1. HOME >
  2. 株価時系列 >
  3. 9679 >
  4. 2022年

9679 ホウライ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---2,817-2,817
2022-12-292,8172,8172,8172,8171002,817
2022-12-282,8502,8502,8172,8173002,817
2022-12-27---2,859-2,859
2022-12-262,8802,8802,8512,8593002,859
2022-12-232,8352,8852,8352,8801,0002,880
2022-12-222,9302,9352,9302,9352002,935
2022-12-212,9162,9162,9002,9004002,900
2022-12-202,9502,9502,9242,9244002,924
2022-12-192,9242,9402,9242,9403002,940
2022-12-162,9512,9512,9512,9511002,951
2022-12-152,9132,9132,9132,9134002,913
2022-12-142,9252,9462,9252,9463002,946
2022-12-132,9402,9402,9402,9401002,940
2022-12-122,9002,9652,9002,9456002,945
2022-12-092,9062,9082,9012,9077002,907
2022-12-08---2,873-2,873
2022-12-07---2,873-2,873
2022-12-062,8752,8752,8732,8732002,873
2022-12-05---2,875-2,875
2022-12-022,8752,8752,8752,8755002,875
2022-12-012,8902,8902,8752,8752002,875
2022-11-302,8902,8942,8902,8905002,890
2022-11-292,8952,8952,8952,8951002,895
2022-11-28---2,870-2,870
2022-11-252,8702,8702,8702,8703002,870
2022-11-242,8702,8702,8702,8701002,870
2022-11-222,8802,8812,8802,8812002,881
2022-11-21---2,909-2,909
2022-11-18---2,909-2,909
2022-11-17---2,909-2,909
2022-11-16---2,909-2,909
2022-11-152,9082,9092,9082,9094002,909
2022-11-142,9292,9292,8712,8714002,871
2022-11-112,9102,9102,9102,9104002,910
2022-11-102,9102,9102,9102,9101002,910
2022-11-09---2,890-2,890
2022-11-082,8902,8902,8902,8901002,890
2022-11-07---2,901-2,901
2022-11-042,9012,9012,9012,9012002,901
2022-11-022,9102,9102,9012,9014002,901
2022-11-012,9102,9102,9102,9101,2002,910
2022-10-312,9012,9012,9012,9011002,901
2022-10-28---2,851-2,851
2022-10-27---2,851-2,851
2022-10-26---2,851-2,851
2022-10-252,8512,8512,8512,8513002,851
2022-10-24---2,851-2,851
2022-10-212,8842,9092,8512,8517002,851
2022-10-202,9092,9092,9092,9092002,909
2022-10-192,9072,9102,9072,9106002,910
2022-10-182,9042,9082,9042,9085002,908
2022-10-172,9042,9062,9042,9053002,905
2022-10-142,9152,9242,9032,9048002,904
2022-10-132,9122,9122,9042,9044002,904
2022-10-122,9132,9132,9132,9132002,913
2022-10-112,9192,9192,9132,9132002,913
2022-10-072,9282,9282,9192,9192002,919
2022-10-062,9432,9432,9372,9375002,937
2022-10-052,9402,9402,9402,9401002,940
2022-10-04---2,940-2,940
2022-10-032,9222,9402,9222,9402002,940
2022-09-302,9802,9932,9802,9933002,993
2022-09-292,9802,9982,9802,99817,3002,998
2022-09-283,0353,0353,0303,0304003,030
2022-09-273,0303,0653,0303,0353003,035
2022-09-263,0253,0803,0253,0804003,080
2022-09-222,9823,0252,9813,0256003,025
2022-09-213,0103,0253,0103,0254003,025
2022-09-20---2,981-2,981
2022-09-16---2,981-2,981
2022-09-152,9853,0252,9812,9816002,981
2022-09-14---2,974-2,974
2022-09-13---2,974-2,974
2022-09-122,9792,9902,9742,9745002,974
2022-09-092,9692,9702,9692,9702002,970
2022-09-082,9702,9702,9692,9692002,969
2022-09-072,9522,9782,9522,9782002,978
2022-09-062,9522,9522,9512,9524002,952
2022-09-052,9522,9522,9522,9522002,952
2022-09-022,9522,9522,9522,9523002,952
2022-09-012,9522,9522,9522,9525002,952
2022-08-312,9502,9882,9502,9882002,988
2022-08-302,9502,9502,9502,9506002,950
2022-08-292,9462,9462,9462,9461002,946
2022-08-262,9842,9842,9412,9412002,941
2022-08-252,9462,9782,9392,9781,4002,978
2022-08-242,9452,9452,9452,9451002,945
2022-08-232,9422,9432,9422,9433002,943
2022-08-222,9422,9422,9422,9421002,942
2022-08-192,9422,9422,9422,9421002,942
2022-08-182,9502,9502,9502,9505002,950
2022-08-172,9502,9502,9112,9504002,950
2022-08-162,9502,9502,9502,9502002,950
2022-08-152,9502,9502,9502,9506002,950
2022-08-122,9252,9502,9252,9507002,950
2022-08-102,9682,9682,9252,9252002,925
2022-08-092,9192,9682,9192,9683002,968
2022-08-082,9692,9692,9692,9691002,969
2022-08-052,9692,9692,9692,9691002,969
2022-08-042,9702,9702,9692,9693002,969
2022-08-032,9702,9702,9702,9701002,970
2022-08-022,8872,9782,8872,9704002,970
2022-08-012,8832,9802,8802,9805002,980
2022-07-292,8792,8792,8792,8791002,879
2022-07-282,9302,9302,8292,8791,4002,879
2022-07-272,9352,9352,9352,9352002,935
2022-07-262,9352,9352,9352,9351002,935
2022-07-252,9352,9352,9352,9352002,935
2022-07-222,9352,9352,9352,9354002,935
2022-07-212,9342,9352,9342,9355002,935
2022-07-202,9332,9332,9332,9331002,933
2022-07-192,9332,9332,9332,9332002,933
2022-07-152,9302,9332,9302,9335002,933
2022-07-142,9302,9332,9302,9333002,933
2022-07-132,9222,9302,9222,9302002,930
2022-07-122,9222,9222,9222,9221002,922
2022-07-112,9222,9222,9222,9222002,922
2022-07-082,8722,9222,8702,9226002,922
2022-07-072,8722,8722,8722,8721002,872
2022-07-062,8702,9002,8702,8724002,872
2022-07-052,9002,9002,9002,9001002,900
2022-07-042,8992,9002,8992,9002002,900
2022-07-012,8982,8992,8982,8997002,899
2022-06-302,8702,8702,8702,8702002,870
2022-06-292,8702,8702,8702,8702002,870
2022-06-282,8012,8702,8012,8701,3002,870
2022-06-272,7972,7972,7972,7971002,797
2022-06-242,7972,7972,7972,7972002,797
2022-06-232,7762,7972,7692,7974002,797
2022-06-222,7972,8152,7972,8152002,815
2022-06-212,8152,8152,8152,8151002,815
2022-06-202,8152,8152,8152,8152002,815
2022-06-172,8652,8652,8652,8651002,865
2022-06-162,8652,8652,8652,8651002,865
2022-06-152,8812,8812,8502,8658002,865
2022-06-142,9002,9012,9002,9015002,901
2022-06-132,9002,9002,9002,9002002,900
2022-06-102,9172,9172,9172,9172002,917
2022-06-092,9172,9172,9172,9171002,917
2022-06-082,9172,9172,9172,9171002,917
2022-06-07---2,867-2,867
2022-06-06---2,867-2,867
2022-06-03---2,867-2,867
2022-06-02---2,867-2,867
2022-06-01---2,867-2,867
2022-05-31---2,867-2,867
2022-05-30---2,867-2,867
2022-05-272,9292,9292,8672,8676002,867
2022-05-262,9292,9292,9292,9291002,929
2022-05-252,9312,9312,9162,9304002,930
2022-05-242,9312,9312,9312,9311002,931
2022-05-232,9312,9312,9312,9311002,931
2022-05-202,9312,9312,9312,9311002,931
2022-05-192,9312,9312,9302,9313002,931
2022-05-182,9592,9592,9092,9313002,931
2022-05-172,9592,9592,9592,9591002,959
2022-05-162,9612,9612,9592,9592002,959
2022-05-132,9832,9832,9612,9615002,961
2022-05-12---2,833-2,833
2022-05-11---2,833-2,833
2022-05-102,8332,8332,8332,8331002,833
2022-05-09---2,833-2,833
2022-05-06---2,833-2,833
2022-05-02---2,833-2,833
2022-04-28---2,833-2,833
2022-04-27---2,833-2,833
2022-04-262,8332,8332,8332,8331002,833
2022-04-252,9332,9332,9332,9331002,933
2022-04-22---2,833-2,833
2022-04-21---2,833-2,833
2022-04-20---2,833-2,833
2022-04-19---2,833-2,833
2022-04-18---2,833-2,833
2022-04-152,8822,8822,8322,8324002,832
2022-04-142,8852,8852,8852,8851002,885
2022-04-132,9092,9132,8502,8841,2002,884
2022-04-12---2,910-2,910
2022-04-11---2,910-2,910
2022-04-08---2,910-2,910
2022-04-07---2,910-2,910
2022-04-062,9102,9102,9102,9101002,910
2022-04-05---2,901-2,901
2022-04-04---2,901-2,901
2022-04-01---2,901-2,901
2022-03-312,9012,9012,9012,9013002,901
2022-03-30---2,901-2,901
2022-03-29---2,901-2,901
2022-03-28---2,901-2,901
2022-03-252,9042,9062,9012,9016002,901
2022-03-24---2,950-2,950
2022-03-232,8882,9502,8882,9503002,950
2022-03-222,9802,9802,8502,8881,0002,888
2022-03-182,9762,9802,9762,9802002,980
2022-03-172,8472,9492,7982,9496002,949
2022-03-16---2,939-2,939
2022-03-152,9612,9612,9112,9395002,939
2022-03-14---2,820-2,820
2022-03-112,8202,8202,8202,8201002,820
2022-03-10---2,773-2,773
2022-03-09---2,773-2,773
2022-03-08---2,773-2,773
2022-03-072,7542,7732,7542,7732002,773
2022-03-04---2,740-2,740
2022-03-03---2,740-2,740
2022-03-02---2,740-2,740
2022-03-012,7402,7402,7402,7402002,740
2022-02-282,7302,7362,7262,7364002,736
2022-02-252,7202,7252,7202,7255002,725
2022-02-242,8132,8202,8012,8208002,820
2022-02-222,8302,8302,8122,8206002,820
2022-02-212,8302,8302,8292,8306002,830
2022-02-182,8492,8492,8392,8399002,839
2022-02-172,8502,8502,8492,8495002,849
2022-02-162,8702,8702,8692,8694002,869
2022-02-152,8722,9002,8512,8801,1002,880
2022-02-142,9002,9002,8602,9006002,900
2022-02-102,9102,9102,9052,9101,0002,910
2022-02-09---2,910-2,910
2022-02-082,9102,9102,9102,9103002,910
2022-02-07---2,910-2,910
2022-02-042,9102,9102,9102,9101002,910
2022-02-032,9402,9402,9402,9401002,940
2022-02-02---2,976-2,976
2022-02-01---2,976-2,976
2022-01-312,9762,9762,9762,9761002,976
2022-01-282,8862,9862,8862,9862002,986
2022-01-272,9882,9882,9862,9862002,986
2022-01-262,9992,9992,9452,9894002,989
2022-01-253,0503,0553,0103,0108003,010
2022-01-243,1003,1003,0603,0604003,060
2022-01-21---3,085-3,085
2022-01-20---3,085-3,085
2022-01-193,1003,1003,0853,0853003,085
2022-01-183,1003,1003,1003,1004003,100
2022-01-173,1003,1003,0953,1004003,100
2022-01-143,1903,1903,1903,1903003,190
2022-01-13---3,100-3,100
2022-01-12---3,100-3,100
2022-01-113,1003,1003,1003,1001003,100
2022-01-07---3,050-3,050
2022-01-063,0503,0503,0503,0501003,050
2022-01-053,0553,0553,0553,0551003,055
2022-01-043,1103,1103,1103,1101003,110

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