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
2024/04/19 2,111 2,159 2,108 2,113 1,700
2024/04/18 2,134 2,159 2,105 2,113 3,300
2024/04/17 2,106 2,139 2,106 2,110 1,100
2024/04/16 2,143 2,143 2,103 2,140 1,500
2024/04/15 2,101 2,150 2,050 2,150 3,100
2024/04/12 2,139 2,139 2,101 2,124 1,600
2024/04/11 2,134 2,134 2,100 2,100 1,100
2024/04/10 2,090 2,129 2,090 2,129 500
2024/04/09 2,150 2,150 2,100 2,105 800
2024/04/08 2,050 2,161 2,050 2,159 1,900
2024/04/05 2,084 2,101 2,050 2,050 6,600
2024/04/04 2,122 2,150 2,100 2,101 4,300
2024/04/03 2,124 2,158 2,120 2,158 1,100
2024/04/02 2,130 2,131 2,125 2,125 1,400
2024/04/01 2,144 2,167 2,137 2,167 1,400
2024/03/29 2,121 2,168 2,121 2,168 2,400
2024/03/28 2,112 2,131 2,112 2,126 1,100
2024/03/27 2,127 2,150 2,121 2,136 1,800
2024/03/26 2,124 2,169 2,124 2,167 600
2024/03/25 2,145 2,170 2,124 2,124 1,300
2024/03/22 2,100 2,157 2,100 2,147 2,700
2024/03/21 2,100 2,124 2,100 2,100 2,100
2024/03/19 2,073 2,119 2,064 2,098 4,400
2024/03/18 2,159 2,159 2,062 2,105 5,800
2024/03/15 2,135 2,135 2,116 2,116 3,000
2024/03/14 2,125 2,155 2,113 2,140 2,200
2024/03/13 2,139 2,140 2,112 2,112 2,900
2024/03/12 2,120 2,130 2,119 2,125 1,600
2024/03/11 2,140 2,166 2,123 2,123 4,100
2024/03/08 2,172 2,199 2,130 2,137 3,500
2024/03/07 2,181 2,219 2,130 2,176 4,600
2024/03/06 2,168 2,230 2,141 2,181 6,100
2024/03/05 2,133 2,167 2,133 2,164 4,500
2024/03/04 2,207 2,275 2,160 2,160 10,900
2024/03/01 2,360 2,360 2,230 2,230 16,000
2024/02/29 2,236 2,589 2,222 2,360 59,200
2024/02/28 2,215 2,235 2,175 2,222 3,400
2024/02/27 2,161 2,200 2,161 2,200 700
2024/02/26 2,140 2,215 2,140 2,210 4,500
2024/02/22 2,155 2,191 2,137 2,153 5,300
2024/02/21 2,139 2,157 2,120 2,157 2,400
2024/02/20 2,178 2,178 2,120 2,128 4,000
2024/02/19 2,126 2,180 2,126 2,132 2,900
2024/02/16 2,127 2,156 2,122 2,140 6,900
2024/02/15 2,209 2,209 2,131 2,177 5,800
2024/02/14 2,112 2,225 2,111 2,185 6,000
2024/02/13 2,178 2,178 2,111 2,147 6,300
2024/02/09 2,198 2,236 2,170 2,178 8,900
2024/02/08 2,262 2,262 2,196 2,237 8,600
2024/02/07 2,200 2,299 2,196 2,280 12,600
2024/02/06 2,280 2,330 2,252 2,330 8,100
2024/02/05 2,249 2,287 2,210 2,262 7,500
2024/02/02 2,223 2,250 2,198 2,237 8,600
2024/02/01 2,278 2,278 2,214 2,227 5,500
2024/01/31 2,339 2,339 2,246 2,287 9,500
2024/01/30 2,339 2,342 2,305 2,342 2,400
2024/01/29 2,344 2,344 2,310 2,310 3,100
2024/01/26 2,331 2,376 2,306 2,350 9,800
2024/01/25 2,399 2,399 2,290 2,305 9,400
2024/01/24 2,402 2,409 2,330 2,357 14,200
2024/01/23 2,295 2,520 2,291 2,447 68,700
2024/01/22 2,152 2,329 2,130 2,292 30,100
2024/01/19 2,179 2,179 2,151 2,151 2,000
2024/01/18 2,180 2,193 2,150 2,164 4,500
2024/01/17 2,240 2,240 2,154 2,180 7,500
2024/01/16 2,196 2,288 2,169 2,225 13,200
2024/01/15 2,171 2,178 2,129 2,176 12,700
2024/01/12 2,211 2,228 2,160 2,179 8,500
2024/01/11 2,209 2,227 2,192 2,203 5,000
2024/01/10 2,255 2,284 2,185 2,185 17,100
2024/01/09 2,287 2,320 2,251 2,255 8,900
2024/01/05 2,235 2,294 2,235 2,279 11,100
2024/01/04 2,232 2,265 2,144 2,234 14,600
2023/12/29 2,263 2,285 2,235 2,260 12,500
2023/12/28 2,252 2,309 2,251 2,253 7,600
2023/12/27 2,232 2,330 2,220 2,255 11,700
2023/12/26 2,260 2,320 2,250 2,260 12,400
2023/12/25 2,316 2,319 2,254 2,260 19,400
2023/12/22 2,330 2,400 2,319 2,319 15,300
2023/12/21 2,361 2,403 2,309 2,330 18,300
2023/12/20 2,347 2,450 2,347 2,406 39,800
2023/12/19 2,280 2,415 2,230 2,315 61,100
2023/12/18 2,300 2,353 2,240 2,306 85,300
2023/12/15 2,860 2,926 2,395 2,400 408,200
2023/12/14 2,686 2,860 2,580 2,860 722,500
2023/12/13 2,386 2,733 2,301 2,360 447,300
2023/12/12 2,565 2,620 2,290 2,422 451,400
2023/12/11 2,265 2,565 2,211 2,565 232,800
2023/12/08 2,073 2,088 2,060 2,065 4,900
2023/12/07 2,104 2,124 2,060 2,093 10,800
2023/12/06 2,107 2,150 2,072 2,075 9,100
2023/12/05 2,132 2,153 2,075 2,075 14,900
2023/12/04 2,099 2,210 2,090 2,181 18,400
2023/12/01 2,191 2,210 2,100 2,123 26,500
2023/11/30 2,205 2,246 2,126 2,168 45,700
2023/11/29 2,322 2,425 2,249 2,285 93,900
2023/11/28 2,813 2,977 2,319 2,367 435,700
2023/11/27 2,275 2,768 2,157 2,768 269,300
2023/11/24 2,359 2,694 2,201 2,268 449,200
2023/11/22 2,423 2,570 2,357 2,381 147,800
2023/11/21 2,152 2,360 2,111 2,330 76,300
2023/11/20 2,230 2,390 2,142 2,160 86,200
2023/11/17 1,946 2,089 1,942 2,089 29,300
2023/11/16 1,910 1,946 1,899 1,946 4,800
2023/11/15 1,886 1,937 1,886 1,913 7,000
2023/11/14 1,852 1,925 1,852 1,889 7,500
2023/11/13 1,854 1,882 1,816 1,851 6,300
2023/11/10 1,782 1,881 1,782 1,815 8,600
2023/11/09 1,801 1,833 1,741 1,781 29,100
2023/11/08 2,026 2,027 1,864 1,872 29,800
2023/11/07 1,904 2,041 1,904 1,981 28,900
2023/11/06 1,881 1,930 1,870 1,904 12,300
2023/11/02 1,858 1,888 1,840 1,870 9,000
2023/11/01 1,930 1,945 1,828 1,858 21,700
2023/10/31 1,905 1,932 1,856 1,932 11,200
2023/10/30 1,867 1,912 1,841 1,910 3,300
2023/10/27 1,832 1,889 1,810 1,872 17,500
2023/10/26 1,853 1,886 1,838 1,841 8,600
2023/10/25 1,843 1,920 1,835 1,864 19,000
2023/10/24 1,833 1,886 1,769 1,826 23,400
2023/10/23 1,922 1,972 1,830 1,855 21,900
2023/10/20 1,887 1,921 1,857 1,884 13,800
2023/10/19 1,905 1,939 1,865 1,878 28,000
2023/10/18 1,944 1,971 1,915 1,920 20,600
2023/10/17 2,011 2,042 1,902 1,933 36,400
2023/10/16 2,071 2,071 1,984 2,011 20,000
2023/10/13 2,133 2,148 2,078 2,087 19,800
2023/10/12 2,169 2,169 2,101 2,165 17,000
2023/10/11 2,200 2,203 2,066 2,159 51,000
2023/10/10 2,242 2,283 2,206 2,207 26,400
2023/10/06 2,305 2,329 2,195 2,239 38,800
2023/10/05 2,330 2,399 2,236 2,270 33,300
2023/10/04 2,300 2,535 2,296 2,320 124,000
2023/10/03 2,156 2,449 2,156 2,410 126,100
2023/10/02 2,332 2,437 2,192 2,202 105,300
2023/09/29 2,140 2,448 2,116 2,417 167,400
2023/09/28 2,197 2,284 2,103 2,120 57,800
2023/09/27 2,117 2,284 2,117 2,215 51,800
2023/09/26 2,160 2,458 2,150 2,167 251,400
2023/09/25 2,227 2,256 2,155 2,177 57,100
2023/09/22 2,235 2,450 2,224 2,277 109,300
2023/09/21 2,312 2,420 2,240 2,274 127,500
2023/09/20 2,578 2,600 2,340 2,345 218,300
2023/09/19 3,050 3,260 2,528 2,578 1,628,300
2023/09/15 2,855 3,050 2,619 2,757 1,505,800
2023/09/14 3,500 3,600 3,235 3,235 351,900
2023/09/13 3,935 3,935 3,935 3,935 8,200
2023/09/12 4,635 4,635 4,635 4,635 42,500
2023/09/11 3,935 3,935 3,935 3,935 18,000
2023/09/08 3,235 3,235 3,170 3,235 100,400
2023/09/07 2,732 2,732 2,650 2,732 132,900
2023/09/06 1,880 2,232 1,858 2,232 499,700
2023/09/05 1,826 1,895 1,823 1,832 37,300
2023/09/04 1,901 2,182 1,788 1,825 272,400
2023/09/01 1,765 2,125 1,750 1,901 342,600
2023/08/31 1,750 1,752 1,725 1,725 500
2023/08/30 1,714 1,789 1,714 1,750 700
2023/08/29 1,711 1,711 1,711 1,711 100
2023/08/28 1,722 1,761 1,709 1,709 3,900
2023/08/25 1,683 1,725 1,681 1,700 1,100
2023/08/24 1,700 1,720 1,700 1,720 200
2023/08/22 1,723 1,732 1,680 1,728 1,300
2023/08/21 1,704 1,757 1,680 1,732 2,700
2023/08/18 1,750 1,750 1,750 1,750 400
2023/08/17 1,770 1,791 1,743 1,750 1,000
2023/08/16 1,780 1,780 1,760 1,778 1,000
2023/08/15 1,795 1,795 1,781 1,781 2,300
2023/08/14 1,795 1,798 1,795 1,798 300
2023/08/10 1,801 1,827 1,790 1,790 2,300
2023/08/09 1,810 1,830 1,782 1,826 8,000
2023/08/08 1,809 1,809 1,807 1,809 900
2023/08/04 1,782 1,812 1,782 1,812 600
2023/08/03 1,800 1,806 1,787 1,806 900
2023/08/02 1,797 1,812 1,788 1,812 600
2023/08/01 1,788 1,815 1,788 1,815 500
2023/07/31 1,785 1,790 1,785 1,788 1,000
2023/07/28 1,796 1,800 1,780 1,786 1,200
2023/07/27 1,821 1,821 1,797 1,800 600
2023/07/26 1,807 1,815 1,784 1,800 1,000
2023/07/25 1,796 1,796 1,795 1,795 500
2023/07/24 1,786 1,794 1,786 1,792 600
2023/07/21 1,783 1,790 1,781 1,790 500
2023/07/20 1,790 1,790 1,782 1,783 1,600
2023/07/19 1,789 1,802 1,781 1,790 1,200
2023/07/18 1,791 1,791 1,791 1,791 200
2023/07/14 1,802 1,803 1,790 1,796 1,000
2023/07/13 1,807 1,807 1,800 1,800 600
2023/07/12 1,807 1,807 1,786 1,789 1,200
2023/07/11 1,806 1,806 1,784 1,800 400
2023/07/10 1,780 1,802 1,780 1,800 1,400
2023/07/07 1,789 1,789 1,782 1,785 1,900
2023/07/06 1,798 1,798 1,788 1,789 1,000
2023/07/05 1,808 1,808 1,792 1,792 900
2023/07/04 1,800 1,800 1,800 1,800 700
2023/07/03 1,829 1,829 1,795 1,800 1,100
2023/06/30 1,810 1,814 1,794 1,814 1,200
2023/06/29 1,815 1,835 1,808 1,817 3,400
2023/06/28 1,840 1,858 1,840 1,858 3,100
2023/06/27 1,843 1,844 1,830 1,839 2,100
2023/06/26 1,844 1,844 1,833 1,834 1,000

このページの先頭へ