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
2019/12/30 945 945 909 941 56,300
2019/12/27 927 930 904 919 35,100
2019/12/26 914 966 912 930 137,400
2019/12/25 887 916 887 902 67,300
2019/12/24 854 890 854 890 59,500
2019/12/23 849 854 845 848 20,600
2019/12/20 851 866 849 855 19,500
2019/12/19 833 861 831 852 26,800
2019/12/18 841 846 836 843 8,200
2019/12/17 821 850 821 840 29,900
2019/12/16 861 865 821 825 102,400
2019/12/13 858 867 850 861 33,400
2019/12/12 875 875 852 863 35,500
2019/12/11 877 878 868 876 24,300
2019/12/10 853 880 853 871 27,900
2019/12/09 854 863 851 863 18,200
2019/12/06 850 864 847 853 24,400
2019/12/05 864 869 853 860 14,400
2019/12/04 860 862 853 861 12,200
2019/12/03 869 875 855 855 19,500
2019/12/02 887 889 871 872 20,900
2019/11/29 871 879 866 875 17,900
2019/11/28 890 892 871 872 29,400
2019/11/27 884 909 884 891 34,500
2019/11/26 894 905 892 899 41,800
2019/11/25 874 895 874 894 24,800
2019/11/22 850 885 848 881 30,200
2019/11/21 877 877 843 851 46,700
2019/11/20 864 878 860 863 16,300
2019/11/19 872 872 863 867 21,000
2019/11/18 893 900 880 882 35,100
2019/11/15 859 904 859 904 31,100
2019/11/14 884 889 848 881 97,000
2019/11/13 941 945 872 886 128,200
2019/11/12 958 1,021 936 946 207,700
2019/11/11 980 988 955 966 67,300
2019/11/08 977 1,008 972 990 22,200
2019/11/07 982 986 972 978 10,800
2019/11/06 983 994 975 981 27,200
2019/11/05 967 982 966 978 13,600
2019/11/01 962 976 962 966 11,400
2019/10/31 972 982 964 964 10,200
2019/10/30 989 995 953 967 18,600
2019/10/29 980 1,004 980 989 13,000
2019/10/28 990 1,003 990 990 11,100
2019/10/25 1,000 1,001 971 990 34,900
2019/10/24 1,075 1,085 992 1,001 100,400
2019/10/23 1,012 1,055 1,012 1,045 60,300
2019/10/21 992 1,010 990 1,010 10,400
2019/10/18 995 1,004 986 998 16,800
2019/10/17 1,006 1,014 985 995 21,900
2019/10/16 1,040 1,040 1,007 1,007 25,700
2019/10/15 1,046 1,046 1,023 1,024 6,700
2019/10/11 1,035 1,063 1,026 1,027 33,600
2019/10/10 1,031 1,053 1,017 1,044 34,500
2019/10/09 1,012 1,038 1,012 1,034 16,900
2019/10/08 1,020 1,035 1,010 1,012 15,500
2019/10/07 1,040 1,040 1,011 1,014 11,500
2019/10/04 1,012 1,054 1,005 1,041 34,300
2019/10/03 1,000 1,014 991 1,007 21,400
2019/10/02 1,023 1,024 1,010 1,022 17,800
2019/10/01 1,031 1,049 1,017 1,023 46,400
2019/09/30 1,038 1,060 1,015 1,019 37,800
2019/09/27 1,052 1,055 998 1,055 68,100
2019/09/26 1,040 1,060 1,037 1,058 46,100
2019/09/25 1,030 1,045 1,026 1,035 31,800
2019/09/24 985 1,048 985 1,037 118,900
2019/09/20 980 999 957 983 61,700
2019/09/19 984 1,013 970 983 122,400
2019/09/18 978 1,068 950 983 986,900
2019/09/17 925 925 910 918 4,100
2019/09/13 938 938 916 917 10,900
2019/09/12 919 930 901 923 17,500
2019/09/11 910 920 897 897 28,100
2019/09/10 936 938 905 910 28,600
2019/09/09 941 955 936 946 12,500
2019/09/06 938 957 933 950 27,400
2019/09/05 910 944 910 938 36,100
2019/09/04 908 917 889 917 16,600
2019/09/03 896 912 885 909 20,700
2019/09/02 856 902 847 892 33,500
2019/08/30 835 867 835 852 36,500
2019/08/29 867 879 819 837 59,800
2019/08/28 892 901 862 867 32,700
2019/08/27 906 914 889 891 20,400
2019/08/26 880 906 863 896 45,100
2019/08/23 870 895 865 891 43,500
2019/08/22 908 917 882 882 132,400
2019/08/21 922 935 918 928 30,100
2019/08/20 946 958 928 936 47,700
2019/08/19 946 961 938 942 28,300
2019/08/16 936 943 926 936 35,800
2019/08/15 950 954 916 940 67,500
2019/08/14 970 1,021 939 974 210,600
2019/08/13 1,012 1,075 998 1,038 83,900
2019/08/09 1,040 1,052 1,030 1,039 23,400
2019/08/08 1,011 1,044 1,011 1,031 35,900
2019/08/07 976 1,036 976 1,019 81,700
2019/08/06 930 1,020 894 1,006 199,200
2019/08/05 1,065 1,066 956 975 198,500
2019/08/02 1,098 1,098 1,040 1,076 116,400
2019/08/01 1,098 1,112 1,066 1,095 67,400
2019/07/31 1,083 1,104 1,079 1,099 22,200
2019/07/30 1,135 1,138 1,089 1,094 75,000
2019/07/29 1,174 1,187 1,136 1,141 66,100
2019/07/26 1,153 1,175 1,095 1,167 120,800
2019/07/25 1,200 1,218 1,146 1,151 123,600
2019/07/24 1,173 1,227 1,173 1,211 122,700
2019/07/23 1,186 1,186 1,165 1,180 50,700
2019/07/22 1,130 1,180 1,130 1,167 66,700
2019/07/19 1,140 1,168 1,123 1,146 115,500
2019/07/18 1,075 1,124 1,075 1,109 73,600
2019/07/17 1,091 1,105 1,066 1,094 48,200
2019/07/16 1,074 1,122 1,074 1,098 55,500
2019/07/12 1,059 1,108 1,056 1,074 119,600
2019/07/11 1,031 1,081 1,031 1,081 38,000
2019/07/10 1,016 1,033 1,014 1,030 18,500
2019/07/09 1,015 1,050 1,015 1,023 34,200
2019/07/08 1,007 1,030 1,005 1,024 36,200
2019/07/05 1,023 1,034 1,011 1,022 37,300
2019/07/04 1,024 1,040 997 1,034 37,500
2019/07/03 1,060 1,069 1,000 1,008 67,300
2019/07/02 1,066 1,066 1,026 1,052 38,600
2019/07/01 1,016 1,071 1,015 1,067 78,500
2019/06/28 1,017 1,036 1,000 1,003 63,500
2019/06/27 991 1,009 986 1,008 27,900
2019/06/26 980 1,009 978 996 57,000
2019/06/25 1,002 1,024 990 995 31,500
2019/06/24 1,018 1,018 993 998 41,900
2019/06/21 1,071 1,096 1,020 1,028 104,300
2019/06/20 1,118 1,125 1,088 1,097 97,200
2019/06/19 1,080 1,128 1,060 1,122 76,400
2019/06/18 1,137 1,141 1,051 1,052 120,100
2019/06/17 1,137 1,185 1,113 1,125 227,900
2019/06/14 1,051 1,112 1,039 1,107 131,300
2019/06/13 969 1,062 964 1,021 251,100
2019/06/12 1,000 1,006 945 954 138,800
2019/06/11 1,013 1,024 1,001 1,012 49,100
2019/06/10 1,016 1,034 1,006 1,025 39,800
2019/06/07 1,019 1,034 1,010 1,016 32,900
2019/06/06 1,033 1,042 1,006 1,014 68,900
2019/06/05 1,040 1,065 1,028 1,042 59,200
2019/06/04 1,020 1,058 1,000 1,030 96,900
2019/06/03 1,067 1,097 1,019 1,019 105,200
2019/05/31 1,146 1,146 1,085 1,097 104,600
2019/05/30 1,189 1,205 1,126 1,159 150,500
2019/05/29 1,236 1,236 1,179 1,205 107,100
2019/05/28 1,224 1,277 1,216 1,234 196,700
2019/05/27 1,219 1,230 1,176 1,213 91,700
2019/05/24 1,200 1,223 1,169 1,215 162,100
2019/05/23 1,270 1,272 1,200 1,220 192,600
2019/05/22 1,169 1,234 1,169 1,216 249,800
2019/05/21 1,141 1,168 1,119 1,164 144,600
2019/05/20 1,140 1,175 1,115 1,157 248,000
2019/05/17 1,125 1,325 1,100 1,118 743,100
2019/05/16 1,131 1,143 1,091 1,100 175,000
2019/05/15 1,130 1,148 1,080 1,112 181,900
2019/05/14 1,050 1,136 976 1,129 287,800
2019/05/13 1,098 1,142 1,019 1,110 364,900
2019/05/10 943 1,091 943 1,091 448,200
2019/05/09 967 973 936 941 52,500
2019/05/08 936 970 922 969 62,200
2019/05/07 937 979 937 957 70,200
2019/04/26 933 945 918 938 38,800
2019/04/25 934 953 922 942 27,400
2019/04/24 936 950 914 933 67,800
2019/04/23 930 934 890 934 81,200
2019/04/22 936 965 911 937 80,200
2019/04/19 890 944 882 931 68,600
2019/04/18 897 910 891 891 32,000
2019/04/17 914 923 901 909 11,700
2019/04/16 908 927 903 911 16,600
2019/04/15 905 912 891 902 18,500
2019/04/12 928 930 897 901 27,900
2019/04/11 930 959 916 929 51,000
2019/04/10 888 930 887 930 36,600
2019/04/09 907 1,006 890 899 322,200
2019/04/08 899 915 885 908 25,300
2019/04/05 899 906 880 895 28,200
2019/04/04 908 920 895 897 22,100
2019/04/03 891 926 887 910 36,800
2019/04/02 935 941 894 898 38,700
2019/04/01 954 962 928 935 37,500
2019/03/29 930 941 919 939 21,200
2019/03/28 945 945 913 930 32,000
2019/03/27 908 958 904 945 65,000
2019/03/26 890 912 883 893 46,900
2019/03/25 899 899 873 880 61,800
2019/03/22 925 932 895 913 54,700
2019/03/20 916 935 907 934 43,600
2019/03/19 932 939 917 922 57,700
2019/03/18 930 959 915 958 62,500
2019/03/15 922 957 915 937 78,700
2019/03/14 998 1,004 914 924 231,600
2019/03/13 995 1,017 993 1,001 66,200
2019/03/12 1,022 1,031 998 1,003 71,500
2019/03/11 1,055 1,069 1,021 1,022 55,800
2019/03/08 1,069 1,069 1,001 1,041 126,400
2019/03/07 1,050 1,067 1,034 1,039 61,700
2019/03/06 1,048 1,069 1,030 1,054 94,800
2019/03/05 1,033 1,058 1,019 1,035 149,600
2019/03/04 1,019 1,048 1,011 1,033 90,500
2019/03/01 1,011 1,042 1,001 1,006 92,600
2019/02/28 1,012 1,028 995 1,003 107,600
2019/02/27 1,045 1,050 999 1,018 145,600
2019/02/26 1,159 1,159 1,025 1,047 334,500
2019/02/25 1,132 1,168 1,110 1,129 192,600
2019/02/22 1,285 1,290 1,107 1,128 598,200
2019/02/21 944 1,499 944 1,285 2,513,200
2019/02/20 1,193 1,220 1,184 1,199 23,400
2019/02/19 1,212 1,217 1,178 1,201 25,800
2019/02/18 1,169 1,223 1,159 1,217 75,200
2019/02/15 1,250 1,272 1,156 1,180 160,200
2019/02/14 1,272 1,312 1,272 1,284 41,300
2019/02/13 1,295 1,309 1,257 1,272 40,200
2019/02/12 1,269 1,300 1,269 1,281 33,000
2019/02/08 1,269 1,289 1,250 1,266 37,500
2019/02/07 1,316 1,316 1,264 1,293 38,300
2019/02/06 1,320 1,338 1,286 1,332 32,500
2019/02/05 1,360 1,360 1,292 1,292 48,100
2019/02/04 1,300 1,360 1,296 1,354 47,500
2019/02/01 1,289 1,323 1,277 1,302 38,300
2019/01/31 1,251 1,304 1,251 1,290 53,700
2019/01/30 1,349 1,349 1,241 1,241 60,600
2019/01/29 1,327 1,354 1,284 1,350 55,100
2019/01/28 1,350 1,350 1,320 1,339 30,700
2019/01/25 1,358 1,359 1,310 1,328 41,000
2019/01/24 1,311 1,352 1,269 1,328 62,600
2019/01/23 1,352 1,355 1,301 1,311 79,400
2019/01/22 1,345 1,394 1,317 1,376 89,100
2019/01/21 1,437 1,437 1,315 1,337 90,700
2019/01/18 1,402 1,443 1,385 1,395 78,600
2019/01/17 1,373 1,415 1,337 1,412 92,500
2019/01/16 1,350 1,361 1,306 1,343 64,400
2019/01/15 1,253 1,336 1,228 1,330 86,600
2019/01/11 1,253 1,336 1,244 1,256 96,100
2019/01/10 1,289 1,289 1,192 1,260 124,000
2019/01/09 1,359 1,407 1,286 1,296 188,300
2019/01/08 1,362 1,455 1,358 1,371 280,600
2019/01/07 1,281 1,374 1,231 1,374 252,200
2019/01/04 1,177 1,252 1,111 1,221 166,400

このページの先頭へ