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
2022/12/30 636 668 636 666 45,500
2022/12/29 638 647 623 640 26,700
2022/12/28 648 653 637 646 46,500
2022/12/27 650 660 648 652 24,900
2022/12/26 674 674 651 651 18,300
2022/12/23 669 669 651 659 45,000
2022/12/22 672 681 662 679 60,600
2022/12/21 672 683 667 671 21,800
2022/12/20 707 707 664 674 80,200
2022/12/19 681 716 674 707 97,300
2022/12/16 681 683 676 678 21,500
2022/12/15 689 696 683 687 18,500
2022/12/14 690 700 689 689 15,500
2022/12/13 698 707 689 690 45,900
2022/12/12 690 695 682 688 22,700
2022/12/09 690 692 678 692 47,100
2022/12/08 717 717 681 687 77,200
2022/12/07 707 726 696 719 27,700
2022/12/06 741 741 702 709 66,600
2022/12/05 724 760 724 745 160,600
2022/12/02 717 756 717 724 98,500
2022/12/01 687 720 680 715 52,400
2022/11/30 696 698 685 687 21,900
2022/11/29 706 713 691 696 48,400
2022/11/28 688 707 685 707 27,300
2022/11/25 687 692 678 684 19,900
2022/11/24 670 693 670 687 44,100
2022/11/22 676 678 665 668 29,700
2022/11/21 685 685 670 680 16,500
2022/11/18 686 689 672 682 34,100
2022/11/17 688 692 684 685 14,700
2022/11/16 685 690 665 688 30,300
2022/11/15 710 710 681 684 39,200
2022/11/14 687 702 682 698 36,300
2022/11/11 671 687 670 686 26,100
2022/11/10 668 668 661 663 21,800
2022/11/09 683 685 670 670 14,100
2022/11/08 679 687 677 680 13,200
2022/11/07 670 684 658 677 42,000
2022/11/04 676 680 669 670 14,200
2022/11/02 679 683 678 679 9,300
2022/11/01 688 694 682 686 18,400
2022/10/31 701 701 673 688 41,800
2022/10/28 700 705 692 693 19,200
2022/10/27 696 700 691 699 8,000
2022/10/26 704 708 696 696 16,500
2022/10/25 707 710 691 704 22,500
2022/10/24 717 720 702 706 23,500
2022/10/21 718 718 703 704 21,100
2022/10/20 714 715 702 715 21,600
2022/10/19 722 722 710 716 16,500
2022/10/18 706 734 705 722 40,800
2022/10/17 700 707 696 702 11,600
2022/10/14 691 715 691 700 46,700
2022/10/13 712 712 680 681 67,300
2022/10/12 718 742 700 707 140,400
2022/10/11 705 728 704 717 57,500
2022/10/07 685 717 685 716 51,600
2022/10/06 670 695 670 685 34,000
2022/10/05 687 707 670 670 43,700
2022/10/04 672 691 672 690 22,300
2022/10/03 666 672 646 664 26,500
2022/09/30 665 681 660 667 25,300
2022/09/29 665 686 665 672 14,900
2022/09/28 666 677 652 654 33,300
2022/09/27 667 675 663 664 11,000
2022/09/26 680 687 663 663 36,900
2022/09/22 680 697 674 687 30,200
2022/09/21 680 686 662 686 50,800
2022/09/20 701 706 684 684 55,000
2022/09/16 732 733 700 701 56,200
2022/09/15 735 741 724 725 20,400
2022/09/14 728 747 722 738 19,300
2022/09/13 752 775 750 750 75,400
2022/09/12 737 756 735 737 50,100
2022/09/09 728 745 723 737 40,900
2022/09/08 755 755 715 728 76,500
2022/09/07 747 753 737 753 25,900
2022/09/06 731 754 726 751 51,000
2022/09/05 708 729 688 720 37,300
2022/09/02 730 734 702 719 41,500
2022/09/01 709 730 701 729 51,400
2022/08/31 689 714 680 712 77,300
2022/08/30 701 712 677 699 106,800
2022/08/29 704 710 700 701 33,100
2022/08/26 731 731 705 719 78,500
2022/08/25 743 743 711 724 125,300
2022/08/24 739 748 726 731 47,100
2022/08/23 737 750 736 740 16,900
2022/08/22 768 768 742 752 44,400
2022/08/19 766 801 765 775 66,600
2022/08/18 784 784 754 765 39,900
2022/08/17 774 811 765 785 77,300
2022/08/16 751 775 741 774 97,700
2022/08/15 817 828 733 740 215,200
2022/08/12 860 860 820 834 88,400
2022/08/10 837 860 820 860 40,700
2022/08/09 862 868 832 837 32,500
2022/08/08 851 865 827 865 39,700
2022/08/05 855 855 834 854 34,500
2022/08/04 847 857 829 857 30,500
2022/08/03 830 859 826 840 38,400
2022/08/02 830 835 807 831 55,400
2022/08/01 855 863 827 836 89,000
2022/07/29 836 857 808 840 88,000
2022/07/28 838 853 810 825 82,000
2022/07/27 800 837 781 834 105,600
2022/07/26 775 805 753 800 48,500
2022/07/25 800 800 767 780 31,800
2022/07/22 788 816 779 805 68,100
2022/07/21 743 799 743 788 63,000
2022/07/20 745 761 737 743 50,000
2022/07/19 762 777 740 741 81,700
2022/07/15 784 793 771 792 23,700
2022/07/14 759 801 746 783 41,900
2022/07/13 765 766 732 759 35,900
2022/07/12 774 774 750 760 37,300
2022/07/11 779 797 771 777 60,200
2022/07/08 751 783 749 764 75,000
2022/07/07 735 750 724 744 28,100
2022/07/06 720 739 716 735 34,400
2022/07/05 706 727 706 717 28,100
2022/07/04 722 722 701 713 16,100
2022/07/01 715 721 686 697 65,400
2022/06/30 737 737 708 718 34,000
2022/06/29 740 740 717 722 36,400
2022/06/28 739 757 734 741 35,000
2022/06/27 766 766 738 743 39,700
2022/06/24 727 769 727 766 66,200
2022/06/23 729 744 718 725 31,700
2022/06/22 765 771 730 730 68,200
2022/06/21 756 775 734 765 73,200
2022/06/20 761 763 716 751 34,900
2022/06/17 770 780 745 754 66,000
2022/06/16 823 834 785 792 49,800
2022/06/15 860 867 793 802 79,700
2022/06/14 846 858 824 858 78,500
2022/06/13 817 873 815 861 87,200
2022/06/10 841 887 825 847 172,400
2022/06/09 794 869 785 856 196,200
2022/06/08 782 801 766 790 53,100
2022/06/07 798 798 774 782 62,500
2022/06/06 783 808 771 807 78,300
2022/06/03 765 792 765 787 55,300
2022/06/02 734 771 730 764 70,700
2022/06/01 752 767 747 754 51,400
2022/05/31 781 783 757 757 50,000
2022/05/30 736 802 736 793 102,100
2022/05/27 745 775 722 734 38,300
2022/05/26 712 744 710 741 78,800
2022/05/25 762 762 710 711 117,300
2022/05/24 803 821 765 777 125,300
2022/05/23 772 805 759 803 127,900
2022/05/20 763 774 736 772 69,300
2022/05/19 699 764 698 754 114,300
2022/05/18 680 751 680 744 211,300
2022/05/17 663 694 660 680 112,100
2022/05/16 640 664 636 656 81,300
2022/05/13 625 665 625 650 93,400
2022/05/12 659 659 619 619 94,400
2022/05/11 659 723 647 671 118,300
2022/05/10 634 659 631 659 44,600
2022/05/09 652 660 642 644 76,500
2022/05/06 676 677 664 666 34,000
2022/05/02 673 694 667 691 28,600
2022/04/28 699 703 670 673 53,700
2022/04/27 695 706 679 702 23,800
2022/04/26 680 704 678 701 50,200
2022/04/25 662 684 661 674 59,000
2022/04/22 680 691 674 682 61,000
2022/04/21 708 720 692 705 47,600
2022/04/20 731 738 709 711 90,200
2022/04/19 738 743 721 728 43,600
2022/04/18 730 745 717 731 54,700
2022/04/15 754 754 729 745 78,700
2022/04/14 763 801 763 778 121,300
2022/04/13 705 786 703 771 281,800
2022/04/12 720 722 685 695 74,500
2022/04/11 745 761 720 729 126,900
2022/04/08 709 734 707 720 65,200
2022/04/07 732 752 708 708 90,200
2022/04/06 788 788 734 747 130,000
2022/04/05 770 792 750 792 144,400
2022/04/04 750 774 729 767 127,700
2022/04/01 721 738 682 732 96,300
2022/03/31 710 737 704 731 90,400
2022/03/30 701 710 695 710 42,500
2022/03/29 695 719 685 706 50,300
2022/03/28 708 708 685 685 28,100
2022/03/25 725 725 700 704 40,400
2022/03/24 691 715 686 715 41,400
2022/03/23 696 707 689 706 55,300
2022/03/22 710 756 668 691 283,300
2022/03/18 660 726 656 681 187,100
2022/03/17 635 655 631 644 23,200
2022/03/16 632 647 617 630 18,400
2022/03/15 627 629 608 622 20,500
2022/03/14 625 649 619 628 41,800
2022/03/11 607 630 603 619 54,400
2022/03/10 617 625 604 612 38,900
2022/03/09 593 615 587 588 38,600
2022/03/08 585 625 580 583 88,700
2022/03/07 611 611 586 590 72,300
2022/03/04 655 655 614 627 52,200
2022/03/03 689 689 650 659 86,500
2022/03/02 683 698 657 679 101,500
2022/03/01 699 729 685 705 264,500
2022/02/28 643 673 634 662 98,400
2022/02/25 591 633 590 633 102,500
2022/02/24 618 648 573 576 205,300
2022/02/22 586 694 586 628 668,500
2022/02/21 600 607 585 596 77,200
2022/02/18 601 615 589 610 55,000
2022/02/17 615 623 600 608 63,600
2022/02/16 629 635 614 616 30,700
2022/02/15 610 634 603 614 81,900
2022/02/14 640 640 611 612 73,100
2022/02/10 665 671 646 658 50,200
2022/02/09 647 664 631 656 48,800
2022/02/08 640 655 631 631 82,100
2022/02/07 651 668 631 641 111,900
2022/02/04 651 670 635 660 107,100
2022/02/03 678 697 643 661 275,500
2022/02/02 762 765 688 697 1,663,200
2022/02/01 710 710 710 710 7,000
2022/01/31 599 625 599 610 97,900
2022/01/28 584 604 578 588 125,300
2022/01/27 625 637 579 582 160,800
2022/01/26 600 629 600 626 91,100
2022/01/25 630 643 597 601 107,900
2022/01/24 630 639 617 634 74,500
2022/01/21 627 645 617 640 99,500
2022/01/20 621 646 611 645 83,700
2022/01/19 634 647 615 621 93,100
2022/01/18 632 660 626 654 76,400
2022/01/17 643 655 631 634 79,800
2022/01/14 650 654 639 646 123,100
2022/01/13 705 705 657 665 108,900
2022/01/12 676 695 673 686 108,400
2022/01/11 671 683 654 678 198,600
2022/01/07 672 681 643 661 189,600
2022/01/06 682 692 668 672 188,900
2022/01/05 718 723 695 696 198,000
2022/01/04 763 769 724 730 148,200

このページの先頭へ