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
2016/12/30 1,142 1,149 1,142 1,142 2,300
2016/12/29 1,148 1,156 1,145 1,145 1,700
2016/12/28 1,110 1,145 1,088 1,144 800
2016/12/27 1,082 1,100 1,082 1,099 1,100
2016/12/26 1,100 1,135 1,075 1,100 3,300
2016/12/22 1,108 1,108 1,084 1,100 900
2016/12/21 1,102 1,113 1,102 1,108 1,000
2016/12/20 1,090 1,111 1,090 1,100 2,100
2016/12/19 1,083 1,090 1,083 1,090 2,100
2016/12/16 1,080 1,080 1,080 1,080 200
2016/12/15 1,080 1,080 1,074 1,075 600
2016/12/14 1,090 1,090 1,090 1,090 100
2016/12/13 1,085 1,085 1,070 1,071 600
2016/12/12 1,061 1,080 1,061 1,080 500
2016/12/09 1,081 1,081 1,074 1,074 1,200
2016/12/08 1,081 1,081 1,081 1,081 200
2016/12/07 1,080 1,080 1,080 1,080 300
2016/12/06 1,085 1,090 1,066 1,068 800
2016/12/05 1,060 1,090 1,056 1,090 900
2016/12/02 1,080 1,080 1,060 1,060 500
2016/12/01 1,081 1,090 1,080 1,080 600
2016/11/30 1,070 1,092 1,070 1,090 1,300
2016/11/29 1,065 1,078 1,063 1,078 400
2016/11/28 1,055 1,095 1,050 1,095 900
2016/11/25 1,050 1,050 1,050 1,050 300
2016/11/24 1,040 1,045 1,030 1,036 1,100
2016/11/22 1,028 1,036 1,028 1,036 900
2016/11/21 1,035 1,046 1,035 1,046 400
2016/11/18 1,036 1,036 1,036 1,036 100
2016/11/17 1,050 1,050 1,035 1,035 800
2016/11/14 1,100 1,100 1,049 1,060 1,300
2016/11/11 1,032 1,032 1,012 1,012 200
2016/11/10 1,012 1,025 1,012 1,025 300
2016/11/09 1,003 1,003 995 998 900
2016/11/08 1,017 1,017 1,001 1,008 1,200
2016/11/07 1,012 1,042 1,000 1,000 2,100
2016/11/04 1,050 1,050 1,040 1,040 400
2016/11/02 1,035 1,035 1,030 1,030 500
2016/11/01 1,045 1,050 1,045 1,045 600
2016/10/31 1,050 1,050 1,045 1,045 500
2016/10/28 1,050 1,050 1,050 1,050 200
2016/10/25 1,040 1,055 1,030 1,055 800
2016/10/24 1,063 1,063 1,050 1,050 400
2016/10/21 1,065 1,066 1,063 1,063 1,700
2016/10/20 1,061 1,089 1,060 1,065 700
2016/10/19 1,041 1,071 1,041 1,057 900
2016/10/18 1,036 1,040 1,021 1,040 600
2016/10/17 1,005 1,036 1,005 1,036 500
2016/10/14 1,040 1,040 1,017 1,017 600
2016/10/13 1,030 1,040 1,030 1,040 400
2016/10/11 1,030 1,030 1,029 1,029 500
2016/10/06 1,041 1,041 1,015 1,030 700
2016/10/05 1,084 1,084 1,050 1,050 200
2016/10/04 1,085 1,085 1,085 1,085 200
2016/10/03 1,076 1,110 1,076 1,110 800
2016/09/30 1,060 1,076 1,060 1,076 300
2016/09/29 1,079 1,079 1,074 1,075 400
2016/09/28 1,065 1,065 1,065 1,065 100
2016/09/27 1,099 1,099 1,059 1,065 1,100
2016/09/26 1,050 1,050 1,050 1,050 300
2016/09/23 1,012 1,050 1,012 1,022 700
2016/09/21 999 1,010 999 1,010 1,700
2016/09/20 985 998 984 991 1,800
2016/09/16 960 970 960 970 1,100
2016/09/15 985 985 975 975 200
2016/09/14 985 985 985 985 100
2016/09/13 985 985 985 985 200
2016/09/12 984 984 984 984 100
2016/09/09 980 980 972 975 800
2016/09/08 975 980 967 980 600
2016/09/07 978 985 971 971 700
2016/09/06 970 980 970 980 200
2016/09/05 987 987 985 985 200
2016/09/02 942 942 942 942 100
2016/09/01 958 958 950 950 500
2016/08/31 958 958 958 958 100
2016/08/30 945 958 945 958 900
2016/08/25 985 985 960 960 500
2016/08/24 990 990 980 980 900
2016/08/23 940 982 940 980 1,700
2016/08/22 931 931 931 931 300
2016/08/19 978 978 935 935 300
2016/08/16 950 950 933 933 500
2016/08/15 950 950 950 950 200
2016/08/12 970 975 951 951 1,600
2016/08/10 921 932 921 932 500
2016/08/08 942 942 942 942 100
2016/08/04 942 942 942 942 100
2016/08/03 942 942 942 942 500
2016/08/02 963 970 961 961 1,100
2016/08/01 960 970 959 969 2,100
2016/07/29 940 940 940 940 100
2016/07/28 918 918 918 918 500
2016/07/27 938 938 930 933 1,300
2016/07/26 939 939 931 931 300
2016/07/25 944 950 944 945 700
2016/07/22 914 914 914 914 200
2016/07/21 920 920 917 917 300
2016/07/19 916 916 915 915 200
2016/07/14 931 955 912 920 2,100
2016/07/13 921 921 916 916 600
2016/07/12 922 922 918 918 600
2016/07/11 911 922 911 922 1,200
2016/07/08 938 938 911 911 1,000
2016/07/07 938 938 912 938 2,700
2016/07/06 917 925 911 911 1,500
2016/07/05 931 931 920 920 400
2016/07/04 949 949 913 918 1,200
2016/07/01 915 945 915 945 200
2016/06/30 905 906 905 906 400
2016/06/29 910 917 906 910 500
2016/06/28 910 916 910 916 500
2016/06/27 931 950 931 936 900
2016/06/24 956 956 931 931 2,600
2016/06/23 941 941 941 941 100
2016/06/22 949 959 942 944 500
2016/06/21 941 941 941 941 400
2016/06/20 931 979 931 949 700
2016/06/17 935 935 935 935 900
2016/06/16 936 936 935 936 700
2016/06/15 968 968 941 942 300
2016/06/14 949 964 945 964 800
2016/06/13 965 965 949 949 500
2016/06/10 940 941 935 935 1,600
2016/06/08 985 985 940 946 3,700
2016/06/06 996 996 985 985 800
2016/06/03 990 990 990 990 300
2016/06/02 1,005 1,005 1,005 1,005 100
2016/06/01 1,030 1,040 999 999 1,000
2016/05/31 998 998 997 997 400
2016/05/30 1,010 1,019 1,000 1,000 400
2016/05/24 987 987 987 987 100
2016/05/23 991 991 988 988 400
2016/05/20 1,035 1,035 991 991 400
2016/05/19 990 990 990 990 200
2016/05/16 1,050 1,050 1,050 1,050 100
2016/05/10 1,063 1,063 1,063 1,063 100
2016/05/09 985 1,011 981 1,011 500
2016/05/06 1,060 1,083 1,060 1,060 400
2016/05/02 1,059 1,060 1,059 1,060 200
2016/04/28 1,030 1,040 1,030 1,040 400
2016/04/26 1,000 1,000 1,000 1,000 100
2016/04/22 1,030 1,030 1,030 1,030 300
2016/04/21 1,013 1,034 1,013 1,034 200
2016/04/19 1,000 1,000 1,000 1,000 100
2016/04/18 1,020 1,020 1,020 1,020 100
2016/04/11 1,010 1,040 1,010 1,040 200
2016/04/04 990 990 990 990 300
2016/04/01 1,020 1,020 989 989 500
2016/03/31 1,000 1,000 1,000 1,000 200
2016/03/30 999 999 999 999 100
2016/03/29 940 1,000 940 1,000 300
2016/03/28 940 940 940 940 100
2016/03/25 934 934 934 934 100
2016/03/24 971 971 941 941 300
2016/03/23 982 982 982 982 100
2016/03/22 992 992 992 992 100
2016/03/18 1,000 1,000 1,000 1,000 300
2016/03/17 1,000 1,000 1,000 1,000 200
2016/03/16 980 980 980 980 100
2016/03/15 935 935 935 935 100
2016/03/14 925 995 925 995 400
2016/03/09 925 925 925 925 100
2016/03/07 935 975 935 970 1,000
2016/03/03 915 933 915 933 300
2016/03/02 881 900 881 900 300
2016/03/01 888 888 866 874 1,700
2016/02/29 903 906 903 903 700
2016/02/26 903 903 903 903 600
2016/02/25 873 874 871 871 400
2016/02/24 863 863 863 863 900
2016/02/23 885 885 861 861 1,100
2016/02/22 880 880 870 870 1,100
2016/02/19 870 890 870 890 900
2016/02/18 860 870 860 867 900
2016/02/17 875 891 862 862 1,600
2016/02/16 901 930 845 845 8,000
2016/02/15 862 902 861 902 400
2016/02/12 990 990 860 875 26,900
2016/02/10 1,000 1,000 990 991 1,800
2016/02/09 1,040 1,040 1,010 1,036 1,000
2016/02/08 1,065 1,065 1,040 1,040 900
2016/02/05 1,085 1,085 1,075 1,075 200
2016/02/04 1,100 1,100 1,100 1,100 100
2016/02/02 1,096 1,096 1,096 1,096 200
2016/02/01 1,070 1,070 1,070 1,070 100
2016/01/28 1,090 1,090 1,065 1,065 200
2016/01/27 1,071 1,071 1,060 1,060 200
2016/01/26 1,061 1,070 1,060 1,060 1,700
2016/01/22 1,061 1,061 1,061 1,061 100
2016/01/21 1,080 1,080 1,070 1,070 500
2016/01/20 1,086 1,086 1,086 1,086 100
2016/01/18 1,089 1,094 1,089 1,094 200
2016/01/15 1,093 1,093 1,093 1,093 100
2016/01/14 1,100 1,100 1,097 1,097 300
2016/01/12 1,103 1,103 1,089 1,090 400
2016/01/08 1,120 1,139 1,120 1,139 500
2016/01/07 1,110 1,110 1,100 1,109 900
2016/01/06 1,083 1,083 1,083 1,083 100
2016/01/05 1,084 1,084 1,083 1,083 200
2016/01/04 1,110 1,110 1,080 1,093 300

このページの先頭へ