ホクシン
7897スタンダード/その他製品/HOKUSHIN CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 108.0 | 109.0 | 107.0 | 108.0 | -1.0 | -0.92% | 178,000 |
| 2026-03-12 | 109.0 | 109.0 | 107.0 | 109.0 | +1.0 | +0.93% | 207,100 |
| 2026-03-11 | 108.0 | 110.0 | 108.0 | 108.0 | +1.0 | +0.93% | 212,900 |
| 2026-03-10 | 108.0 | 108.0 | 106.0 | 107.0 | +1.0 | +0.94% | 242,600 |
| 2026-03-09 | 108.0 | 108.0 | 104.0 | 106.0 | -3.0 | -2.75% | 392,700 |
| 2026-03-06 | 110.0 | 110.0 | 109.0 | 109.0 | -1.0 | -0.91% | 200,300 |
| 2026-03-05 | 112.0 | 112.0 | 108.0 | 110.0 | 0.0 | 0.00% | 278,700 |
| 2026-03-04 | 111.0 | 111.0 | 110.0 | 110.0 | -2.0 | -1.79% | 227,600 |
| 2026-03-03 | 113.0 | 114.0 | 112.0 | 112.0 | -1.0 | -0.88% | 202,900 |
| 2026-03-02 | 115.0 | 115.0 | 113.0 | 113.0 | -3.0 | -2.59% | 268,900 |
| 2026-02-27 | 114.0 | 116.0 | 113.0 | 116.0 | +3.0 | +2.65% | 204,500 |
| 2026-02-26 | 113.0 | 115.0 | 113.0 | 113.0 | 0.0 | 0.00% | 156,400 |
| 2026-02-25 | 115.0 | 115.0 | 113.0 | 113.0 | -2.0 | -1.74% | 143,300 |
| 2026-02-24 | 114.0 | 115.0 | 114.0 | 115.0 | +1.0 | +0.88% | 106,200 |
| 2026-02-20 | 113.0 | 114.0 | 113.0 | 114.0 | +1.0 | +0.88% | 154,400 |
| 2026-02-19 | 114.0 | 114.0 | 113.0 | 113.0 | 0.0 | 0.00% | 84,500 |
| 2026-02-18 | 113.0 | 114.0 | 113.0 | 113.0 | -1.0 | -0.88% | 114,500 |
| 2026-02-17 | 112.0 | 114.0 | 112.0 | 114.0 | +1.0 | +0.88% | 119,900 |
| 2026-02-16 | 112.0 | 113.0 | 112.0 | 113.0 | +1.0 | +0.89% | 100,700 |
| 2026-02-13 | 113.0 | 113.0 | 112.0 | 112.0 | -1.0 | -0.88% | 143,000 |
| 2026-02-12 | 113.0 | 114.0 | 112.0 | 113.0 | 0.0 | 0.00% | 125,200 |
| 2026-02-10 | 112.0 | 113.0 | 112.0 | 113.0 | +1.0 | +0.89% | 111,700 |
| 2026-02-09 | 113.0 | 113.0 | 112.0 | 112.0 | 0.0 | 0.00% | 99,000 |
| 2026-02-06 | 111.0 | 113.0 | 111.0 | 112.0 | -1.0 | -0.88% | 95,200 |
| 2026-02-05 | 112.0 | 113.0 | 111.0 | 113.0 | +1.0 | +0.89% | 92,100 |
| 2026-02-04 | 111.0 | 113.0 | 111.0 | 112.0 | +2.0 | +1.82% | 142,200 |
| 2026-02-03 | 111.0 | 112.0 | 110.0 | 110.0 | -1.0 | -0.90% | 266,000 |
| 2026-02-02 | 111.0 | 113.0 | 110.0 | 111.0 | -2.0 | -1.77% | 141,000 |
| 2026-01-30 | 110.0 | 113.0 | 110.0 | 113.0 | +4.0 | +3.67% | 227,600 |
| 2026-01-29 | 112.0 | 113.0 | 108.0 | 109.0 | -4.0 | -3.54% | 295,400 |
| 2026-01-28 | 113.0 | 114.0 | 113.0 | 113.0 | -2.0 | -1.74% | 118,000 |
| 2026-01-27 | 115.0 | 115.0 | 114.0 | 115.0 | +1.0 | +0.88% | 190,500 |
| 2026-01-26 | 116.0 | 116.0 | 114.0 | 114.0 | -2.0 | -1.72% | 150,000 |
| 2026-01-23 | 115.0 | 116.0 | 114.0 | 116.0 | +2.0 | +1.75% | 157,900 |
| 2026-01-22 | 115.0 | 115.0 | 114.0 | 114.0 | 0.0 | 0.00% | 136,000 |
| 2026-01-21 | 114.0 | 115.0 | 114.0 | 114.0 | -1.0 | -0.87% | 109,000 |
| 2026-01-20 | 117.0 | 117.0 | 115.0 | 115.0 | -2.0 | -1.71% | 235,500 |
| 2026-01-19 | 113.0 | 117.0 | 113.0 | 117.0 | +2.0 | +1.74% | 165,900 |
| 2026-01-16 | 113.0 | 115.0 | 112.0 | 115.0 | +3.0 | +2.68% | 216,000 |
| 2026-01-15 | 112.0 | 113.0 | 112.0 | 112.0 | 0.0 | 0.00% | 93,400 |
| 2026-01-14 | 112.0 | 113.0 | 112.0 | 112.0 | 0.0 | 0.00% | 116,800 |
| 2026-01-13 | 114.0 | 114.0 | 112.0 | 112.0 | -2.0 | -1.75% | 102,500 |
| 2026-01-09 | 112.0 | 114.0 | 112.0 | 114.0 | +1.0 | +0.88% | 141,100 |
| 2026-01-08 | 113.0 | 114.0 | 112.0 | 113.0 | +2.0 | +1.80% | 153,200 |
| 2026-01-07 | 113.0 | 113.0 | 111.0 | 111.0 | -2.0 | -1.77% | 144,500 |
| 2026-01-06 | 110.0 | 114.0 | 110.0 | 113.0 | +2.0 | +1.80% | 206,600 |
| 2026-01-05 | 111.0 | 112.0 | 110.0 | 111.0 | 0.0 | 0.00% | 119,500 |
| 2025-12-30 | 109.0 | 111.0 | 109.0 | 111.0 | +1.0 | +0.91% | 79,400 |
| 2025-12-29 | 108.0 | 110.0 | 108.0 | 110.0 | +1.0 | +0.92% | 155,700 |
| 2025-12-26 | 109.0 | 110.0 | 109.0 | 109.0 | -1.0 | -0.91% | 113,900 |
| 2025-12-25 | 110.0 | 110.0 | 109.0 | 110.0 | +1.0 | +0.92% | 66,800 |
| 2025-12-24 | 111.0 | 111.0 | 109.0 | 109.0 | -2.0 | -1.80% | 134,300 |
| 2025-12-23 | 111.0 | 111.0 | 109.0 | 111.0 | +2.0 | +1.83% | 147,100 |
| 2025-12-22 | 111.0 | 111.0 | 109.0 | 109.0 | -2.0 | -1.80% | 131,100 |
| 2025-12-19 | 109.0 | 111.0 | 108.0 | 111.0 | +2.0 | +1.83% | 127,700 |
| 2025-12-18 | 109.0 | 110.0 | 108.0 | 109.0 | -1.0 | -0.91% | 181,100 |
| 2025-12-17 | 110.0 | 111.0 | 109.0 | 110.0 | 0.0 | 0.00% | 212,600 |
| 2025-12-16 | 112.0 | 112.0 | 110.0 | 110.0 | -1.0 | -0.90% | 128,200 |
| 2025-12-15 | 110.0 | 111.0 | 110.0 | 111.0 | 0.0 | 0.00% | 104,100 |
| 2025-12-12 | 110.0 | 111.0 | 109.0 | 111.0 | 0.0 | 0.00% | 163,100 |
| 2025-12-11 | 110.0 | 111.0 | 109.0 | 111.0 | 0.0 | 0.00% | 137,600 |
| 2025-12-10 | 111.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 114,800 |
| 2025-12-09 | 110.0 | 111.0 | 110.0 | 110.0 | -1.0 | -0.90% | 161,000 |
| 2025-12-08 | 111.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 127,700 |
| 2025-12-05 | 112.0 | 112.0 | 110.0 | 110.0 | -2.0 | -1.79% | 144,100 |
| 2025-12-04 | 111.0 | 112.0 | 110.0 | 112.0 | 0.0 | 0.00% | 161,100 |
| 2025-12-03 | 110.0 | 112.0 | 110.0 | 112.0 | +1.0 | +0.90% | 238,800 |
| 2025-12-02 | 110.0 | 111.0 | 110.0 | 111.0 | +1.0 | +0.91% | 233,900 |
| 2025-12-01 | 112.0 | 113.0 | 110.0 | 110.0 | -3.0 | -2.65% | 342,500 |
| 2025-11-28 | 113.0 | 114.0 | 111.0 | 113.0 | +1.0 | +0.89% | 231,800 |
| 2025-11-27 | 112.0 | 112.0 | 109.0 | 112.0 | +1.0 | +0.90% | 189,800 |
| 2025-11-26 | 110.0 | 111.0 | 109.0 | 111.0 | -1.0 | -0.89% | 108,400 |
| 2025-11-25 | 109.0 | 112.0 | 109.0 | 112.0 | +5.0 | +4.67% | 239,100 |
| 2025-11-21 | 108.0 | 108.0 | 105.0 | 107.0 | -1.0 | -0.93% | 250,100 |
| 2025-11-20 | 108.0 | 109.0 | 106.0 | 108.0 | 0.0 | 0.00% | 367,400 |
| 2025-11-19 | 109.0 | 109.0 | 107.0 | 108.0 | 0.0 | 0.00% | 204,900 |
| 2025-11-18 | 111.0 | 111.0 | 108.0 | 108.0 | -3.0 | -2.70% | 280,600 |
| 2025-11-17 | 113.0 | 113.0 | 111.0 | 111.0 | -1.0 | -0.89% | 181,200 |
| 2025-11-14 | 113.0 | 114.0 | 112.0 | 112.0 | -1.0 | -0.88% | 167,400 |
| 2025-11-13 | 114.0 | 115.0 | 112.0 | 113.0 | -1.0 | -0.88% | 183,700 |
| 2025-11-12 | 113.0 | 115.0 | 113.0 | 114.0 | +1.0 | +0.88% | 147,700 |
| 2025-11-11 | 113.0 | 115.0 | 113.0 | 113.0 | 0.0 | 0.00% | 232,100 |
| 2025-11-10 | 113.0 | 115.0 | 113.0 | 113.0 | 0.0 | 0.00% | 125,500 |
| 2025-11-07 | 112.0 | 114.0 | 110.0 | 113.0 | 0.0 | 0.00% | 189,500 |
| 2025-11-06 | 112.0 | 114.0 | 110.0 | 113.0 | +2.0 | +1.80% | 169,800 |
| 2025-11-05 | 111.0 | 112.0 | 107.0 | 111.0 | 0.0 | 0.00% | 303,700 |
| 2025-11-04 | 113.0 | 113.0 | 111.0 | 111.0 | -3.0 | -2.63% | 192,300 |
| 2025-10-31 | 114.0 | 115.0 | 112.0 | 114.0 | -1.0 | -0.87% | 241,200 |
| 2025-10-30 | 115.0 | 115.0 | 113.0 | 115.0 | +1.0 | +0.88% | 221,400 |
| 2025-10-29 | 118.0 | 118.0 | 113.0 | 114.0 | -4.0 | -3.39% | 312,700 |
| 2025-10-28 | 121.0 | 121.0 | 118.0 | 118.0 | -2.0 | -1.67% | 124,100 |
| 2025-10-27 | 122.0 | 122.0 | 118.0 | 120.0 | -1.0 | -0.83% | 222,400 |
| 2025-10-24 | 122.0 | 122.0 | 120.0 | 121.0 | 0.0 | 0.00% | 133,800 |
| 2025-10-23 | 120.0 | 122.0 | 120.0 | 121.0 | 0.0 | 0.00% | 142,400 |
| 2025-10-22 | 118.0 | 121.0 | 117.0 | 121.0 | +4.0 | +3.42% | 314,600 |
| 2025-10-21 | 120.0 | 120.0 | 117.0 | 117.0 | -3.0 | -2.50% | 271,200 |
| 2025-10-20 | 120.0 | 121.0 | 117.0 | 120.0 | +3.0 | +2.56% | 177,000 |
| 2025-10-17 | 119.0 | 119.0 | 117.0 | 117.0 | -1.0 | -0.85% | 219,800 |
| 2025-10-16 | 120.0 | 120.0 | 117.0 | 118.0 | -1.0 | -0.84% | 160,900 |
| 2025-10-15 | 117.0 | 120.0 | 116.0 | 119.0 | +2.0 | +1.71% | 200,100 |
| 2025-10-14 | 119.0 | 119.0 | 115.0 | 117.0 | -4.0 | -3.31% | 291,800 |
| 2025-10-10 | 121.0 | 121.0 | 119.0 | 121.0 | 0.0 | 0.00% | 202,600 |
| 2025-10-09 | 122.0 | 123.0 | 121.0 | 121.0 | +1.0 | +0.83% | 234,700 |
| 2025-10-08 | 119.0 | 121.0 | 119.0 | 120.0 | -1.0 | -0.83% | 309,100 |
| 2025-10-07 | 122.0 | 122.0 | 120.0 | 121.0 | 0.0 | 0.00% | 120,700 |
| 2025-10-06 | 122.0 | 122.0 | 120.0 | 121.0 | 0.0 | 0.00% | 150,000 |
| 2025-10-03 | 119.0 | 122.0 | 119.0 | 121.0 | 0.0 | 0.00% | 133,200 |
| 2025-10-02 | 122.0 | 123.0 | 119.0 | 121.0 | 0.0 | 0.00% | 249,700 |
| 2025-10-01 | 122.0 | 123.0 | 121.0 | 121.0 | -1.0 | -0.82% | 189,300 |
| 2025-09-30 | 125.0 | 126.0 | 121.0 | 122.0 | -3.0 | -2.40% | 273,600 |
| 2025-09-29 | 124.0 | 126.0 | 124.0 | 125.0 | +1.0 | +0.81% | 114,600 |
| 2025-09-26 | 124.0 | 126.0 | 124.0 | 124.0 | -1.0 | -0.80% | 145,300 |
| 2025-09-25 | 127.0 | 128.0 | 124.0 | 125.0 | -1.0 | -0.79% | 216,300 |
| 2025-09-24 | 125.0 | 128.0 | 124.0 | 126.0 | +2.0 | +1.61% | 251,500 |
| 2025-09-22 | 123.0 | 126.0 | 122.0 | 124.0 | +1.0 | +0.81% | 173,700 |
| 2025-09-19 | 122.0 | 123.0 | 121.0 | 123.0 | +1.0 | +0.82% | 285,000 |
| 2025-09-18 | 124.0 | 124.0 | 121.0 | 122.0 | -2.0 | -1.61% | 318,300 |
| 2025-09-17 | 124.0 | 125.0 | 123.0 | 124.0 | -2.0 | -1.59% | 237,200 |
| 2025-09-16 | 126.0 | 127.0 | 124.0 | 126.0 | +2.0 | +1.61% | 230,000 |
| 2025-09-12 | 127.0 | 128.0 | 123.0 | 124.0 | — | — | 271,100 |
直近120営業日分を表示