！決算発表予定日 2025/02/14
1379東証P貸借
業種 水産・農林業
ホクト 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,940 (24/03/11) | 1,692 (24/11/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,940 (24/03/11) | 1,692 (24/11/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,818 | 1,841 | 1,810 | 1,826 | +16 | +0.9 | 239,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,823 | 1,832 | 1,801 | 1,810 | -5 | -0.3 | 126,100 |
| 1/17 | 1,810 | 1,843 | 1,797 | 1,815 | +9 | +0.5 | 212,500 |
| 1/10 | 1,802 | 1,831 | 1,787 | 1,806 | +4 | +0.2 | 338,300 |
| 12/30 | 1,817 | 1,817 | 1,796 | 1,802 | -8 | -0.4 | 41,600 |
| 12/27 | 1,800 | 1,815 | 1,761 | 1,810 | +8 | +0.4 | 274,800 |
| 12/20 | 1,764 | 1,845 | 1,760 | 1,802 | +38 | +2.2 | 352,700 |
| 12/13 | 1,738 | 1,783 | 1,733 | 1,764 | +34 | +2.0 | 330,300 |
| 12/6 | 1,744 | 1,765 | 1,713 | 1,730 | -4 | -0.2 | 383,700 |
| 11/29 | 1,720 | 1,776 | 1,720 | 1,734 | +20 | +1.2 | 1,195,900 |
| 11/22 | 1,731 | 1,746 | 1,703 | 1,714 | -13 | -0.8 | 436,700 |
| 11/15 | 1,791 | 1,795 | 1,692 | 1,727 | -70 | -3.9 | 539,200 |
| 11/8 | 1,811 | 1,834 | 1,790 | 1,797 | -2 | -0.1 | 246,100 |
| 11/1 | 1,817 | 1,848 | 1,797 | 1,799 | -7 | -0.4 | 500,400 |
| 10/25 | 1,842 | 1,848 | 1,802 | 1,806 | -34 | -1.9 | 185,800 |
| 10/18 | 1,852 | 1,859 | 1,837 | 1,840 | -4 | -0.2 | 123,200 |
| 10/11 | 1,855 | 1,874 | 1,842 | 1,844 | -4 | -0.2 | 216,500 |
| 10/4 | 1,805 | 1,870 | 1,801 | 1,848 | +29 | +1.6 | 279,100 |
| 9/27 | 1,825 | 1,831 | 1,786 | 1,819 | 0 | 0.0 | 357,300 |
| 9/20 | 1,794 | 1,834 | 1,785 | 1,819 | +35 | +2.0 | 197,800 |
| 9/13 | 1,817 | 1,827 | 1,778 | 1,784 | -35 | -1.9 | 280,000 |
| 9/6 | 1,861 | 1,864 | 1,804 | 1,819 | -59 | -3.1 | 346,400 |
| 8/30 | 1,884 | 1,893 | 1,865 | 1,878 | -15 | -0.8 | 153,100 |
| 8/23 | 1,869 | 1,898 | 1,850 | 1,893 | +43 | +2.3 | 112,000 |
| 8/16 | 1,828 | 1,870 | 1,820 | 1,850 | +43 | +2.4 | 173,200 |
| 8/9 | 1,811 | 1,834 | 1,740 | 1,807 | -37 | -2.0 | 291,900 |
| 8/2 | 1,879 | 1,915 | 1,835 | 1,844 | -35 | -1.9 | 222,300 |
| 7/26 | 1,865 | 1,903 | 1,860 | 1,879 | +20 | +1.1 | 160,500 |
| 7/19 | 1,850 | 1,866 | 1,835 | 1,859 | +7 | +0.4 | 132,300 |
| 7/12 | 1,837 | 1,855 | 1,813 | 1,852 | +15 | +0.8 | 176,000 |
| 7/5 | 1,900 | 1,906 | 1,836 | 1,837 | -63 | -3.3 | 164,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
