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
2017/12/29 966 966 955 955 800
2017/12/28 953 962 947 955 1,500
2017/12/27 940 979 940 976 1,600
2017/12/26 954 964 940 940 2,200
2017/12/25 958 958 953 953 3,200
2017/12/22 976 990 972 972 1,400
2017/12/21 982 990 980 980 800
2017/12/20 995 995 995 995 300
2017/12/19 979 980 979 980 1,300
2017/12/18 982 982 980 980 900
2017/12/14 998 998 983 983 300
2017/12/13 981 987 981 987 1,200
2017/12/11 990 998 990 998 1,000
2017/12/08 986 986 986 986 100
2017/12/06 988 988 987 987 400
2017/12/05 988 988 988 988 100
2017/12/04 988 988 988 988 200
2017/12/01 987 987 986 987 600
2017/11/30 988 994 988 994 500
2017/11/29 988 988 988 988 200
2017/11/28 987 987 987 987 100
2017/11/27 990 990 988 988 200
2017/11/24 988 988 988 988 300
2017/11/22 999 999 988 988 200
2017/11/21 987 990 987 990 200
2017/11/20 1,000 1,000 986 986 500
2017/11/16 985 1,000 985 1,000 800
2017/11/15 991 991 991 991 100
2017/11/13 999 999 999 999 900
2017/11/10 989 989 988 988 800
2017/11/09 998 999 990 990 1,900
2017/11/08 995 997 995 997 200
2017/11/07 999 999 991 991 300
2017/11/06 997 997 997 997 100
2017/11/02 1,001 1,001 990 990 200
2017/11/01 995 995 993 993 400
2017/10/31 999 1,000 999 1,000 400
2017/10/30 993 993 993 993 200
2017/10/27 990 990 990 990 200
2017/10/26 992 992 987 987 600
2017/10/25 999 1,000 992 992 400
2017/10/24 996 999 996 999 500
2017/10/23 988 988 988 988 500
2017/10/20 989 990 988 988 900
2017/10/19 990 990 989 989 500
2017/10/18 990 991 990 990 1,200
2017/10/17 995 995 991 991 700
2017/10/16 991 991 991 991 200
2017/10/12 993 993 991 991 500
2017/10/10 998 998 998 998 100
2017/10/06 994 1,008 990 990 1,000
2017/10/05 994 994 994 994 500
2017/10/04 1,003 1,010 1,001 1,010 700
2017/10/02 1,000 1,000 1,000 1,000 100
2017/09/29 998 1,000 998 1,000 500
2017/09/27 990 990 990 990 100
2017/09/22 986 990 986 990 400
2017/09/21 990 991 990 991 800
2017/09/20 999 999 993 993 400
2017/09/19 992 1,003 992 1,003 500
2017/09/15 991 991 991 991 400
2017/09/14 989 990 989 990 600
2017/09/13 990 990 990 990 300
2017/09/12 990 1,003 990 1,003 700
2017/09/11 990 990 990 990 100
2017/09/06 990 990 990 990 900
2017/09/05 991 991 990 990 300
2017/09/04 1,002 1,002 1,002 1,002 100
2017/08/31 1,002 1,002 1,002 1,002 200
2017/08/30 990 1,001 990 1,001 600
2017/08/29 997 997 997 997 100
2017/08/24 1,014 1,014 991 991 600
2017/08/23 988 990 988 990 200
2017/08/22 995 995 995 995 100
2017/08/21 995 996 995 995 600
2017/08/18 990 990 990 990 200
2017/08/17 1,000 1,000 990 998 1,400
2017/08/14 1,000 1,024 1,000 1,024 200
2017/08/10 1,000 1,001 1,000 1,001 600
2017/08/09 1,005 1,005 1,002 1,002 300
2017/08/08 997 997 997 997 200
2017/08/04 991 1,014 991 991 300
2017/08/03 1,010 1,014 993 1,014 1,200
2017/08/02 1,010 1,010 1,010 1,010 100
2017/08/01 1,019 1,020 1,005 1,020 700
2017/07/31 1,019 1,019 1,019 1,019 100
2017/07/27 1,006 1,007 1,006 1,007 200
2017/07/26 1,007 1,007 1,007 1,007 200
2017/07/25 1,017 1,020 1,017 1,020 1,400
2017/07/21 1,015 1,015 1,015 1,015 400
2017/07/19 1,010 1,015 1,010 1,015 300
2017/07/18 1,010 1,010 1,010 1,010 100
2017/07/14 1,005 1,005 1,005 1,005 600
2017/07/13 996 996 994 994 300
2017/07/12 1,003 1,003 995 996 400
2017/07/11 1,004 1,004 991 991 300
2017/07/06 1,003 1,003 1,003 1,003 200
2017/07/05 1,003 1,003 1,003 1,003 300
2017/07/04 991 991 988 988 1,200
2017/07/03 999 1,004 999 1,004 300
2017/06/30 998 998 993 993 300
2017/06/29 998 998 998 998 400
2017/06/28 998 998 998 998 600
2017/06/27 1,000 1,000 999 999 200
2017/06/26 989 1,000 988 1,000 1,500
2017/06/23 989 989 988 988 800
2017/06/22 990 990 990 990 100
2017/06/20 1,000 1,000 1,000 1,000 500
2017/06/19 991 991 991 991 1,200
2017/06/16 990 991 990 991 300
2017/06/15 990 990 990 990 200
2017/06/14 1,001 1,001 990 990 400
2017/06/12 990 1,000 990 990 400
2017/06/09 1,000 1,000 1,000 1,000 100
2017/06/07 993 993 993 993 200
2017/06/06 997 997 997 997 100
2017/06/05 990 990 990 990 400
2017/06/02 990 991 974 977 3,900
2017/06/01 992 992 988 988 1,600
2017/05/25 995 995 995 995 400
2017/05/24 1,010 1,010 991 991 400
2017/05/22 991 1,010 991 1,010 300
2017/05/19 1,000 1,000 1,000 1,000 500
2017/05/18 999 1,000 999 1,000 600
2017/05/17 1,000 1,000 1,000 1,000 100
2017/05/15 1,001 1,001 1,001 1,001 200
2017/05/12 1,001 1,001 1,001 1,001 100
2017/05/11 1,000 1,020 1,000 1,020 2,900
2017/05/10 1,000 1,002 1,000 1,002 400
2017/05/08 990 1,000 990 1,000 900
2017/05/02 985 1,000 985 1,000 300
2017/05/01 998 998 983 983 300
2017/04/26 992 996 990 990 600
2017/04/25 988 989 988 989 700
2017/04/24 978 993 978 986 800
2017/04/20 964 978 964 978 200
2017/04/19 958 968 958 968 1,300
2017/04/17 980 981 980 981 200
2017/04/14 987 987 980 980 1,800
2017/04/13 985 985 983 983 900
2017/04/12 990 990 986 986 1,300
2017/04/11 1,005 1,005 1,003 1,003 500
2017/04/10 991 991 991 991 400
2017/04/06 1,003 1,003 991 991 1,200
2017/04/05 1,023 1,023 1,020 1,020 200
2017/04/04 1,009 1,009 995 995 1,500
2017/04/03 998 999 998 998 600
2017/03/31 1,020 1,020 1,020 1,020 600
2017/03/30 1,002 1,020 993 1,020 700
2017/03/27 992 1,005 992 1,005 300
2017/03/24 992 995 992 992 700
2017/03/23 1,003 1,004 992 992 1,500
2017/03/22 1,003 1,005 1,003 1,005 500
2017/03/21 1,009 1,009 1,003 1,003 1,100
2017/03/17 1,021 1,023 1,021 1,023 600
2017/03/16 1,021 1,038 1,021 1,038 1,100
2017/03/15 1,039 1,039 1,022 1,022 1,500
2017/03/14 1,020 1,039 1,012 1,039 900
2017/03/13 1,043 1,043 1,031 1,039 800
2017/03/10 1,015 1,015 1,015 1,015 200
2017/03/09 1,010 1,010 1,010 1,010 200
2017/03/08 1,010 1,010 1,010 1,010 100
2017/03/07 1,002 1,010 1,002 1,010 400
2017/03/06 1,000 1,002 1,000 1,002 600
2017/03/03 1,000 1,000 998 998 500
2017/03/02 1,006 1,006 1,000 1,000 1,500
2017/03/01 1,007 1,007 1,007 1,007 500
2017/02/28 1,015 1,015 1,015 1,015 100
2017/02/27 1,010 1,025 1,000 1,025 1,200
2017/02/24 1,034 1,035 1,010 1,010 2,400
2017/02/23 1,018 1,034 1,016 1,034 1,900
2017/02/22 1,031 1,031 1,030 1,030 1,000
2017/02/21 1,009 1,015 1,009 1,015 400
2017/02/20 1,001 1,001 1,000 1,000 500
2017/02/17 1,001 1,001 1,000 1,001 700
2017/02/16 1,033 1,033 1,006 1,015 500
2017/02/15 1,030 1,038 1,010 1,010 2,300
2017/02/14 1,020 1,030 1,020 1,028 1,100
2017/02/13 1,011 1,011 1,005 1,010 700
2017/02/10 1,004 1,009 991 1,009 1,800
2017/02/09 1,020 1,020 971 995 10,100
2017/02/08 1,060 1,060 1,032 1,032 3,200
2017/02/07 1,170 1,170 1,050 1,079 7,100
2017/02/06 1,200 1,201 1,200 1,200 1,100
2017/02/02 1,175 1,175 1,175 1,175 200
2017/02/01 1,180 1,180 1,161 1,180 700
2017/01/31 1,195 1,195 1,193 1,194 1,100
2017/01/30 1,197 1,198 1,197 1,197 900
2017/01/27 1,196 1,196 1,196 1,196 100
2017/01/26 1,196 1,196 1,196 1,196 100
2017/01/24 1,160 1,160 1,160 1,160 100
2017/01/20 1,187 1,187 1,160 1,170 600
2017/01/19 1,210 1,210 1,200 1,200 1,100
2017/01/18 1,210 1,210 1,210 1,210 100
2017/01/17 1,215 1,219 1,206 1,210 2,100
2017/01/16 1,222 1,225 1,222 1,222 800
2017/01/13 1,220 1,260 1,195 1,221 2,100
2017/01/12 1,225 1,225 1,190 1,200 1,600
2017/01/11 1,194 1,210 1,181 1,200 3,200
2017/01/10 1,194 1,195 1,173 1,178 1,200
2017/01/06 1,171 1,173 1,171 1,173 800
2017/01/05 1,174 1,174 1,172 1,172 400
2017/01/04 1,142 1,167 1,129 1,167 1,400

このページの先頭へ