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
2015/12/30 1,083 1,099 1,083 1,099 300
2015/12/28 1,061 1,113 1,061 1,113 500
2015/12/25 1,085 1,085 1,055 1,055 900
2015/12/24 1,101 1,103 1,098 1,099 1,700
2015/12/22 1,103 1,103 1,100 1,100 900
2015/12/21 1,110 1,110 1,105 1,105 400
2015/12/18 1,121 1,121 1,121 1,121 100
2015/12/17 1,144 1,144 1,143 1,143 1,100
2015/12/16 1,110 1,149 1,110 1,149 500
2015/12/15 1,140 1,150 1,131 1,131 300
2015/12/14 1,113 1,130 1,113 1,130 400
2015/12/11 1,124 1,124 1,111 1,113 2,600
2015/12/08 1,154 1,154 1,154 1,154 100
2015/12/04 1,118 1,145 1,118 1,145 1,700
2015/12/03 1,144 1,144 1,144 1,144 100
2015/12/02 1,130 1,135 1,130 1,133 600
2015/12/01 1,125 1,125 1,125 1,125 300
2015/11/30 1,138 1,138 1,126 1,126 800
2015/11/27 1,135 1,135 1,135 1,135 100
2015/11/25 1,160 1,160 1,128 1,128 800
2015/11/24 1,155 1,155 1,131 1,131 400
2015/11/20 1,147 1,160 1,147 1,160 300
2015/11/19 1,122 1,125 1,122 1,125 400
2015/11/18 1,120 1,164 1,120 1,147 900
2015/11/13 1,158 1,158 1,124 1,135 1,300
2015/11/12 1,131 1,131 1,131 1,131 100
2015/11/11 1,124 1,154 1,124 1,128 900
2015/11/10 1,127 1,127 1,127 1,127 100
2015/11/09 1,157 1,157 1,127 1,127 400
2015/11/06 1,166 1,166 1,166 1,166 100
2015/11/05 1,156 1,156 1,156 1,156 100
2015/11/04 1,200 1,200 1,200 1,200 1,200
2015/10/29 1,185 1,185 1,155 1,155 400
2015/10/28 1,156 1,156 1,156 1,156 100
2015/10/26 1,199 1,199 1,170 1,170 500
2015/10/23 1,199 1,200 1,199 1,199 300
2015/10/13 1,188 1,188 1,188 1,188 200
2015/10/08 1,180 1,193 1,167 1,167 600
2015/10/07 1,176 1,176 1,176 1,176 100
2015/10/06 1,180 1,180 1,169 1,169 600
2015/10/05 1,175 1,200 1,175 1,200 900
2015/10/02 1,150 1,175 1,150 1,175 700
2015/10/01 1,139 1,140 1,139 1,139 300
2015/09/29 1,135 1,138 1,129 1,129 800
2015/09/28 1,130 1,135 1,121 1,135 400
2015/09/25 1,130 1,130 1,122 1,122 200
2015/09/24 1,130 1,130 1,125 1,125 300
2015/09/18 1,162 1,162 1,162 1,162 400
2015/09/16 1,162 1,162 1,162 1,162 300
2015/09/15 1,120 1,120 1,113 1,113 400
2015/09/14 1,120 1,150 1,120 1,150 400
2015/09/11 1,121 1,121 1,121 1,121 300
2015/09/09 1,128 1,128 1,128 1,128 200
2015/09/08 1,138 1,188 1,138 1,188 900
2015/09/07 1,130 1,131 1,100 1,130 3,900
2015/09/04 1,220 1,220 1,170 1,173 900
2015/09/03 1,220 1,226 1,220 1,226 300
2015/09/02 1,250 1,250 1,250 1,250 100
2015/09/01 1,200 1,200 1,200 1,200 100
2015/08/28 1,168 1,252 1,166 1,252 600
2015/08/25 1,140 1,155 1,140 1,155 700
2015/08/24 1,187 1,190 1,140 1,140 2,500
2015/08/21 1,194 1,198 1,191 1,191 500
2015/08/19 1,204 1,204 1,204 1,204 100
2015/08/18 1,218 1,218 1,208 1,208 300
2015/08/17 1,225 1,225 1,225 1,225 100
2015/08/13 1,224 1,224 1,220 1,224 900
2015/08/12 1,190 1,201 1,190 1,201 400
2015/08/11 1,200 1,201 1,190 1,190 700
2015/08/10 1,220 1,220 1,192 1,192 1,100
2015/08/07 1,160 1,203 1,160 1,203 1,300
2015/08/06 1,205 1,205 1,158 1,158 8,600
2015/08/04 1,292 1,292 1,292 1,292 300
2015/08/03 1,292 1,292 1,292 1,292 100
2015/07/31 1,221 1,288 1,221 1,288 900
2015/07/29 1,260 1,260 1,250 1,250 200
2015/07/28 1,260 1,260 1,260 1,260 100
2015/07/27 1,298 1,298 1,298 1,298 200
2015/07/23 1,238 1,277 1,238 1,277 800
2015/07/22 1,230 1,230 1,230 1,230 200
2015/07/21 1,233 1,251 1,233 1,251 200
2015/07/17 1,203 1,203 1,203 1,203 100
2015/07/16 1,231 1,231 1,230 1,231 400
2015/07/15 1,230 1,231 1,200 1,219 1,100
2015/07/14 1,230 1,230 1,230 1,230 200
2015/07/13 1,230 1,235 1,230 1,230 600
2015/07/10 1,200 1,200 1,200 1,200 200
2015/07/09 1,202 1,215 1,200 1,215 800
2015/07/08 1,260 1,260 1,201 1,212 2,100
2015/07/03 1,264 1,264 1,264 1,264 300
2015/06/30 1,262 1,291 1,262 1,290 700
2015/06/29 1,270 1,270 1,258 1,260 400
2015/06/26 1,305 1,305 1,252 1,293 2,100
2015/06/25 1,305 1,350 1,305 1,350 1,600
2015/06/24 1,295 1,320 1,295 1,320 300
2015/06/23 1,294 1,294 1,294 1,294 100
2015/06/22 1,300 1,300 1,300 1,300 100
2015/06/19 1,273 1,288 1,273 1,280 1,700
2015/06/18 1,298 1,300 1,285 1,300 1,100
2015/06/17 1,291 1,303 1,291 1,298 800
2015/06/16 1,280 1,320 1,280 1,320 1,400
2015/06/15 1,276 1,276 1,267 1,275 800
2015/06/12 1,295 1,295 1,285 1,285 400
2015/06/11 1,277 1,295 1,277 1,295 700
2015/06/10 1,262 1,262 1,262 1,262 100
2015/06/09 1,267 1,267 1,267 1,267 100
2015/06/08 1,278 1,300 1,260 1,272 1,600
2015/06/05 1,277 1,280 1,277 1,278 300
2015/06/04 1,280 1,280 1,262 1,262 600
2015/06/03 1,289 1,290 1,271 1,280 2,000
2015/06/02 1,300 1,300 1,292 1,292 400
2015/06/01 1,292 1,301 1,292 1,300 300
2015/05/29 1,305 1,310 1,292 1,292 300
2015/05/27 1,299 1,305 1,299 1,305 700
2015/05/26 1,310 1,320 1,275 1,290 1,600
2015/05/25 1,325 1,325 1,286 1,320 1,300
2015/05/22 1,330 1,330 1,327 1,327 300
2015/05/21 1,330 1,330 1,328 1,330 400
2015/05/20 1,325 1,325 1,321 1,325 900
2015/05/19 1,365 1,365 1,320 1,325 1,400
2015/05/14 1,355 1,355 1,350 1,350 600
2015/05/13 1,355 1,355 1,355 1,355 500
2015/05/11 1,355 1,355 1,355 1,355 100
2015/05/08 1,360 1,360 1,360 1,360 100
2015/05/07 1,340 1,370 1,340 1,370 800
2015/05/01 1,340 1,340 1,310 1,330 600
2015/04/30 1,385 1,385 1,370 1,370 600
2015/04/28 1,382 1,384 1,382 1,384 500
2015/04/27 1,367 1,384 1,367 1,384 600
2015/04/24 1,390 1,390 1,380 1,380 400
2015/04/21 1,374 1,396 1,374 1,388 500
2015/04/20 1,417 1,417 1,417 1,417 100
2015/04/17 1,400 1,400 1,400 1,400 100
2015/04/16 1,399 1,399 1,399 1,399 200
2015/04/15 1,400 1,400 1,358 1,358 900
2015/04/14 1,390 1,400 1,390 1,400 300
2015/04/13 1,400 1,400 1,385 1,385 2,800
2015/04/10 1,380 1,397 1,371 1,397 800
2015/04/09 1,399 1,399 1,397 1,397 200
2015/04/08 1,399 1,399 1,399 1,399 300
2015/04/07 1,397 1,397 1,380 1,380 400
2015/04/06 1,384 1,388 1,384 1,388 300
2015/04/02 1,350 1,360 1,350 1,360 600
2015/04/01 1,400 1,400 1,400 1,400 800
2015/03/30 1,362 1,362 1,362 1,362 100
2015/03/27 1,329 1,332 1,329 1,332 600
2015/03/26 1,340 1,340 1,329 1,329 1,300
2015/03/25 1,360 1,360 1,338 1,344 1,900
2015/03/24 1,408 1,408 1,366 1,366 800
2015/03/23 1,380 1,380 1,380 1,380 200
2015/03/20 1,371 1,371 1,370 1,371 300
2015/03/19 1,352 1,352 1,350 1,350 500
2015/03/18 1,383 1,383 1,352 1,352 700
2015/03/17 1,390 1,390 1,390 1,390 100
2015/03/16 1,377 1,407 1,377 1,407 300
2015/03/13 1,385 1,385 1,377 1,377 200
2015/03/12 1,385 1,385 1,385 1,385 200
2015/03/11 1,423 1,423 1,363 1,375 1,500
2015/03/10 1,460 1,495 1,423 1,423 2,000
2015/03/09 1,400 1,430 1,371 1,430 800
2015/03/06 1,391 1,398 1,391 1,391 400
2015/03/05 1,360 1,382 1,355 1,355 900
2015/03/04 1,500 1,500 1,339 1,418 3,200
2015/03/03 1,328 1,328 1,320 1,320 400
2015/03/02 1,320 1,320 1,320 1,320 300
2015/02/27 1,300 1,300 1,300 1,300 100
2015/02/26 1,315 1,315 1,297 1,300 1,300
2015/02/25 1,390 1,426 1,315 1,315 4,700
2015/02/24 1,377 1,389 1,377 1,383 300
2015/02/23 1,360 1,360 1,335 1,350 500
2015/02/19 1,340 1,340 1,340 1,340 200
2015/02/18 1,340 1,340 1,340 1,340 100
2015/02/17 1,330 1,340 1,330 1,330 600
2015/02/16 1,325 1,325 1,325 1,325 500
2015/02/13 1,370 1,370 1,350 1,350 600
2015/02/12 1,378 1,378 1,378 1,378 200
2015/02/10 1,378 1,378 1,378 1,378 100
2015/02/09 1,350 1,379 1,316 1,379 1,800
2015/02/06 1,385 1,389 1,353 1,359 3,300
2015/02/05 1,410 1,418 1,408 1,418 600
2015/02/04 1,401 1,401 1,400 1,400 200
2015/02/03 1,402 1,420 1,400 1,420 500
2015/02/02 1,442 1,450 1,414 1,414 900
2015/01/30 1,442 1,462 1,442 1,442 1,200
2015/01/29 1,430 1,430 1,430 1,430 400
2015/01/28 1,432 1,432 1,432 1,432 100
2015/01/27 1,443 1,443 1,413 1,413 200
2015/01/26 1,415 1,443 1,395 1,443 1,500
2015/01/22 1,387 1,417 1,387 1,416 400
2015/01/21 1,385 1,385 1,385 1,385 300
2015/01/20 1,415 1,415 1,415 1,415 100
2015/01/19 1,397 1,430 1,397 1,430 900
2015/01/16 1,372 1,400 1,372 1,397 400
2015/01/15 1,380 1,400 1,370 1,372 600
2015/01/14 1,410 1,410 1,370 1,370 900
2015/01/13 1,407 1,407 1,407 1,407 100
2015/01/09 1,457 1,457 1,435 1,435 500
2015/01/08 1,411 1,411 1,411 1,411 100
2015/01/07 1,403 1,403 1,403 1,403 100
2015/01/05 1,430 1,462 1,430 1,430 900

このページの先頭へ