ホーブ(1382)の株価時系列情報
ホーブ(1382)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 |
|---|---|---|---|---|---|
| 2026/06/17 | 1,435 | 1,449 | 1,435 | 1,436 | 500 |
| 2026/06/16 | 1,450 | 1,450 | 1,425 | 1,426 | 2,400 |
| 2026/06/15 | 1,470 | 1,470 | 1,459 | 1,460 | 2,300 |
| 2026/06/12 | 1,460 | 1,481 | 1,450 | 1,475 | 1,200 |
| 2026/06/11 | 1,475 | 1,475 | 1,456 | 1,475 | 2,100 |
| 2026/06/10 | 1,490 | 1,490 | 1,475 | 1,475 | 1,200 |
| 2026/06/09 | 1,500 | 1,500 | 1,496 | 1,496 | 400 |
| 2026/06/08 | 1,502 | 1,517 | 1,500 | 1,500 | 1,300 |
| 2026/06/05 | 1,515 | 1,520 | 1,515 | 1,520 | 400 |
| 2026/06/04 | 1,526 | 1,526 | 1,512 | 1,522 | 700 |
| 2026/06/03 | 1,535 | 1,535 | 1,520 | 1,520 | 200 |
| 2026/06/02 | 1,541 | 1,541 | 1,504 | 1,520 | 900 |
| 2026/06/01 | 1,533 | 1,549 | 1,520 | 1,541 | 2,600 |
| 2026/05/29 | 1,519 | 1,533 | 1,517 | 1,533 | 1,400 |
| 2026/05/28 | 1,543 | 1,543 | 1,504 | 1,517 | 1,500 |
| 2026/05/27 | 1,520 | 1,543 | 1,504 | 1,543 | 1,600 |
| 2026/05/26 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2026/05/25 | 1,513 | 1,520 | 1,512 | 1,520 | 1,000 |
| 2026/05/22 | 1,515 | 1,520 | 1,511 | 1,520 | 300 |
| 2026/05/21 | 1,538 | 1,554 | 1,500 | 1,554 | 2,200 |
| 2026/05/20 | 1,530 | 1,570 | 1,530 | 1,551 | 1,900 |
| 2026/05/19 | 1,555 | 1,572 | 1,515 | 1,516 | 2,000 |
| 2026/05/18 | 1,499 | 1,578 | 1,499 | 1,527 | 2,800 |
| 2026/05/15 | 1,571 | 1,598 | 1,539 | 1,539 | 1,500 |
| 2026/05/14 | 1,532 | 1,545 | 1,490 | 1,531 | 6,500 |
| 2026/05/13 | 1,529 | 1,552 | 1,529 | 1,552 | 1,200 |
| 2026/05/12 | 1,521 | 1,545 | 1,521 | 1,545 | 1,500 |
| 2026/05/11 | 1,560 | 1,574 | 1,520 | 1,521 | 4,700 |
| 2026/05/08 | 1,623 | 1,623 | 1,550 | 1,600 | 8,000 |
| 2026/05/07 | 1,623 | 1,628 | 1,623 | 1,623 | 900 |
| 2026/05/01 | 1,620 | 1,624 | 1,620 | 1,624 | 900 |
| 2026/04/30 | 1,625 | 1,628 | 1,624 | 1,624 | 1,100 |
| 2026/04/28 | 1,670 | 1,670 | 1,644 | 1,644 | 1,100 |
| 2026/04/27 | 1,651 | 1,681 | 1,651 | 1,681 | 800 |
| 2026/04/24 | 1,643 | 1,683 | 1,643 | 1,651 | 800 |
| 2026/04/23 | 1,681 | 1,695 | 1,655 | 1,655 | 2,400 |
| 2026/04/22 | 1,681 | 1,700 | 1,681 | 1,700 | 600 |
| 2026/04/21 | 1,706 | 1,706 | 1,652 | 1,678 | 3,200 |
| 2026/04/20 | 1,654 | 1,721 | 1,654 | 1,721 | 2,000 |
| 2026/04/17 | 1,706 | 1,713 | 1,660 | 1,668 | 4,200 |
| 2026/04/16 | 1,723 | 1,724 | 1,714 | 1,716 | 2,400 |
| 2026/04/15 | 1,740 | 1,740 | 1,716 | 1,722 | 1,400 |
| 2026/04/14 | 1,743 | 1,743 | 1,721 | 1,740 | 2,000 |
| 2026/04/13 | 1,752 | 1,752 | 1,745 | 1,745 | 300 |
| 2026/04/10 | 1,752 | 1,755 | 1,752 | 1,753 | 300 |
| 2026/04/09 | 1,746 | 1,759 | 1,738 | 1,753 | 1,300 |
| 2026/04/08 | 1,745 | 1,763 | 1,735 | 1,748 | 1,700 |
| 2026/04/07 | 1,750 | 1,759 | 1,745 | 1,745 | 1,200 |
| 2026/04/06 | 1,720 | 1,759 | 1,720 | 1,759 | 2,600 |
| 2026/04/03 | 1,770 | 1,770 | 1,721 | 1,733 | 1,500 |
| 2026/03/27 | 1,794 | 1,800 | 1,794 | 1,800 | 700 |
| 2026/03/26 | 1,805 | 1,805 | 1,790 | 1,790 | 1,700 |
| 2026/03/25 | 1,813 | 1,813 | 1,803 | 1,803 | 600 |
| 2026/03/24 | 1,805 | 1,805 | 1,791 | 1,798 | 400 |
| 2026/03/23 | 1,795 | 1,805 | 1,791 | 1,805 | 3,100 |
| 2026/03/19 | 1,800 | 1,820 | 1,797 | 1,797 | 2,400 |
| 2026/03/18 | 1,804 | 1,804 | 1,804 | 1,804 | 500 |
| 2026/03/17 | 1,810 | 1,811 | 1,804 | 1,804 | 1,200 |
| 2026/03/16 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2026/03/13 | 1,800 | 1,800 | 1,791 | 1,791 | 300 |
| 2026/03/12 | 1,800 | 1,803 | 1,795 | 1,795 | 500 |
| 2026/03/11 | 1,807 | 1,807 | 1,807 | 1,807 | 100 |
| 2026/03/10 | 1,818 | 1,825 | 1,805 | 1,806 | 1,400 |
| 2026/03/09 | 1,805 | 1,806 | 1,790 | 1,790 | 4,700 |
| 2026/03/06 | 1,815 | 1,849 | 1,815 | 1,849 | 200 |
| 2026/03/05 | 1,810 | 1,852 | 1,808 | 1,830 | 1,400 |
| 2026/03/04 | 1,811 | 1,820 | 1,788 | 1,801 | 11,900 |
| 2026/03/03 | 1,860 | 1,860 | 1,826 | 1,826 | 4,800 |
| 2026/03/02 | 1,859 | 1,860 | 1,839 | 1,860 | 3,400 |
| 2026/02/27 | 1,862 | 1,862 | 1,862 | 1,862 | 100 |
| 2026/02/26 | 1,860 | 1,863 | 1,860 | 1,862 | 1,100 |
| 2026/02/25 | 1,860 | 1,898 | 1,860 | 1,880 | 1,900 |
| 2026/02/24 | 1,870 | 1,874 | 1,860 | 1,860 | 1,800 |
| 2026/02/20 | 1,877 | 1,880 | 1,849 | 1,862 | 3,400 |
| 2026/02/19 | 1,843 | 1,859 | 1,843 | 1,850 | 900 |
| 2026/02/18 | 1,841 | 1,883 | 1,841 | 1,883 | 3,000 |
| 2026/02/17 | 1,813 | 1,849 | 1,813 | 1,849 | 2,800 |
| 2026/02/16 | 1,813 | 1,814 | 1,813 | 1,813 | 1,000 |
| 2026/02/13 | 1,824 | 1,829 | 1,809 | 1,812 | 3,700 |
| 2026/02/12 | 1,830 | 1,830 | 1,822 | 1,824 | 1,100 |
| 2026/02/10 | 1,814 | 1,839 | 1,814 | 1,830 | 2,000 |
| 2026/02/09 | 1,820 | 1,825 | 1,803 | 1,813 | 4,300 |
| 2026/02/06 | 1,815 | 1,824 | 1,810 | 1,822 | 4,500 |
| 2026/02/05 | 1,819 | 1,850 | 1,817 | 1,840 | 2,900 |
| 2026/02/04 | 1,820 | 1,820 | 1,805 | 1,819 | 2,500 |
| 2026/02/03 | 1,829 | 1,829 | 1,829 | 1,829 | 100 |
| 2026/02/02 | 1,811 | 1,828 | 1,811 | 1,812 | 2,100 |
| 2026/01/30 | 1,805 | 1,808 | 1,805 | 1,807 | 1,500 |
| 2026/01/29 | 1,811 | 1,821 | 1,811 | 1,812 | 1,700 |
| 2026/01/28 | 1,819 | 1,827 | 1,805 | 1,807 | 2,200 |
| 2026/01/27 | 1,840 | 1,840 | 1,816 | 1,818 | 500 |
| 2026/01/26 | 1,820 | 1,820 | 1,805 | 1,812 | 800 |
| 2026/01/23 | 1,815 | 1,835 | 1,815 | 1,831 | 1,500 |
| 2026/01/22 | 1,847 | 1,847 | 1,804 | 1,815 | 1,700 |
| 2026/01/21 | 1,840 | 1,840 | 1,811 | 1,837 | 1,800 |
| 2026/01/20 | 1,867 | 1,867 | 1,831 | 1,844 | 1,400 |
| 2026/01/19 | 1,830 | 1,878 | 1,818 | 1,867 | 2,600 |
| 2026/01/16 | 1,799 | 1,894 | 1,797 | 1,832 | 7,700 |
| 2026/01/15 | 1,810 | 1,815 | 1,799 | 1,808 | 3,900 |
| 2026/01/14 | 1,798 | 1,803 | 1,795 | 1,796 | 5,500 |
| 2026/01/13 | 1,827 | 1,835 | 1,793 | 1,797 | 8,800 |
| 2026/01/09 | 1,810 | 1,827 | 1,810 | 1,823 | 4,100 |
| 2026/01/08 | 1,800 | 1,815 | 1,800 | 1,809 | 4,300 |
| 2026/01/07 | 1,816 | 1,816 | 1,800 | 1,810 | 2,300 |
| 2026/01/06 | 1,795 | 1,805 | 1,795 | 1,805 | 300 |
| 2026/01/05 | 1,794 | 1,795 | 1,794 | 1,795 | 300 |
| 2025/12/30 | 1,814 | 1,814 | 1,791 | 1,793 | 1,300 |
| 2025/12/29 | 1,820 | 1,823 | 1,799 | 1,814 | 2,000 |
| 2025/12/26 | 1,811 | 1,838 | 1,799 | 1,804 | 4,700 |
| 2025/12/25 | 1,804 | 1,811 | 1,800 | 1,805 | 1,600 |
| 2025/12/24 | 1,800 | 1,813 | 1,800 | 1,813 | 1,700 |
| 2025/12/23 | 1,800 | 1,805 | 1,797 | 1,804 | 2,200 |
| 2025/12/22 | 1,803 | 1,811 | 1,792 | 1,801 | 3,300 |
| 2025/12/19 | 1,807 | 1,811 | 1,801 | 1,811 | 1,000 |
| 2025/12/18 | 1,802 | 1,810 | 1,802 | 1,807 | 1,800 |
| 2025/12/17 | 1,815 | 1,819 | 1,801 | 1,806 | 3,100 |
| 2025/12/16 | 1,810 | 1,818 | 1,801 | 1,814 | 4,700 |
| 2025/12/15 | 1,813 | 1,821 | 1,809 | 1,813 | 2,700 |
| 2025/12/12 | 1,790 | 1,813 | 1,790 | 1,813 | 3,000 |
| 2025/12/11 | 1,798 | 1,809 | 1,790 | 1,790 | 1,300 |
| 2025/12/10 | 1,794 | 1,800 | 1,790 | 1,797 | 3,000 |
| 2025/12/09 | 1,781 | 1,794 | 1,781 | 1,790 | 1,100 |
| 2025/12/08 | 1,794 | 1,794 | 1,777 | 1,785 | 8,000 |
| 2025/12/05 | 1,800 | 1,808 | 1,795 | 1,798 | 3,200 |
| 2025/12/04 | 1,829 | 1,829 | 1,794 | 1,797 | 6,300 |
| 2025/12/03 | 1,890 | 1,890 | 1,813 | 1,813 | 14,300 |
| 2025/12/02 | 1,887 | 1,887 | 1,850 | 1,862 | 3,300 |
| 2025/12/01 | 1,895 | 1,950 | 1,895 | 1,896 | 1,900 |
| 2025/11/28 | 1,874 | 1,900 | 1,865 | 1,895 | 4,200 |
| 2025/11/27 | 1,821 | 1,871 | 1,821 | 1,865 | 15,400 |
| 2025/11/26 | 1,834 | 1,908 | 1,812 | 1,821 | 9,700 |
| 2025/11/25 | 1,935 | 1,941 | 1,780 | 1,794 | 28,500 |
| 2025/11/21 | 1,892 | 1,930 | 1,892 | 1,922 | 4,000 |
| 2025/11/20 | 1,952 | 1,952 | 1,952 | 1,952 | 200 |
| 2025/11/19 | 1,930 | 1,945 | 1,930 | 1,945 | 300 |
| 2025/11/18 | 1,978 | 1,978 | 1,941 | 1,941 | 3,600 |
| 2025/11/17 | 1,954 | 1,994 | 1,950 | 1,965 | 700 |
| 2025/11/14 | 1,941 | 2,007 | 1,941 | 1,970 | 1,000 |
| 2025/11/13 | 1,970 | 1,983 | 1,970 | 1,980 | 1,100 |
| 2025/11/12 | 1,966 | 1,975 | 1,966 | 1,970 | 1,100 |
| 2025/11/11 | 1,970 | 2,003 | 1,966 | 1,966 | 500 |
| 2025/11/10 | 1,971 | 2,008 | 1,963 | 1,979 | 3,600 |
| 2025/11/07 | 1,979 | 2,012 | 1,979 | 2,011 | 7,000 |
| 2025/11/06 | 2,019 | 2,019 | 1,972 | 1,980 | 2,900 |
| 2025/11/05 | 1,950 | 1,979 | 1,902 | 1,979 | 5,000 |
| 2025/11/04 | 1,952 | 1,973 | 1,952 | 1,960 | 700 |
| 2025/10/31 | 1,924 | 1,966 | 1,891 | 1,962 | 10,600 |
| 2025/10/30 | 1,925 | 1,951 | 1,884 | 1,884 | 11,600 |
| 2025/10/29 | 2,000 | 2,000 | 1,913 | 1,917 | 4,500 |
| 2025/10/28 | 2,064 | 2,064 | 1,970 | 1,970 | 6,900 |
| 2025/10/27 | 2,134 | 2,151 | 2,069 | 2,070 | 7,800 |
| 2025/10/24 | 2,050 | 2,084 | 2,040 | 2,084 | 1,300 |
| 2025/10/23 | 2,091 | 2,091 | 2,036 | 2,087 | 1,300 |
| 2025/10/22 | 2,102 | 2,102 | 2,075 | 2,091 | 1,300 |
| 2025/10/21 | 2,055 | 2,158 | 2,050 | 2,102 | 4,900 |
| 2025/10/20 | 2,072 | 2,075 | 2,049 | 2,064 | 4,300 |
| 2025/10/17 | 2,058 | 2,267 | 2,003 | 2,055 | 28,800 |
| 2025/10/16 | 1,996 | 2,064 | 1,956 | 2,008 | 8,000 |
| 2025/10/15 | 1,878 | 2,076 | 1,878 | 2,046 | 16,200 |
| 2025/10/14 | 1,899 | 1,932 | 1,838 | 1,838 | 18,800 |
| 2025/10/10 | 2,011 | 2,011 | 1,958 | 1,958 | 5,900 |
| 2025/10/09 | 2,057 | 2,058 | 2,000 | 2,011 | 7,600 |
| 2025/10/08 | 1,969 | 2,121 | 1,926 | 2,049 | 32,700 |
| 2025/10/07 | 2,239 | 2,239 | 1,888 | 1,929 | 60,700 |
| 2025/10/06 | 2,310 | 2,340 | 2,230 | 2,245 | 4,400 |
| 2025/10/03 | 2,393 | 2,393 | 2,225 | 2,277 | 6,600 |
| 2025/10/02 | 2,495 | 2,614 | 2,410 | 2,423 | 14,000 |
| 2025/10/01 | 2,688 | 2,885 | 2,528 | 2,545 | 88,900 |
| 2025/09/30 | 2,871 | 2,900 | 2,601 | 2,687 | 34,500 |
| 2025/09/29 | 2,527 | 2,945 | 2,421 | 2,876 | 70,400 |
| 2025/09/26 | 3,010 | 3,295 | 2,409 | 2,477 | 164,700 |
| 2025/09/25 | 2,610 | 3,050 | 2,599 | 2,909 | 110,500 |
| 2025/09/24 | 3,155 | 3,645 | 2,606 | 2,650 | 341,900 |
| 2025/09/22 | 2,867 | 3,380 | 2,703 | 3,165 | 146,800 |
| 2025/09/19 | 2,436 | 3,025 | 2,250 | 2,917 | 150,100 |
| 2025/09/18 | 2,197 | 2,600 | 2,153 | 2,554 | 89,600 |
| 2025/09/17 | 1,876 | 2,247 | 1,876 | 2,247 | 104,700 |
| 2025/09/16 | 1,790 | 1,949 | 1,790 | 1,904 | 26,900 |
| 2025/09/12 | 1,793 | 1,819 | 1,789 | 1,789 | 4,600 |
| 2025/09/11 | 1,858 | 1,858 | 1,789 | 1,791 | 9,200 |
| 2025/09/10 | 1,831 | 1,863 | 1,825 | 1,850 | 5,300 |
| 2025/09/09 | 1,836 | 1,869 | 1,831 | 1,831 | 16,000 |
| 2025/09/08 | 1,859 | 1,869 | 1,805 | 1,819 | 20,600 |
| 2025/09/05 | 1,920 | 1,969 | 1,840 | 1,840 | 63,500 |
| 2025/09/04 | 2,437 | 2,580 | 2,005 | 2,005 | 161,300 |
| 2025/09/03 | 1,993 | 2,353 | 1,963 | 2,353 | 132,200 |
| 2025/09/02 | 1,788 | 1,953 | 1,787 | 1,953 | 4,900 |
| 2025/09/01 | 1,777 | 1,778 | 1,777 | 1,777 | 400 |
| 2025/08/29 | 1,800 | 1,800 | 1,763 | 1,777 | 1,700 |
| 2025/08/28 | 1,778 | 1,800 | 1,776 | 1,800 | 900 |
| 2025/08/27 | 1,779 | 1,779 | 1,777 | 1,777 | 400 |
| 2025/08/26 | 1,785 | 1,785 | 1,773 | 1,773 | 500 |
| 2025/08/25 | 1,803 | 1,818 | 1,759 | 1,800 | 2,500 |
| 2025/08/22 | 1,790 | 1,800 | 1,790 | 1,800 | 500 |
| 2025/08/21 | 1,802 | 1,802 | 1,801 | 1,801 | 200 |
| 2025/08/20 | 1,770 | 1,799 | 1,770 | 1,779 | 2,100 |
| 2025/08/19 | 1,776 | 1,776 | 1,770 | 1,770 | 200 |
| 2025/08/18 | 1,760 | 1,778 | 1,752 | 1,776 | 2,300 |
| 2025/08/15 | 1,770 | 1,777 | 1,760 | 1,760 | 500 |
| 2025/08/14 | 1,768 | 1,777 | 1,768 | 1,777 | 400 |