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
2014/12/30 1,429 1,429 1,429 1,429 100
2014/12/29 1,383 1,399 1,383 1,399 400
2014/12/26 1,342 1,389 1,320 1,352 2,600
2014/12/25 1,401 1,449 1,390 1,401 900
2014/12/24 1,430 1,430 1,350 1,401 3,800
2014/12/22 1,480 1,480 1,460 1,460 500
2014/12/19 1,510 1,510 1,510 1,510 100
2014/12/18 1,510 1,510 1,510 1,510 600
2014/12/17 1,500 1,510 1,490 1,510 600
2014/12/16 1,550 1,550 1,530 1,530 800
2014/12/15 1,550 1,580 1,550 1,580 400
2014/12/12 1,550 1,550 1,550 1,550 100
2014/12/11 1,600 1,600 1,560 1,560 500
2014/12/10 1,619 1,620 1,514 1,620 500
2014/12/09 1,550 1,620 1,550 1,619 500
2014/12/08 1,601 1,601 1,543 1,550 900
2014/12/05 1,611 1,630 1,611 1,630 400
2014/12/04 1,611 1,611 1,611 1,611 100
2014/12/03 1,630 1,630 1,571 1,571 3,300
2014/12/02 1,575 1,603 1,543 1,603 1,200
2014/12/01 1,525 1,590 1,519 1,535 2,100
2014/11/28 1,541 1,590 1,503 1,565 1,100
2014/11/27 1,600 1,621 1,569 1,621 700
2014/11/26 1,572 1,572 1,531 1,571 400
2014/11/25 1,574 1,600 1,551 1,600 2,300
2014/11/21 1,540 1,598 1,512 1,574 2,100
2014/11/20 1,540 1,540 1,517 1,517 600
2014/11/19 1,598 1,598 1,526 1,531 2,300
2014/11/18 1,476 1,558 1,476 1,558 3,000
2014/11/17 1,500 1,520 1,470 1,476 2,800
2014/11/14 1,488 1,495 1,450 1,494 2,700
2014/11/13 1,466 1,490 1,466 1,490 1,200
2014/11/12 1,444 1,459 1,444 1,459 900
2014/11/11 1,424 1,427 1,414 1,414 1,200
2014/11/10 1,400 1,485 1,391 1,424 2,500
2014/11/07 1,396 1,396 1,396 1,396 400
2014/11/06 1,415 1,415 1,380 1,389 3,100
2014/11/05 1,430 1,436 1,420 1,420 800
2014/11/04 1,412 1,438 1,408 1,416 1,100
2014/10/31 1,395 1,433 1,395 1,433 400
2014/10/30 1,450 1,480 1,421 1,421 1,300
2014/10/29 1,454 1,454 1,454 1,454 400
2014/10/28 1,440 1,494 1,403 1,494 600
2014/10/27 1,450 1,469 1,420 1,469 800
2014/10/24 1,415 1,440 1,410 1,439 1,000
2014/10/23 1,381 1,430 1,381 1,415 1,100
2014/10/22 1,371 1,400 1,371 1,375 500
2014/10/21 1,400 1,400 1,360 1,362 800
2014/10/20 1,401 1,401 1,400 1,400 400
2014/10/17 1,449 1,534 1,350 1,350 4,400
2014/10/16 1,376 1,394 1,344 1,394 1,300
2014/10/15 1,346 1,368 1,343 1,351 2,800
2014/10/14 1,409 1,435 1,341 1,393 9,800
2014/10/10 1,550 1,550 1,473 1,541 4,000
2014/10/08 1,620 1,700 1,540 1,700 3,800
2014/10/07 1,565 1,635 1,550 1,620 2,400
2014/10/06 1,586 1,587 1,527 1,535 5,800
2014/10/03 1,725 1,745 1,551 1,586 13,300
2014/10/02 1,900 2,180 1,608 1,645 78,900
2014/10/01 1,510 1,780 1,510 1,780 5,900
2014/09/30 1,501 1,507 1,480 1,480 400
2014/09/29 1,548 1,548 1,480 1,480 1,700
2014/09/26 1,508 1,548 1,508 1,548 200
2014/09/25 1,540 1,548 1,540 1,548 300
2014/09/24 1,511 1,551 1,511 1,551 1,000
2014/09/22 1,580 1,620 1,580 1,619 300
2014/09/19 1,600 1,610 1,600 1,600 700
2014/09/18 1,620 1,620 1,610 1,610 800
2014/09/16 1,699 1,700 1,655 1,655 700
2014/09/12 1,620 1,622 1,620 1,620 700
2014/09/11 1,670 1,670 1,621 1,621 700
2014/09/10 1,747 1,747 1,740 1,740 500
2014/09/09 1,720 1,750 1,650 1,749 2,000
2014/09/08 1,586 1,693 1,586 1,693 1,600
2014/09/05 1,621 1,788 1,600 1,666 3,200
2014/09/04 1,566 1,620 1,565 1,620 1,400
2014/09/03 1,620 1,620 1,565 1,565 600
2014/09/02 1,599 1,798 1,590 1,612 4,800
2014/09/01 1,540 1,585 1,501 1,585 1,800
2014/08/29 1,401 1,540 1,401 1,540 1,800
2014/08/28 1,495 1,550 1,400 1,400 2,400
2014/08/27 1,450 1,490 1,450 1,480 700
2014/08/26 1,485 1,485 1,420 1,420 500
2014/08/25 1,450 1,450 1,420 1,425 900
2014/08/22 1,366 1,475 1,310 1,450 4,300
2014/08/21 1,400 1,420 1,400 1,420 1,300
2014/08/20 1,419 1,420 1,419 1,420 200
2014/08/19 1,400 1,420 1,400 1,420 400
2014/08/18 1,420 1,420 1,420 1,420 500
2014/08/15 1,360 1,410 1,360 1,405 2,200
2014/08/14 1,360 1,360 1,330 1,330 1,000
2014/08/13 1,379 1,409 1,379 1,400 300
2014/08/12 1,321 1,330 1,321 1,330 300
2014/08/11 1,310 1,340 1,310 1,320 2,200
2014/08/08 1,400 1,430 1,400 1,430 500
2014/08/07 1,420 1,430 1,420 1,430 300
2014/08/06 1,400 1,429 1,400 1,429 400
2014/08/05 1,392 1,427 1,392 1,427 500
2014/08/04 1,375 1,450 1,345 1,378 5,700
2014/08/01 1,329 1,329 1,329 1,329 200
2014/07/31 1,330 1,330 1,330 1,330 100
2014/07/30 1,321 1,325 1,321 1,322 600
2014/07/29 1,300 1,321 1,300 1,321 1,000
2014/07/28 1,318 1,318 1,260 1,295 800
2014/07/25 1,318 1,318 1,318 1,318 100
2014/07/24 1,300 1,320 1,300 1,320 2,600
2014/07/23 1,250 1,250 1,250 1,250 300
2014/07/22 1,250 1,250 1,250 1,250 200
2014/07/18 1,250 1,250 1,250 1,250 200
2014/07/17 1,258 1,258 1,258 1,258 100
2014/07/16 1,318 1,318 1,318 1,318 1,000
2014/07/15 1,320 1,320 1,320 1,320 100
2014/07/14 1,260 1,300 1,259 1,259 1,600
2014/07/10 1,236 1,277 1,236 1,237 1,100
2014/07/09 1,237 1,250 1,235 1,236 400
2014/07/08 1,235 1,235 1,235 1,235 100
2014/07/07 1,234 1,234 1,220 1,220 1,900
2014/07/04 1,290 1,290 1,289 1,289 400
2014/07/03 1,255 1,255 1,255 1,255 100
2014/07/02 1,255 1,255 1,255 1,255 200
2014/07/01 1,240 1,270 1,240 1,240 1,800
2014/06/30 1,191 1,191 1,181 1,181 400
2014/06/27 1,216 1,220 1,215 1,215 300
2014/06/26 1,215 1,215 1,215 1,215 300
2014/06/25 1,280 1,280 1,230 1,230 1,400
2014/06/24 1,250 1,250 1,250 1,250 200
2014/06/23 1,289 1,289 1,250 1,250 1,900
2014/06/20 1,289 1,289 1,289 1,289 100
2014/06/19 1,260 1,275 1,260 1,270 2,300
2014/06/18 1,330 1,330 1,299 1,320 700
2014/06/17 1,300 1,330 1,300 1,330 900
2014/06/16 1,244 1,300 1,244 1,300 1,600
2014/06/13 1,290 1,290 1,290 1,290 100
2014/06/12 1,296 1,296 1,296 1,296 200
2014/06/11 1,348 1,348 1,300 1,300 300
2014/06/10 1,316 1,348 1,315 1,348 1,500
2014/06/09 1,289 1,340 1,289 1,339 900
2014/06/06 1,290 1,290 1,260 1,260 200
2014/06/03 1,295 1,348 1,295 1,348 1,600
2014/06/02 1,325 1,330 1,325 1,330 3,400
2014/05/30 1,249 1,303 1,243 1,275 900
2014/05/29 1,217 1,300 1,217 1,249 1,700
2014/05/27 1,210 1,210 1,180 1,185 500
2014/05/26 1,196 1,196 1,180 1,180 600
2014/05/23 1,160 1,210 1,160 1,210 1,100
2014/05/21 1,141 1,141 1,131 1,131 200
2014/05/20 1,149 1,149 1,149 1,149 100
2014/05/19 1,136 1,145 1,136 1,143 700
2014/05/16 1,160 1,160 1,103 1,141 1,300
2014/05/15 1,200 1,200 1,160 1,160 500
2014/05/14 1,200 1,200 1,161 1,195 800
2014/05/13 1,200 1,235 1,180 1,200 600
2014/05/12 1,220 1,220 1,199 1,200 1,300
2014/05/09 1,250 1,250 1,250 1,250 100
2014/05/08 1,280 1,310 1,202 1,202 2,500
2014/05/07 1,200 1,229 1,146 1,229 1,700
2014/05/02 1,230 1,310 1,230 1,270 2,300
2014/05/01 1,255 1,259 1,171 1,259 700
2014/04/30 1,250 1,250 1,170 1,190 1,000
2014/04/28 1,250 1,250 1,191 1,191 700
2014/04/25 1,229 1,271 1,229 1,250 1,100
2014/04/24 1,215 1,215 1,215 1,215 100
2014/04/22 1,203 1,203 1,180 1,200 400
2014/04/21 1,289 1,289 1,206 1,216 900
2014/04/15 1,199 1,199 1,199 1,199 100
2014/04/10 1,183 1,183 1,183 1,183 200
2014/04/08 1,238 1,310 1,238 1,310 600
2014/04/07 1,281 1,300 1,281 1,300 400
2014/04/04 1,161 1,161 1,161 1,161 100
2014/04/03 1,240 1,310 1,179 1,179 2,400
2014/04/02 1,238 1,238 1,132 1,132 400
2014/04/01 1,233 1,233 1,233 1,233 100
2014/03/31 1,234 1,234 1,234 1,234 100
2014/03/28 1,174 1,234 1,174 1,234 200
2014/03/27 1,114 1,280 1,114 1,114 1,300
2014/03/26 1,215 1,215 1,126 1,126 200
2014/03/19 1,215 1,215 1,215 1,215 100
2014/03/18 1,215 1,215 1,215 1,215 100
2014/03/12 1,190 1,190 1,190 1,190 100
2014/03/10 1,255 1,280 1,255 1,280 500
2014/03/07 1,215 1,215 1,215 1,215 700
2014/03/06 1,215 1,215 1,185 1,185 200
2014/03/05 1,275 1,275 1,215 1,215 400
2014/03/04 1,270 1,270 1,200 1,260 500
2014/03/03 1,220 1,260 1,220 1,255 1,500
2014/02/27 1,200 1,200 1,200 1,200 100
2014/02/25 1,200 1,200 1,200 1,200 200
2014/02/21 1,200 1,247 1,200 1,247 200
2014/02/19 1,250 1,250 1,220 1,220 200
2014/02/18 1,240 1,250 1,240 1,245 1,000
2014/02/17 1,167 1,196 1,167 1,196 500
2014/02/14 1,200 1,200 1,110 1,110 1,000
2014/02/13 1,220 1,220 1,200 1,200 300
2014/02/12 1,178 1,190 1,115 1,190 2,700
2014/02/10 1,088 1,088 1,088 1,088 200
2014/02/07 1,034 1,034 1,034 1,034 1,000
2014/02/06 1,042 1,102 1,042 1,077 1,000
2014/02/05 1,039 1,040 1,012 1,012 500
2014/02/04 1,099 1,099 1,011 1,011 600
2014/02/03 1,130 1,130 1,100 1,130 400
2014/01/31 1,141 1,141 1,125 1,125 900
2014/01/30 1,147 1,147 1,147 1,147 400
2014/01/29 1,140 1,177 1,140 1,177 500
2014/01/28 1,140 1,170 1,113 1,170 10,100
2014/01/27 1,260 1,260 1,202 1,230 800
2014/01/24 1,259 1,319 1,259 1,318 1,400
2014/01/23 1,303 1,304 1,259 1,259 1,500
2014/01/22 1,350 1,350 1,350 1,350 100
2014/01/20 1,300 1,370 1,299 1,370 2,300
2014/01/17 1,300 1,300 1,300 1,300 300
2014/01/16 1,310 1,310 1,310 1,310 100
2014/01/15 1,300 1,340 1,255 1,340 400
2014/01/14 1,337 1,337 1,252 1,300 1,800
2014/01/10 1,340 1,340 1,320 1,320 200
2014/01/09 1,321 1,340 1,320 1,340 700
2014/01/08 1,220 1,400 1,201 1,380 9,300
2014/01/07 1,200 1,280 1,200 1,250 4,900
2014/01/06 1,250 1,250 1,180 1,180 1,100

このページの先頭へ