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
2018/12/28 810 810 810 810 100
2018/12/27 785 800 785 800 1,200
2018/12/26 769 797 769 778 1,400
2018/12/25 820 820 785 799 3,300
2018/12/21 872 872 835 835 1,600
2018/12/19 907 907 907 907 100
2018/12/18 909 909 897 908 2,000
2018/12/17 911 911 909 909 800
2018/12/14 913 913 913 913 100
2018/12/13 910 913 910 913 300
2018/12/11 911 911 909 909 1,000
2018/12/10 935 935 920 920 1,100
2018/12/07 935 935 920 930 400
2018/12/06 923 923 923 923 300
2018/12/05 923 923 923 923 900
2018/12/04 916 950 910 923 2,300
2018/12/03 909 946 909 931 1,100
2018/11/30 909 909 909 909 400
2018/11/28 910 910 910 910 100
2018/11/27 908 909 908 909 500
2018/11/20 920 920 920 920 200
2018/11/14 934 934 934 934 100
2018/11/13 916 918 915 915 5,000
2018/11/12 935 935 929 929 1,200
2018/11/09 927 946 927 946 1,000
2018/11/08 948 948 946 946 400
2018/11/07 948 948 923 923 2,100
2018/11/06 946 946 942 945 2,200
2018/11/05 925 931 925 931 400
2018/11/02 930 955 930 940 1,200
2018/10/31 941 941 941 941 100
2018/10/30 907 940 907 940 1,400
2018/10/29 915 934 915 934 500
2018/10/26 942 942 910 925 1,500
2018/10/25 934 949 934 934 800
2018/10/23 921 940 920 928 900
2018/10/22 955 957 928 928 600
2018/10/19 935 939 927 927 600
2018/10/18 933 935 918 935 1,900
2018/10/17 932 933 932 933 400
2018/10/12 926 926 926 926 100
2018/10/10 936 936 936 936 300
2018/10/09 933 933 911 930 400
2018/10/05 918 918 918 918 300
2018/10/04 922 922 922 922 100
2018/10/03 930 937 902 922 2,700
2018/10/02 928 928 928 928 100
2018/10/01 956 956 928 928 300
2018/09/28 927 927 927 927 1,400
2018/09/27 932 933 932 932 1,300
2018/09/26 924 947 924 947 600
2018/09/25 933 933 930 930 200
2018/09/21 932 933 928 928 1,800
2018/09/20 920 958 920 950 1,800
2018/09/19 913 913 913 913 1,200
2018/09/18 935 935 921 921 400
2018/09/14 939 939 939 939 100
2018/09/13 939 939 939 939 100
2018/09/12 918 918 915 915 400
2018/09/11 902 928 902 913 1,400
2018/09/10 914 935 914 917 1,600
2018/09/07 940 940 910 910 4,800
2018/09/04 952 952 952 952 400
2018/08/24 950 950 950 950 100
2018/08/23 950 950 950 950 200
2018/08/22 951 951 950 950 700
2018/08/21 962 962 951 951 800
2018/08/20 962 962 962 962 100
2018/08/17 964 977 960 977 1,800
2018/08/16 977 977 977 977 400
2018/08/15 955 965 955 965 200
2018/08/14 952 954 950 954 2,700
2018/08/13 952 953 952 952 600
2018/08/10 965 992 955 992 1,400
2018/08/09 960 960 960 960 700
2018/08/08 958 958 958 958 200
2018/08/07 951 951 951 951 100
2018/08/03 951 951 951 951 300
2018/08/02 950 968 950 968 1,100
2018/08/01 950 950 950 950 200
2018/07/31 951 951 950 950 9,400
2018/07/30 960 961 950 951 3,000
2018/07/27 951 953 951 953 700
2018/07/26 960 966 959 966 1,400
2018/07/25 981 982 959 979 1,400
2018/07/24 980 980 980 980 500
2018/07/20 969 970 969 970 300
2018/07/19 970 970 970 970 400
2018/07/18 980 980 980 980 500
2018/07/17 985 985 970 983 800
2018/07/10 947 973 947 973 800
2018/07/09 947 947 947 947 800
2018/07/06 947 947 947 947 500
2018/07/05 947 947 947 947 300
2018/07/04 951 951 947 947 300
2018/07/03 960 960 960 960 1,900
2018/07/02 961 962 961 962 1,400
2018/06/29 961 961 960 960 800
2018/06/27 973 973 973 973 200
2018/06/26 973 974 973 974 200
2018/06/25 977 977 976 976 500
2018/06/18 979 994 979 994 700
2018/06/14 992 992 977 977 400
2018/06/11 977 992 977 992 500
2018/05/30 977 977 977 977 100
2018/05/29 989 989 989 989 200
2018/05/28 988 988 977 977 300
2018/05/25 972 974 972 974 500
2018/05/24 980 980 972 972 300
2018/05/23 998 998 996 996 1,100
2018/05/22 973 983 973 983 600
2018/05/21 970 975 970 973 600
2018/05/18 990 990 980 980 900
2018/05/17 999 999 999 999 300
2018/05/16 999 999 999 999 100
2018/05/14 990 990 990 990 100
2018/05/11 999 999 999 999 400
2018/05/09 1,001 1,001 998 998 400
2018/05/08 990 999 990 999 200
2018/05/07 990 990 990 990 400
2018/05/02 984 990 981 990 1,400
2018/05/01 990 990 990 990 1,100
2018/04/27 990 990 990 990 100
2018/04/26 990 990 990 990 100
2018/04/25 985 985 985 985 200
2018/04/24 985 985 983 983 300
2018/04/23 990 990 990 990 600
2018/04/19 998 998 982 987 1,800
2018/04/18 997 1,004 997 1,004 200
2018/04/17 1,010 1,010 998 998 800
2018/04/16 999 1,013 999 1,013 200
2018/04/13 997 1,002 995 996 2,000
2018/04/12 997 998 997 997 300
2018/04/11 998 1,000 998 1,000 1,100
2018/04/10 997 1,005 997 1,005 1,500
2018/04/06 1,009 1,009 997 997 600
2018/04/05 996 996 996 996 100
2018/04/04 998 1,006 998 1,006 200
2018/04/03 988 988 985 985 700
2018/03/30 995 998 995 998 500
2018/03/29 980 980 980 980 500
2018/03/27 1,003 1,003 984 984 300
2018/03/26 996 996 966 975 4,300
2018/03/23 1,000 1,001 997 997 1,100
2018/03/20 1,024 1,024 1,022 1,022 200
2018/03/19 1,019 1,019 996 996 1,900
2018/03/16 1,006 1,006 1,006 1,006 1,300
2018/03/15 1,011 1,011 1,010 1,010 200
2018/03/14 1,011 1,014 1,011 1,011 300
2018/03/13 1,019 1,019 1,019 1,019 100
2018/03/09 1,030 1,030 1,010 1,011 500
2018/03/08 1,001 1,019 1,001 1,019 300
2018/03/07 1,003 1,003 998 998 1,300
2018/03/06 999 1,040 999 1,007 400
2018/03/05 1,003 1,024 996 1,024 2,000
2018/03/02 1,021 1,021 1,002 1,003 1,100
2018/03/01 1,071 1,071 1,030 1,059 4,700
2018/02/28 1,047 1,082 1,023 1,082 2,500
2018/02/27 1,000 1,025 1,000 1,020 2,000
2018/02/26 1,004 1,015 989 1,000 3,800
2018/02/23 1,000 1,010 1,000 1,002 1,600
2018/02/22 995 997 991 991 5,200
2018/02/21 1,005 1,020 1,004 1,020 600
2018/02/20 1,000 1,017 1,000 1,001 3,200
2018/02/19 989 995 989 992 1,600
2018/02/16 993 1,008 979 1,008 1,500
2018/02/15 971 993 962 993 3,700
2018/02/14 995 998 962 989 2,200
2018/02/13 1,001 1,035 986 1,005 1,200
2018/02/09 976 1,007 976 1,007 1,400
2018/02/08 1,043 1,050 968 1,050 9,700
2018/02/07 1,039 1,076 1,013 1,013 4,100
2018/02/06 1,083 1,083 1,008 1,009 15,700
2018/02/05 1,170 1,179 1,116 1,116 8,700
2018/02/02 1,309 1,329 1,191 1,200 34,300
2018/02/01 1,282 1,373 1,231 1,339 47,500
2018/01/31 1,620 1,740 1,303 1,322 212,900
2018/01/30 1,440 1,440 1,440 1,440 7,500
2018/01/29 990 1,140 990 1,140 13,300
2018/01/26 980 990 980 990 600
2018/01/25 980 989 980 980 600
2018/01/24 990 990 980 980 600
2018/01/23 975 989 975 986 1,200
2018/01/22 983 983 971 971 300
2018/01/19 977 978 970 970 1,300
2018/01/18 958 973 943 973 2,200
2018/01/15 983 983 967 967 1,400
2018/01/12 972 972 972 972 100
2018/01/11 951 951 951 951 200
2018/01/05 952 952 952 952 100
2018/01/04 976 976 958 958 1,100

このページの先頭へ