,050-3,050
2021-06-30---3,050-3,050
2021-06-293,0503,0503,0503,0501003,050
2021-06-283,0153,0303,0153,0302003,030
2021-06-253,0803,0803,0603,0604003,060
2021-06-243,0953,0953,0803,0802003,080
2021-06-233,1003,1003,1003,1002003,100
2021-06-22---3,100-3,100
2021-06-213,1003,1003,1003,1001003,100
2021-06-18---3,170-3,170
2021-06-173,1703,1703,1703,1701003,170
2021-06-163,1553,1553,1153,1153003,115
2021-06-153,0753,0853,0753,0855003,085
2021-06-143,1603,1703,1603,1703003,170
2021-06-113,1003,1703,1003,1702003,170
2021-06-103,0903,0903,0903,0901003,090
2021-06-09---3,090-3,090
2021-06-083,0903,0903,0903,0903003,090
2021-06-07---3,090-3,090
2021-06-04---3,090-3,090
2021-06-03---3,090-3,090
2021-06-023,1003,1003,0903,0902003,090
2021-06-01---3,070-3,070
2021-05-31---3,070-3,070
2021-05-28---3,070-3,070
2021-05-27---3,070-3,070
2021-05-263,0703,0703,0703,0701003,070
2021-05-253,0503,0503,0503,0502003,050
2021-05-243,0803,0803,0803,0801003,080
2021-05-213,0803,0803,0803,0801003,080
2021-05-203,0503,0653,0503,0603003,060
2021-05-19---3,040-3,040
2021-05-183,0403,0403,0403,0401003,040
2021-05-173,0403,0403,0403,0401003,040
2021-05-143,0353,0353,0353,0353003,035
2021-05-133,0303,0303,0303,0301003,030
2021-05-123,0303,0303,0303,0303003,030
2021-05-11---3,020-3,020
2021-05-10---3,020-3,020
2021-05-073,0203,0203,0203,0202003,020
2021-05-063,0253,0253,0253,0251003,025
2021-04-30---3,025-3,025
2021-04-283,0503,0503,0253,0252003,025
2021-04-273,0403,0403,0253,0257003,025
2021-04-263,0353,0353,0353,0351003,035
2021-04-233,0903,0903,0903,0902003,090
2021-04-22---3,090-3,090
2021-04-213,0403,0903,0403,0903003,090
2021-04-20---3,025-3,025
2021-04-193,0253,0253,0253,0251003,025
2021-04-163,0253,0253,0253,0251003,025
2021-04-153,0203,0203,0203,0203003,020
2021-04-143,0303,0303,0303,0301003,030
2021-04-133,0403,0403,0103,0201,0003,020
2021-04-123,0403,0403,0403,0401003,040
2021-04-09---3,010-3,010
2021-04-08---3,010-3,010
2021-04-073,0103,0103,0103,0102003,010
2021-04-06---3,010-3,010
2021-04-05---3,010-3,010
2021-04-02---3,010-3,010
2021-04-01---3,010-3,010
2021-03-31---3,010-3,010
2021-03-303,0103,0103,0103,0106003,010
2021-03-293,0303,0303,0303,0303003,030
2021-03-263,0403,0403,0403,0401003,040
2021-03-253,0553,0603,0553,0603003,060
2021-03-243,0553,0553,0553,0552003,055
2021-03-233,0603,0603,0553,0553003,055
2021-03-223,0603,0603,0603,0602003,060
2021-03-193,1003,1003,1003,1001003,100
2021-03-183,0903,0903,0303,0302003,030
2021-03-17---3,060-3,060
2021-03-16---3,060-3,060
2021-03-153,0303,0603,0303,0606003,060
2021-03-123,0603,0703,0603,0703003,070
2021-03-113,0503,0603,0503,0602003,060
2021-03-10---3,030-3,030
2021-03-09---3,030-3,030
2021-03-083,0253,0303,0253,0303003,030
2021-03-053,0303,0303,0303,0303003,030
2021-03-04---3,030-3,030
2021-03-033,0303,0303,0303,0301003,030
2021-03-02---3,030-3,030
2021-03-01---3,030-3,030
2021-02-26---3,030-3,030
2021-02-253,0603,0603,0303,0303003,030
2021-02-243,0303,0303,0303,0305003,030
2021-02-223,0303,0302,9952,9956002,995
2021-02-19---3,060-3,060
2021-02-183,0603,0603,0603,0607,4003,060
2021-02-173,0603,0603,0603,0602003,060
2021-02-16---3,060-3,060
2021-02-153,0603,0603,0603,0603003,060
2021-02-123,0703,0703,0653,0652003,065
2021-02-10---3,065-3,065
2021-02-093,0653,0653,0653,0651003,065
2021-02-083,0203,0203,0203,0207003,020
2021-02-053,0353,0903,0353,0902003,090
2021-02-043,0903,1003,0903,1003003,100
2021-02-03---3,100-3,100
2021-02-02---3,100-3,100
2021-02-01---3,100-3,100
2021-01-293,0203,1003,0203,1009003,100
2021-01-28---3,015-3,015
2021-01-273,0153,0153,0153,0154003,015
2021-01-26---3,025-3,025
2021-01-253,0303,0303,0253,0256003,025
2021-01-22---3,030-3,030
2021-01-213,0303,0303,0303,0305003,030
2021-01-20---3,100-3,100
2021-01-193,1003,1003,1003,1001003,100
2021-01-18---3,100-3,100
2021-01-153,1503,1503,1003,1003003,100
2021-01-143,1503,1503,1503,1501003,150
2021-01-133,1103,1103,1103,1101003,110
2021-01-123,1353,1603,1053,1603003,160
2021-01-08---3,180-3,180
2021-01-073,1153,1803,1103,1804003,180
2021-01-063,1853,1853,1853,1852003,185
2021-01-053,1353,1753,1353,1752003,175
2021-01-04---3,065-3,065

分割・併合履歴 ： [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株