ホープ(6195)の株価時系列情報
ホープ(6195)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 |
---|---|---|---|---|---|
2024/04/24 | 187 | 193 | 187 | 193 | 19,300 |
2024/04/23 | 183 | 190 | 183 | 187 | 40,400 |
2024/04/22 | 184 | 187 | 183 | 187 | 15,100 |
2024/04/19 | 190 | 191 | 182 | 182 | 95,300 |
2024/04/18 | 188 | 193 | 188 | 189 | 50,900 |
2024/04/17 | 189 | 193 | 188 | 192 | 38,700 |
2024/04/16 | 194 | 194 | 188 | 189 | 67,600 |
2024/04/15 | 195 | 195 | 192 | 194 | 62,000 |
2024/04/12 | 194 | 197 | 194 | 194 | 67,700 |
2024/04/11 | 198 | 198 | 194 | 195 | 30,500 |
2024/04/10 | 199 | 200 | 197 | 198 | 23,200 |
2024/04/09 | 198 | 200 | 195 | 199 | 25,100 |
2024/04/08 | 196 | 201 | 194 | 197 | 115,700 |
2024/04/05 | 199 | 206 | 195 | 201 | 81,500 |
2024/04/04 | 209 | 209 | 199 | 199 | 84,500 |
2024/04/03 | 205 | 214 | 200 | 205 | 168,100 |
2024/04/02 | 218 | 218 | 201 | 204 | 172,100 |
2024/04/01 | 223 | 225 | 214 | 217 | 94,100 |
2024/03/29 | 223 | 224 | 222 | 223 | 10,600 |
2024/03/28 | 222 | 226 | 219 | 222 | 22,900 |
2024/03/27 | 225 | 227 | 221 | 222 | 26,400 |
2024/03/26 | 224 | 229 | 221 | 225 | 25,400 |
2024/03/25 | 221 | 226 | 221 | 224 | 29,800 |
2024/03/22 | 222 | 225 | 222 | 223 | 28,500 |
2024/03/21 | 221 | 224 | 220 | 222 | 48,000 |
2024/03/19 | 220 | 223 | 218 | 220 | 52,800 |
2024/03/18 | 219 | 226 | 219 | 223 | 62,100 |
2024/03/15 | 220 | 224 | 218 | 218 | 63,300 |
2024/03/14 | 218 | 230 | 218 | 225 | 57,200 |
2024/03/13 | 221 | 224 | 216 | 218 | 75,800 |
2024/03/12 | 223 | 224 | 218 | 221 | 94,700 |
2024/03/11 | 236 | 236 | 225 | 228 | 101,800 |
2024/03/08 | 234 | 235 | 230 | 233 | 39,900 |
2024/03/07 | 236 | 239 | 232 | 233 | 28,500 |
2024/03/06 | 235 | 239 | 232 | 235 | 39,000 |
2024/03/05 | 239 | 239 | 230 | 235 | 66,400 |
2024/03/04 | 244 | 244 | 238 | 239 | 73,800 |
2024/03/01 | 250 | 252 | 244 | 244 | 26,900 |
2024/02/29 | 251 | 251 | 240 | 249 | 72,600 |
2024/02/28 | 245 | 250 | 245 | 247 | 18,800 |
2024/02/27 | 241 | 248 | 240 | 245 | 57,700 |
2024/02/26 | 238 | 244 | 236 | 241 | 31,700 |
2024/02/22 | 240 | 240 | 230 | 235 | 68,900 |
2024/02/21 | 244 | 246 | 238 | 238 | 65,400 |
2024/02/20 | 244 | 246 | 242 | 244 | 25,200 |
2024/02/19 | 244 | 248 | 244 | 244 | 34,500 |
2024/02/16 | 239 | 248 | 235 | 244 | 69,900 |
2024/02/15 | 244 | 244 | 235 | 236 | 90,600 |
2024/02/14 | 248 | 250 | 240 | 243 | 114,800 |
2024/02/13 | 260 | 260 | 252 | 255 | 66,900 |
2024/02/09 | 253 | 257 | 251 | 254 | 47,700 |
2024/02/08 | 258 | 258 | 251 | 254 | 58,100 |
2024/02/07 | 260 | 260 | 253 | 259 | 76,000 |
2024/02/06 | 263 | 264 | 260 | 260 | 79,400 |
2024/02/05 | 264 | 270 | 259 | 266 | 86,200 |
2024/02/02 | 264 | 273 | 256 | 256 | 246,200 |
2024/02/01 | 261 | 264 | 261 | 264 | 30,900 |
2024/01/31 | 260 | 264 | 258 | 263 | 47,200 |
2024/01/30 | 260 | 263 | 260 | 260 | 23,000 |
2024/01/29 | 261 | 264 | 260 | 260 | 37,600 |
2024/01/26 | 260 | 262 | 258 | 261 | 45,700 |
2024/01/25 | 258 | 262 | 257 | 261 | 48,900 |
2024/01/24 | 258 | 261 | 256 | 258 | 35,000 |
2024/01/23 | 255 | 259 | 255 | 257 | 43,500 |
2024/01/22 | 252 | 257 | 251 | 254 | 71,300 |
2024/01/19 | 255 | 258 | 254 | 255 | 29,700 |
2024/01/18 | 259 | 259 | 252 | 255 | 71,900 |
2024/01/17 | 264 | 264 | 254 | 257 | 112,300 |
2024/01/16 | 258 | 267 | 256 | 265 | 181,900 |
2024/01/15 | 253 | 259 | 253 | 257 | 69,800 |
2024/01/12 | 255 | 255 | 251 | 255 | 41,700 |
2024/01/11 | 256 | 257 | 252 | 257 | 53,000 |
2024/01/10 | 256 | 257 | 252 | 254 | 55,200 |
2024/01/09 | 251 | 258 | 249 | 256 | 77,300 |
2024/01/05 | 251 | 251 | 248 | 251 | 26,100 |
2024/01/04 | 252 | 252 | 248 | 249 | 57,600 |
2023/12/29 | 254 | 254 | 251 | 251 | 32,800 |
2023/12/28 | 250 | 254 | 249 | 251 | 48,100 |
2023/12/27 | 251 | 254 | 246 | 250 | 124,500 |
2023/12/26 | 248 | 252 | 246 | 249 | 68,600 |
2023/12/25 | 251 | 253 | 248 | 248 | 37,100 |
2023/12/22 | 254 | 257 | 250 | 250 | 49,000 |
2023/12/21 | 257 | 257 | 240 | 251 | 105,500 |
2023/12/20 | 253 | 259 | 253 | 255 | 90,000 |
2023/12/19 | 252 | 255 | 251 | 255 | 47,500 |
2023/12/18 | 248 | 258 | 248 | 253 | 114,300 |
2023/12/15 | 243 | 250 | 243 | 249 | 33,300 |
2023/12/14 | 247 | 251 | 242 | 242 | 42,000 |
2023/12/13 | 246 | 249 | 241 | 248 | 37,100 |
2023/12/12 | 244 | 249 | 241 | 242 | 70,600 |
2023/12/11 | 249 | 250 | 228 | 240 | 178,200 |
2023/12/08 | 252 | 252 | 246 | 249 | 81,800 |
2023/12/07 | 256 | 256 | 250 | 253 | 43,000 |
2023/12/06 | 253 | 255 | 252 | 255 | 37,500 |
2023/12/05 | 255 | 256 | 253 | 253 | 51,800 |
2023/12/04 | 252 | 256 | 251 | 256 | 39,100 |
2023/12/01 | 257 | 257 | 253 | 254 | 29,700 |
2023/11/30 | 257 | 257 | 253 | 254 | 25,300 |
2023/11/29 | 254 | 258 | 253 | 256 | 45,800 |
2023/11/28 | 256 | 257 | 251 | 254 | 109,200 |
2023/11/27 | 261 | 263 | 255 | 256 | 139,400 |
2023/11/24 | 262 | 264 | 258 | 261 | 81,800 |
2023/11/22 | 262 | 266 | 261 | 261 | 64,800 |
2023/11/21 | 271 | 272 | 263 | 263 | 105,700 |
2023/11/20 | 265 | 271 | 264 | 269 | 61,100 |
2023/11/17 | 266 | 271 | 265 | 268 | 74,000 |
2023/11/16 | 257 | 267 | 256 | 264 | 84,500 |
2023/11/15 | 259 | 263 | 256 | 258 | 128,700 |
2023/11/14 | 267 | 267 | 255 | 260 | 149,200 |
2023/11/13 | 270 | 276 | 267 | 270 | 215,400 |
2023/11/10 | 269 | 269 | 259 | 269 | 77,800 |
2023/11/09 | 273 | 273 | 259 | 265 | 201,900 |
2023/11/08 | 269 | 273 | 265 | 271 | 51,300 |
2023/11/07 | 266 | 271 | 266 | 269 | 18,600 |
2023/11/06 | 263 | 269 | 262 | 268 | 89,700 |
2023/11/02 | 260 | 263 | 259 | 260 | 62,700 |
2023/11/01 | 264 | 266 | 260 | 260 | 44,300 |
2023/10/31 | 269 | 270 | 261 | 264 | 51,800 |
2023/10/30 | 258 | 270 | 258 | 269 | 65,900 |
2023/10/27 | 259 | 266 | 259 | 265 | 79,100 |
2023/10/26 | 262 | 266 | 259 | 261 | 57,300 |
2023/10/25 | 272 | 276 | 267 | 267 | 143,500 |
2023/10/24 | 266 | 275 | 254 | 273 | 128,400 |
2023/10/23 | 275 | 276 | 258 | 261 | 183,800 |
2023/10/20 | 273 | 278 | 268 | 274 | 190,100 |
2023/10/19 | 274 | 276 | 266 | 273 | 337,800 |
2023/10/18 | 311 | 313 | 280 | 282 | 2,515,700 |
2023/10/17 | 250 | 258 | 250 | 255 | 33,500 |
2023/10/16 | 251 | 253 | 248 | 248 | 56,000 |
2023/10/13 | 262 | 262 | 249 | 255 | 98,400 |
2023/10/12 | 265 | 265 | 258 | 262 | 57,400 |
2023/10/11 | 267 | 269 | 263 | 263 | 40,600 |
2023/10/10 | 268 | 272 | 267 | 268 | 36,000 |
2023/10/06 | 263 | 270 | 262 | 270 | 40,800 |
2023/10/05 | 261 | 265 | 260 | 265 | 48,800 |
2023/10/04 | 258 | 264 | 255 | 257 | 63,200 |
2023/10/03 | 270 | 271 | 260 | 260 | 124,500 |
2023/10/02 | 280 | 284 | 271 | 271 | 85,300 |
2023/09/29 | 288 | 289 | 280 | 281 | 82,000 |
2023/09/28 | 288 | 292 | 285 | 288 | 48,600 |
2023/09/27 | 282 | 290 | 282 | 288 | 50,800 |
2023/09/26 | 278 | 294 | 278 | 285 | 166,300 |
2023/09/25 | 273 | 282 | 273 | 281 | 82,100 |
2023/09/22 | 265 | 279 | 265 | 273 | 66,900 |
2023/09/21 | 277 | 278 | 264 | 267 | 187,300 |
2023/09/20 | 277 | 284 | 276 | 281 | 82,400 |
2023/09/19 | 275 | 285 | 273 | 282 | 118,700 |
2023/09/15 | 290 | 291 | 277 | 277 | 310,000 |
2023/09/14 | 302 | 320 | 287 | 292 | 926,600 |
2023/09/13 | 316 | 319 | 283 | 295 | 996,300 |
2023/09/12 | 269 | 320 | 269 | 308 | 1,931,400 |
2023/09/11 | 287 | 336 | 266 | 271 | 1,859,800 |
2023/09/08 | 280 | 284 | 278 | 280 | 61,800 |
2023/09/07 | 287 | 287 | 278 | 280 | 79,900 |
2023/09/06 | 282 | 290 | 276 | 285 | 86,600 |
2023/09/05 | 281 | 288 | 280 | 283 | 83,400 |
2023/09/04 | 275 | 281 | 274 | 280 | 34,100 |
2023/09/01 | 269 | 277 | 268 | 275 | 81,300 |
2023/08/31 | 266 | 269 | 264 | 267 | 20,900 |
2023/08/30 | 265 | 267 | 263 | 264 | 42,100 |
2023/08/29 | 262 | 268 | 262 | 267 | 20,500 |
2023/08/28 | 268 | 270 | 260 | 262 | 37,600 |
2023/08/25 | 264 | 270 | 263 | 268 | 15,900 |
2023/08/24 | 271 | 271 | 263 | 266 | 57,200 |
2023/08/23 | 267 | 271 | 264 | 270 | 36,800 |
2023/08/22 | 269 | 269 | 265 | 266 | 34,500 |
2023/08/21 | 260 | 270 | 260 | 267 | 76,600 |
2023/08/18 | 249 | 258 | 249 | 258 | 109,100 |
2023/08/17 | 255 | 258 | 248 | 254 | 110,100 |
2023/08/16 | 263 | 266 | 257 | 260 | 96,500 |
2023/08/15 | 272 | 272 | 258 | 265 | 169,800 |
2023/08/14 | 282 | 282 | 272 | 273 | 170,900 |
2023/08/10 | 290 | 291 | 284 | 284 | 88,100 |
2023/08/09 | 297 | 298 | 292 | 293 | 103,000 |
2023/08/08 | 296 | 298 | 292 | 295 | 41,200 |
2023/08/07 | 290 | 298 | 288 | 295 | 56,300 |
2023/08/04 | 290 | 295 | 290 | 292 | 35,600 |
2023/08/03 | 298 | 298 | 289 | 292 | 42,400 |
2023/08/02 | 297 | 298 | 294 | 298 | 35,500 |
2023/08/01 | 292 | 299 | 292 | 299 | 61,800 |
2023/07/31 | 294 | 295 | 287 | 292 | 68,900 |
2023/07/28 | 297 | 298 | 289 | 296 | 59,000 |
2023/07/27 | 296 | 299 | 291 | 299 | 24,000 |
2023/07/26 | 297 | 297 | 290 | 292 | 35,400 |
2023/07/25 | 293 | 298 | 292 | 295 | 31,900 |
2023/07/24 | 286 | 293 | 286 | 293 | 39,200 |
2023/07/21 | 292 | 292 | 283 | 286 | 105,100 |
2023/07/20 | 296 | 298 | 291 | 292 | 93,600 |
2023/07/19 | 303 | 304 | 296 | 296 | 97,500 |
2023/07/18 | 310 | 310 | 296 | 300 | 129,100 |
2023/07/14 | 315 | 316 | 305 | 310 | 105,100 |
2023/07/13 | 310 | 316 | 310 | 315 | 47,700 |
2023/07/12 | 318 | 319 | 309 | 309 | 116,800 |
2023/07/11 | 321 | 326 | 318 | 318 | 103,700 |
2023/07/10 | 315 | 322 | 311 | 321 | 144,900 |
2023/07/07 | 301 | 316 | 301 | 312 | 108,700 |
2023/07/06 | 316 | 316 | 308 | 308 | 55,200 |
2023/07/05 | 318 | 318 | 310 | 315 | 96,700 |
2023/07/04 | 315 | 322 | 315 | 317 | 106,800 |
2023/07/03 | 320 | 325 | 315 | 315 | 153,700 |