1. HOME >
  2. 株価時系列 >
  3. 9679 >
  4. 2023年

9679 ホウライ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---3,500-1,166.67
2023-12-283,5003,5003,5003,5001001,166.67
2023-12-273,5003,5003,5003,5003001,166.67
2023-12-263,4953,5003,4953,4954001,165
2023-12-253,4903,4953,4903,4954001,165
2023-12-223,4453,4453,4453,4455001,148.33
2023-12-213,4253,4403,4253,4254001,141.67
2023-12-203,4303,4303,4303,4302001,143.33
2023-12-193,4403,4403,4003,4001,0001,133.33
2023-12-183,4403,4403,4403,4401001,146.67
2023-12-153,3853,4003,3853,4001,8001,133.33
2023-12-143,3853,3853,3803,3802001,126.67
2023-12-13---3,370-1,123.33
2023-12-12---3,370-1,123.33
2023-12-113,3703,3703,3703,3701001,123.33
2023-12-08---3,370-1,123.33
2023-12-073,3703,3703,3703,3701001,123.33
2023-12-063,3503,3703,3503,3708001,123.33
2023-12-053,4103,4103,4103,4103001,136.67
2023-12-04---3,445-1,148.33
2023-12-013,4453,4453,4453,4451,0001,148.33
2023-11-303,4003,4003,4003,4002001,133.33
2023-11-293,3903,3903,3903,3901001,130
2023-11-283,3903,3903,3853,3853001,128.33
2023-11-273,3903,3903,3903,3901001,130
2023-11-243,3153,3603,3103,3103001,103.33
2023-11-223,3603,3703,3603,3703001,123.33
2023-11-213,3853,3853,3153,3152001,105
2023-11-203,3853,3853,3853,3851,0001,128.33
2023-11-17---3,275-1,091.67
2023-11-163,2753,2753,2753,2756001,091.67
2023-11-153,3553,3553,2853,2854001,095
2023-11-14---3,285-1,095
2023-11-133,3003,3003,2853,2852001,095
2023-11-103,2753,2753,2753,2751001,091.67
2023-11-093,3453,3453,3453,3451001,115
2023-11-083,2353,2903,2353,2905001,096.67
2023-11-073,2353,2353,2353,23517,0001,078.33
2023-11-06---3,215-1,071.67
2023-11-02---3,215-1,071.67
2023-11-013,2953,2953,2153,2153001,071.67
2023-10-313,2053,2753,2053,2753001,091.67
2023-10-303,2103,2103,2053,2052001,068.33
2023-10-27---3,270-1,090
2023-10-26---3,270-1,090
2023-10-253,1603,2703,1603,2704001,090
2023-10-243,2003,2003,2003,2001001,066.67
2023-10-233,1903,1903,1903,1901001,063.33
2023-10-203,2003,2353,1503,1504001,050
2023-10-19---3,260-1,086.67
2023-10-183,2203,2603,1903,2605001,086.67
2023-10-173,2353,2353,1653,2201,2001,073.33
2023-10-16---3,305-1,101.67
2023-10-133,3053,3053,3053,3054001,101.67
2023-10-123,3403,3403,3403,3402001,113.33
2023-10-113,3053,3453,3053,3452001,115
2023-10-103,3303,3303,3303,3301001,110
2023-10-063,2903,2903,2903,2901001,096.67
2023-10-053,3503,3603,2953,3604001,120
2023-10-043,2953,2953,2803,2805001,093.33
2023-10-03---3,305-1,101.67
2023-10-023,3053,3053,3053,3051001,101.67
2023-09-293,3003,3703,3003,3003001,100
2023-09-283,2953,2953,2953,2952001,098.33
2023-09-273,3603,3753,3603,3753001,125
2023-09-263,3503,3503,3503,3501001,116.67
2023-09-253,3953,3953,3503,3504001,116.67
2023-09-22---3,340-1,113.33
2023-09-213,4003,4003,3353,3403001,113.33
2023-09-203,4003,4003,3753,3752001,125
2023-09-19---3,395-1,131.67
2023-09-153,3953,3953,3953,3956001,131.67
2023-09-143,3753,3903,3653,3904001,130
2023-09-133,3753,3753,3753,3752001,125
2023-09-123,3753,3753,3203,3756001,125
2023-09-113,3403,3803,3003,3807001,126.67
2023-09-083,3003,3403,2803,3405001,113.33
2023-09-073,3703,3703,3703,3701001,123.33
2023-09-063,3003,3453,3003,3155001,105
2023-09-053,3203,3203,3203,3202001,106.67
2023-09-043,2903,2953,2903,2953001,098.33
2023-09-013,2903,2903,2903,2901001,096.67
2023-08-313,2903,2903,2903,2903001,096.67
2023-08-303,2653,2903,2653,2907001,096.67
2023-08-293,2903,2903,2903,2902001,096.67
2023-08-28---3,290-1,096.67
2023-08-253,2903,2903,2903,2902001,096.67
2023-08-24---3,250-1,083.33
2023-08-23---3,250-1,083.33
2023-08-22---3,250-1,083.33
2023-08-21---3,250-1,083.33
2023-08-183,2453,3153,2403,2505001,083.33
2023-08-173,2453,2453,2453,2451001,081.67
2023-08-163,3003,3003,2903,2903001,096.67
2023-08-153,2303,2353,2303,2356001,078.33
2023-08-143,2553,2553,2403,2404001,080
2023-08-10---3,230-1,076.67
2023-08-093,2303,2303,2303,2301001,076.67
2023-08-083,3003,3003,3003,3001001,100
2023-08-073,2403,3003,2403,3002001,100
2023-08-04---3,230-1,076.67
2023-08-033,2303,2303,2253,2305001,076.67
2023-08-023,3903,3903,2303,2302,8001,076.67
2023-08-01---3,400-1,133.33
2023-07-313,4003,4003,4003,4001001,133.33
2023-07-28---3,380-1,126.67
2023-07-27---3,380-1,126.67
2023-07-26---3,380-1,126.67
2023-07-253,3803,3803,3803,3801001,126.67
2023-07-24---3,310-1,103.33
2023-07-21---3,310-1,103.33
2023-07-203,3003,3103,3003,3103001,103.33
2023-07-193,3403,4103,3403,4102001,136.67
2023-07-18---3,340-1,113.33
2023-07-143,3403,3403,3403,3404001,113.33
2023-07-13---3,370-1,123.33
2023-07-123,3703,3703,3703,3705001,123.33
2023-07-11---3,385-1,128.33
2023-07-103,3853,3853,3853,3851001,128.33
2023-07-073,4303,4303,4303,4304001,143.33
2023-07-063,4303,4303,3603,3602001,120
2023-07-05---3,375-1,125
2023-07-04---3,375-1,125
2023-07-033,4203,4203,3753,3753001,125
2023-06-303,4903,4903,4903,4901001,163.33
2023-06-293,5003,5003,5003,5001001,166.67
2023-06-283,5003,5003,5003,5001001,166.67
2023-06-27---3,430-1,143.33
2023-06-263,4303,4303,4303,4301001,143.33
2023-06-233,4503,4503,4503,4502001,150
2023-06-223,4353,4503,4353,4502001,150
2023-06-213,4003,4303,4003,4304001,143.33
2023-06-20---3,395-1,131.67
2023-06-193,3503,3953,3503,3956001,131.67
2023-06-16---3,325-1,108.33
2023-06-153,3953,3953,3253,3254001,108.33
2023-06-143,2603,3003,2603,3003001,100
2023-06-13---3,190-1,063.33
2023-06-12---3,190-1,063.33
2023-06-09---3,190-1,063.33
2023-06-083,2503,2503,1903,1905001,063.33
2023-06-07---3,110-1,036.67
2023-06-063,0953,1103,0953,1103001,036.67
2023-06-05---3,095-1,031.67
2023-06-02---3,095-1,031.67
2023-06-013,0953,0953,0953,0951001,031.67
2023-05-31---3,095-1,031.67
2023-05-30---3,095-1,031.67
2023-05-293,0803,0953,0803,0952001,031.67
2023-05-26---3,200-1,066.67
2023-05-253,2053,2053,2003,2002001,066.67
2023-05-24---3,205-1,068.33
2023-05-233,2053,2053,2053,2052001,068.33
2023-05-22---3,220-1,073.33
2023-05-193,2203,2203,2203,2201001,073.33
2023-05-183,2203,2203,2203,2201001,073.33
2023-05-173,2303,2303,2003,2003001,066.67
2023-05-16---3,300-1,100
2023-05-153,3003,3003,3003,3004001,100
2023-05-123,2903,2903,2753,2753001,091.67
2023-05-11---3,220-1,073.33
2023-05-10---3,220-1,073.33
2023-05-093,2203,2203,2203,2202001,073.33
2023-05-083,2203,2203,2203,2201001,073.33
2023-05-023,2403,2903,2403,2902001,096.67
2023-05-01---3,170-1,056.67
2023-04-283,1703,1703,1703,1701001,056.67
2023-04-273,1703,1703,1703,1701001,056.67
2023-04-26---3,300-1,100
2023-04-253,3003,3003,3003,3002001,100
2023-04-243,2003,3003,2003,3004001,100
2023-04-213,1003,1003,1003,1002001,033.33
2023-04-203,2003,2003,2003,2001001,066.67
2023-04-19---3,290-1,096.67
2023-04-18---3,290-1,096.67
2023-04-17---3,290-1,096.67
2023-04-143,2003,2903,1953,2901,8001,096.67
2023-04-133,1403,1403,1403,1401001,046.67
2023-04-123,1203,1203,1203,1201001,040
2023-04-11---3,030-1,010
2023-04-10---3,030-1,010
2023-04-07---3,030-1,010
2023-04-06---3,030-1,010
2023-04-053,0303,0303,0303,0301001,010
2023-04-04---3,100-1,033.33
2023-04-033,1003,1003,1003,1002001,033.33
2023-03-313,1003,1003,1003,1003001,033.33
2023-03-303,0853,0853,0853,0851001,028.33
2023-03-293,0853,0853,0853,0851001,028.33
2023-03-28---2,985-995
2023-03-272,9852,9852,9852,985100995
2023-03-243,0003,0002,9852,985400995
2023-03-23---3,000-1,000
2023-03-222,9883,0002,9883,0004001,000
2023-03-202,9982,9982,9902,990200996.67
2023-03-17---2,961-987
2023-03-16---2,961-987
2023-03-153,0003,0002,9612,961500987
2023-03-142,9612,9612,9612,961100987
2023-03-132,9993,0002,9993,0002001,000
2023-03-102,9542,9602,9542,960200986.67
2023-03-09---2,952-984
2023-03-08---2,952-984
2023-03-07---2,952-984
2023-03-062,9522,9522,9522,952100984
2023-03-032,9902,9902,9902,990200996.67
2023-03-022,9902,9902,9902,990200996.67
2023-03-01---3,020-1,006.67
2023-02-283,0203,0203,0203,0201001,006.67
2023-02-272,9902,9902,9902,990300996.67
2023-02-242,9902,9902,9902,990100996.67
2023-02-222,9902,9902,9902,990100996.67
2023-02-21---2,990-996.67
2023-02-20---2,990-996.67
2023-02-17---2,990-996.67
2023-02-16---2,990-996.67
2023-02-152,9702,9902,9702,990400996.67
2023-02-142,9702,9702,9702,970100990
2023-02-132,9472,9482,9472,948500982.67
2023-02-102,9452,9452,9452,945100981.67
2023-02-09---2,968-989.33
2023-02-082,9152,9682,9152,968600989.33
2023-02-072,8972,9152,8972,915200971.67
2023-02-06---2,897-965.67
2023-02-03---2,897-965.67
2023-02-022,8972,8972,8972,897300965.67
2023-02-01---2,947-982.33
2023-01-312,9472,9472,9472,947100982.33
2023-01-302,9722,9802,9572,980300993.33
2023-01-27---2,995-998.33
2023-01-26---2,995-998.33
2023-01-252,9882,9952,9672,9951,300998.33
2023-01-24---2,888-962.67
2023-01-232,8852,9082,8852,888400962.67
2023-01-202,8852,8852,8852,885100961.67
2023-01-192,9002,9002,9002,900100966.67
2023-01-182,9002,9002,9002,900100966.67
2023-01-17---2,896-965.33
2023-01-162,8952,8962,8952,896200965.33
2023-01-132,8922,8922,8922,892400964
2023-01-12---2,855-951.67
2023-01-112,8552,8552,8552,855100951.67
2023-01-10---2,822-940.67
2023-01-062,8222,8222,8222,822500940.67
2023-01-052,8222,8222,8222,822100940.67
2023-01-04---2,817-939

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