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 |