日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フーバーブレイン(3927)の株価時系列情報

フーバーブレイン(3927)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 823 832 736 736 829,400
2016/12/29 750 750 750 750 20,000
2016/12/28 640 668 640 650 18,300
2016/12/27 643 648 635 642 35,400
2016/12/26 639 648 632 636 43,700
2016/12/22 663 663 648 648 46,400
2016/12/21 682 685 672 673 42,200
2016/12/20 693 699 690 691 26,200
2016/12/19 700 720 688 694 86,400
2016/12/16 745 748 699 708 88,500
2016/12/15 726 765 713 749 241,000
2016/12/14 701 722 698 706 58,600
2016/12/13 700 717 688 702 69,200
2016/12/12 741 775 698 710 182,500
2016/12/09 666 748 666 735 395,300
2016/12/08 791 846 676 686 756,500
2016/12/07 629 719 625 719 73,600
2016/12/06 625 628 617 619 31,800
2016/12/05 640 646 617 635 65,300
2016/12/02 664 666 646 648 41,600
2016/12/01 679 685 657 667 55,200
2016/11/30 698 701 686 689 25,500
2016/11/29 706 711 700 703 22,200
2016/11/28 704 714 704 714 11,400
2016/11/25 703 711 703 703 15,300
2016/11/24 705 712 702 702 16,100
2016/11/22 712 712 702 704 12,300
2016/11/21 712 712 701 701 22,100
2016/11/18 705 715 704 705 16,400
2016/11/17 707 716 700 713 23,200
2016/11/16 690 711 683 698 20,400
2016/11/15 689 699 678 683 14,400
2016/11/14 679 701 679 699 14,400
2016/11/11 680 694 670 670 23,500
2016/11/10 690 713 670 696 35,700
2016/11/09 700 715 616 657 57,100
2016/11/08 718 719 699 700 39,400
2016/11/07 704 721 702 708 32,500
2016/11/04 727 727 700 702 32,800
2016/11/02 741 754 721 721 37,300
2016/11/01 761 780 733 763 114,000
2016/10/31 845 857 841 841 23,800
2016/10/28 852 855 845 847 24,000
2016/10/27 854 865 851 851 17,900
2016/10/26 862 865 854 855 15,400
2016/10/25 883 887 855 862 36,300
2016/10/24 923 927 881 883 59,400
2016/10/21 876 949 874 893 259,000
2016/10/20 869 875 856 861 32,100
2016/10/19 867 870 851 858 32,100
2016/10/18 845 890 845 868 28,500
2016/10/17 852 855 845 850 25,400
2016/10/14 861 872 856 861 28,800
2016/10/13 890 900 870 874 56,100
2016/10/12 903 919 882 889 68,400
2016/10/11 960 995 920 923 170,800
2016/10/07 891 992 891 961 499,000
2016/10/06 896 910 873 889 98,700
2016/10/05 917 917 896 910 60,900
2016/10/04 910 923 901 904 32,100
2016/10/03 915 930 909 910 34,100
2016/09/30 935 942 901 906 69,800
2016/09/29 928 971 917 933 114,800
2016/09/28 916 930 900 928 54,100
2016/09/27 885 953 880 931 150,500
2016/09/26 923 931 896 903 112,300
2016/09/23 901 989 901 917 341,400
2016/09/21 925 930 895 907 166,400
2016/09/20 949 971 933 953 222,800
2016/09/16 983 1,037 960 979 560,900
2016/09/15 1,080 1,171 997 1,028 856,800
2016/09/14 1,410 1,436 1,051 1,137 3,826,700
2016/09/13 1,079 1,320 1,062 1,320 4,284,600
2016/09/12 876 1,020 876 1,020 1,133,100
2016/09/09 780 915 775 870 442,900
2016/09/08 742 765 740 765 32,800
2016/09/07 770 770 747 750 22,500
2016/09/06 739 773 739 773 17,900
2016/09/05 730 749 721 739 14,500
2016/09/02 731 732 715 732 5,300
2016/09/01 728 732 717 732 6,000
2016/08/31 718 723 716 720 5,000
2016/08/30 714 730 714 720 14,900
2016/08/29 747 768 742 744 18,600
2016/08/26 754 770 750 762 28,800
2016/08/25 745 754 743 754 4,900
2016/08/24 740 749 737 749 7,600
2016/08/23 760 760 730 744 23,000
2016/08/22 722 750 722 747 20,300
2016/08/19 715 739 715 728 18,700
2016/08/18 721 730 701 712 41,600
2016/08/17 780 798 716 721 89,900
2016/08/16 791 810 776 783 38,900
2016/08/15 820 820 778 789 49,900
2016/08/12 805 835 805 835 21,000
2016/08/10 804 815 802 810 8,600
2016/08/09 803 822 803 804 8,000
2016/08/08 812 814 800 805 13,600
2016/08/05 801 838 801 812 14,200
2016/08/04 796 815 796 810 18,500
2016/08/03 806 810 794 794 23,400
2016/08/02 815 823 800 819 24,200
2016/08/01 812 822 796 819 10,600
2016/07/29 811 827 782 825 32,800
2016/07/28 824 852 812 815 19,200
2016/07/27 830 859 819 839 21,000
2016/07/26 860 864 800 830 50,400
2016/07/25 853 871 851 865 11,300
2016/07/22 882 889 859 859 21,500
2016/07/21 903 903 884 889 17,700
2016/07/20 860 899 860 889 33,800
2016/07/19 892 895 850 860 46,800
2016/07/15 919 919 891 900 32,500
2016/07/14 930 943 916 934 40,000
2016/07/13 948 965 930 930 37,200
2016/07/12 930 971 921 936 44,600
2016/07/11 909 923 885 907 33,800
2016/07/08 924 935 867 890 44,300
2016/07/07 924 980 921 935 36,200
2016/07/06 951 968 921 935 65,400
2016/07/05 1,025 1,033 950 980 52,800
2016/07/04 1,020 1,040 1,012 1,033 27,100
2016/07/01 1,050 1,054 1,012 1,020 38,300
2016/06/30 1,032 1,061 1,025 1,030 48,600
2016/06/29 1,041 1,059 1,021 1,026 37,600
2016/06/28 1,030 1,071 951 1,033 38,300
2016/06/28 1 -> 2.00 分割
2016/06/27 2,100 2,130 2,030 2,096 22,100
2016/06/24 2,236 2,258 1,809 1,925 50,300
2016/06/23 2,190 2,220 2,182 2,205 17,500
2016/06/22 2,231 2,255 2,183 2,196 22,500
2016/06/21 2,260 2,299 2,210 2,270 22,800
2016/06/20 2,180 2,360 2,180 2,290 52,800
2016/06/17 2,365 2,423 2,183 2,200 54,200
2016/06/16 2,530 2,590 2,310 2,350 35,700
2016/06/15 2,600 2,630 2,525 2,557 40,800
2016/06/14 2,830 2,860 2,630 2,675 26,200
2016/06/13 2,870 2,924 2,860 2,880 11,900
2016/06/10 3,150 3,150 2,861 2,980 28,000
2016/06/09 3,180 3,180 3,100 3,130 17,400
2016/06/08 3,200 3,200 3,055 3,155 20,400
2016/06/07 3,145 3,170 3,075 3,160 24,200
2016/06/06 3,050 3,150 2,960 3,085 17,100
2016/06/03 2,950 3,095 2,900 3,060 20,600
2016/06/02 3,010 3,020 2,925 2,954 32,500
2016/06/01 3,290 3,300 3,065 3,085 61,100
2016/05/31 3,170 3,170 2,921 3,090 183,500
2016/05/30 2,600 3,100 2,593 3,100 220,400
2016/05/27 2,603 2,639 2,571 2,599 14,700
2016/05/26 2,735 2,745 2,611 2,623 28,400
2016/05/25 2,879 2,881 2,711 2,726 40,800
2016/05/24 2,826 3,020 2,821 2,831 52,900
2016/05/23 2,840 2,869 2,812 2,821 38,900
2016/05/20 2,969 3,040 2,832 2,890 88,500
2016/05/19 3,390 3,580 3,125 3,125 132,000
2016/05/18 3,410 3,525 2,905 3,320 288,500
2016/05/17 3,330 3,620 3,110 3,130 407,200
2016/05/16 3,050 3,405 3,020 3,295 359,200
2016/05/13 3,475 3,600 2,880 2,902 464,300
2016/05/12 2,669 3,110 2,649 3,110 233,200
2016/05/11 2,573 2,630 2,516 2,610 23,300
2016/05/10 2,580 2,580 2,480 2,523 10,600
2016/05/09 2,519 2,620 2,519 2,566 14,400
2016/05/06 2,600 2,601 2,508 2,526 11,800
2016/05/02 2,494 2,634 2,400 2,599 18,300
2016/04/28 2,575 2,620 2,480 2,506 13,200
2016/04/27 2,565 2,610 2,541 2,575 7,000
2016/04/26 2,690 2,691 2,516 2,551 31,400
2016/04/25 2,758 2,791 2,695 2,730 23,600
2016/04/22 2,766 2,778 2,721 2,776 20,900
2016/04/21 2,808 2,809 2,731 2,778 26,700
2016/04/20 2,808 2,864 2,723 2,750 27,800
2016/04/19 2,750 2,827 2,714 2,798 29,100
2016/04/18 2,701 2,795 2,698 2,707 42,400
2016/04/15 2,925 2,965 2,798 2,851 79,100
2016/04/14 3,270 3,440 3,020 3,045 187,200
2016/04/13 2,871 3,290 2,871 3,060 155,200
2016/04/12 3,200 3,290 2,862 2,968 371,800
2016/04/11 2,330 2,790 2,311 2,790 91,800
2016/04/08 2,199 2,298 2,171 2,290 15,400
2016/04/07 2,190 2,301 2,160 2,200 21,100
2016/04/06 2,288 2,343 2,220 2,257 22,700
2016/04/05 2,500 2,510 2,385 2,388 33,600
2016/04/04 2,550 2,550 2,494 2,501 14,600
2016/04/01 2,676 2,680 2,499 2,599 24,000
2016/03/31 2,690 2,715 2,678 2,691 11,000
2016/03/30 2,710 2,718 2,678 2,690 12,300
2016/03/29 2,735 2,750 2,681 2,699 9,900
2016/03/28 2,737 2,756 2,701 2,701 11,400
2016/03/25 2,764 2,825 2,735 2,752 13,000
2016/03/24 2,800 2,800 2,760 2,764 10,100
2016/03/23 2,735 2,840 2,715 2,805 31,600
2016/03/22 2,768 2,820 2,748 2,748 12,400
2016/03/18 2,828 2,828 2,740 2,768 13,500
2016/03/17 2,900 2,930 2,770 2,786 23,000
2016/03/16 2,770 2,900 2,750 2,855 27,600
2016/03/15 2,917 2,917 2,800 2,820 20,000
2016/03/14 2,830 2,977 2,800 2,915 26,200
2016/03/11 2,870 2,870 2,750 2,797 21,400
2016/03/10 2,920 2,950 2,851 2,861 11,900
2016/03/09 2,900 2,900 2,850 2,870 18,300
2016/03/08 3,020 3,020 2,905 2,970 17,600
2016/03/07 3,100 3,100 2,980 2,985 22,300
2016/03/04 3,080 3,150 3,020 3,045 43,100
2016/03/03 2,982 3,180 2,960 3,045 80,500
2016/03/02 2,892 3,130 2,875 3,050 78,500
2016/03/01 2,906 2,935 2,821 2,854 36,100
2016/02/29 3,000 3,055 2,900 2,926 44,900
2016/02/26 3,125 3,165 3,060 3,075 41,400
2016/02/25 3,210 3,285 3,160 3,165 30,300
2016/02/24 3,170 3,340 3,100 3,205 41,900
2016/02/23 3,540 3,560 3,230 3,265 88,000
2016/02/22 3,060 3,615 2,980 3,400 181,900
2016/02/19 3,190 3,215 3,085 3,130 41,300
2016/02/18 3,280 3,330 3,185 3,230 78,700
2016/02/17 3,180 3,425 3,110 3,170 73,700
2016/02/16 2,930 3,575 2,911 3,250 167,200
2016/02/15 3,160 3,250 3,050 3,050 58,700
2016/02/12 3,300 3,350 2,950 2,980 65,100
2016/02/10 3,640 3,640 3,275 3,550 94,800
2016/02/09 3,535 3,640 3,365 3,385 71,500
2016/02/08 3,820 3,920 3,520 3,805 107,700
2016/02/05 4,000 4,200 3,500 3,890 295,500
2016/02/04 4,150 4,540 3,700 3,850 486,500
2016/02/03 3,965 4,680 3,795 4,050 816,100
2016/02/02 3,495 4,085 3,450 4,085 366,300
2016/02/01 3,760 3,790 3,325 3,385 228,900
2016/01/29 4,070 4,150 3,860 3,860 135,100
2016/01/28 4,900 5,100 4,420 4,560 533,400
2016/01/27 4,355 4,605 4,210 4,605 599,900
2016/01/26 3,100 3,905 3,030 3,905 904,200
2016/01/25 2,753 3,205 2,525 3,205 281,200
2016/01/22 2,621 2,770 2,410 2,703 250,700
2016/01/21 2,996 3,095 2,495 2,495 248,100
2016/01/20 3,500 3,695 2,923 2,995 269,200
2016/01/19 3,380 3,650 3,170 3,335 357,800
2016/01/18 3,105 3,500 3,010 3,310 481,800
2016/01/15 3,780 3,895 3,290 3,290 833,400
2016/01/14 3,990 3,990 3,990 3,990 1,900
2016/01/13 4,690 4,690 4,690 4,690 4,000
2016/01/12 6,200 6,350 5,410 5,690 153,900
2016/01/08 6,180 6,570 6,010 6,400 218,000
2016/01/07 7,090 7,330 5,940 6,280 318,700
2016/01/06 7,300 7,700 6,890 7,160 446,800
2016/01/05 8,200 8,300 6,950 6,950 600,200
2016/01/04 8,000 8,520 7,600 8,450 697,400

このページの先頭へ