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

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
2026/09/15 885 890 885 890 600
2026/09/14 890 890 879 887 500
2026/09/11 874 900 874 895 2,200
2026/09/10 880 889 880 889 1,800
2026/09/09 877 880 877 880 2,200
2026/09/08 875 885 875 884 2,000
2026/09/07 875 876 875 876 1,300
2026/09/04 875 876 875 875 400
2026/09/03 893 893 874 878 2,800
2026/09/02 892 892 877 878 1,000
2026/09/01 884 900 879 899 3,800
2026/08/31 887 900 881 899 1,700
2026/08/28 887 887 878 887 900
2026/08/27 876 884 875 884 800
2026/08/26 875 877 875 876 800
2026/08/25 874 888 871 880 900
2026/08/24 892 892 889 889 700
2026/08/21 870 888 865 877 1,500
2026/08/20 869 885 868 885 1,100
2026/08/19 869 869 868 868 400
2026/08/18 857 891 857 876 1,600
2026/08/17 874 899 874 899 2,600
2026/08/14 869 873 858 873 1,700
2026/08/13 855 873 851 869 7,200
2026/08/12 873 875 854 862 10,000
2026/08/10 931 931 866 880 13,100
2026/08/07 925 940 919 934 3,100
2026/08/06 925 940 925 940 2,500
2026/08/05 928 964 925 926 3,300
2026/08/04 940 941 926 941 900
2026/08/03 936 941 936 940 3,000
2026/07/31 873 970 873 950 16,700
2026/07/30 829 900 829 888 4,600
2026/07/29 844 851 828 830 5,900
2026/07/28 905 905 840 844 14,900
2026/07/27 1,010 1,010 930 935 24,400
2026/07/24 1,040 1,076 1,030 1,040 12,100
2026/07/23 1,107 1,118 1,103 1,118 1,100
2026/07/22 1,125 1,129 1,101 1,101 1,900
2026/07/21 1,115 1,115 1,101 1,103 800
2026/07/17 1,107 1,120 1,101 1,120 2,000
2026/07/16 1,124 1,124 1,108 1,121 900
2026/07/15 1,118 1,150 1,110 1,138 4,300
2026/07/14 1,123 1,123 1,118 1,118 1,600
2026/07/13 1,088 1,129 1,088 1,128 3,700
2026/07/10 1,097 1,118 1,070 1,118 3,700
2026/07/09 1,070 1,097 1,070 1,097 1,200
2026/07/08 1,069 1,091 1,060 1,066 2,000
2026/07/07 1,098 1,098 1,062 1,079 2,500
2026/07/06 1,107 1,107 1,040 1,088 7,700
2026/07/03 1,117 1,117 1,100 1,111 6,600
2026/07/02 1,118 1,126 1,111 1,114 10,500
2026/07/01 1,297 1,297 1,117 1,125 26,400
2026/06/30 1,430 1,430 1,380 1,381 1,500
2026/06/29 1,411 1,430 1,400 1,430 900
2026/06/26 1,450 1,450 1,450 1,450 700
2026/06/25 1,455 1,514 1,455 1,461 600
2026/06/24 1,485 1,485 1,485 1,485 100
2026/06/23 1,476 1,487 1,476 1,485 1,000
2026/06/22 1,436 1,467 1,436 1,454 400
2026/06/19 1,425 1,430 1,410 1,430 1,000
2026/06/18 1,436 1,436 1,425 1,425 500
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

このページの先頭へ