2,004円
ホクトの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/10/18 | 1,900.0 | 1,911.0 | 1,887.0 | 1,895.0 | 1,895.0 | 150,600 |
| 2019/10/17 | 1,923.0 | 1,935.0 | 1,901.0 | 1,908.0 | 1,908.0 | 120,000 |
| 2019/10/16 | 1,909.0 | 1,957.0 | 1,905.0 | 1,949.0 | 1,949.0 | 139,300 |
| 2019/10/15 | 1,944.0 | 1,951.0 | 1,911.0 | 1,933.0 | 1,933.0 | 154,800 |
| 2019/10/11 | 1,948.0 | 1,958.0 | 1,932.0 | 1,948.0 | 1,948.0 | 58,000 |
| 2019/10/10 | 1,960.0 | 1,966.0 | 1,936.0 | 1,943.0 | 1,943.0 | 63,700 |
| 2019/10/09 | 1,932.0 | 1,956.0 | 1,927.0 | 1,956.0 | 1,956.0 | 54,900 |
| 2019/10/08 | 1,925.0 | 1,942.0 | 1,914.0 | 1,939.0 | 1,939.0 | 70,600 |
| 2019/10/07 | 1,942.0 | 1,945.0 | 1,911.0 | 1,923.0 | 1,923.0 | 61,500 |
| 2019/10/04 | 1,950.0 | 1,951.0 | 1,927.0 | 1,942.0 | 1,942.0 | 63,900 |
| 2019/10/03 | 1,951.0 | 1,961.0 | 1,943.0 | 1,959.0 | 1,959.0 | 59,800 |
| 2019/10/02 | 1,977.0 | 1,984.0 | 1,958.0 | 1,976.0 | 1,976.0 | 86,900 |
| 2019/10/01 | 1,976.0 | 1,994.0 | 1,971.0 | 1,982.0 | 1,982.0 | 55,100 |
| 2019/09/30 | 1,956.0 | 1,997.0 | 1,949.0 | 1,984.0 | 1,984.0 | 82,300 |
| 2019/09/27 | 1,994.0 | 1,995.0 | 1,960.0 | 1,980.0 | 1,980.0 | 103,800 |
| 2019/09/26 | 1,964.0 | 2,003.0 | 1,959.0 | 1,984.0 | 1,984.0 | 188,500 |
| 2019/09/25 | 1,939.0 | 1,961.0 | 1,922.0 | 1,960.0 | 1,960.0 | 70,400 |
| 2019/09/24 | 1,960.0 | 1,962.0 | 1,937.0 | 1,945.0 | 1,945.0 | 65,800 |
| 2019/09/20 | 1,969.0 | 1,975.0 | 1,954.0 | 1,960.0 | 1,960.0 | 59,600 |
| 2019/09/19 | 1,952.0 | 1,968.0 | 1,950.0 | 1,968.0 | 1,968.0 | 74,800 |
