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
2019/12/30 1,677 1,684 1,600 1,678 23,100
2019/12/27 1,756 1,799 1,711 1,712 14,600
2019/12/26 1,700 1,809 1,681 1,789 27,000
2019/12/25 1,798 1,820 1,680 1,680 38,700
2019/12/24 1,724 1,935 1,704 1,819 134,600
2019/12/23 1,809 1,838 1,680 1,686 69,200
2019/12/20 1,810 1,899 1,766 1,809 75,500
2019/12/19 2,099 2,150 1,855 1,905 177,300
2019/12/18 2,055 2,324 1,955 2,087 711,300
2019/12/17 1,765 1,925 1,759 1,925 215,500
2019/12/16 1,417 1,525 1,285 1,525 107,300
2019/12/13 1,231 1,297 1,213 1,225 9,100
2019/12/12 1,284 1,284 1,218 1,223 6,100
2019/12/11 1,337 1,357 1,285 1,285 5,800
2019/12/10 1,296 1,378 1,242 1,349 16,400
2019/12/09 1,238 1,297 1,227 1,268 7,600
2019/12/06 1,218 1,300 1,210 1,236 13,700
2019/12/05 1,191 1,212 1,191 1,209 1,600
2019/12/04 1,188 1,207 1,170 1,191 2,800
2019/12/03 1,171 1,178 1,162 1,178 2,200
2019/12/02 1,171 1,198 1,171 1,184 1,800
2019/11/29 1,185 1,185 1,175 1,175 4,400
2019/11/28 1,199 1,220 1,190 1,190 13,400
2019/11/27 1,175 1,176 1,155 1,155 2,900
2019/11/26 1,173 1,180 1,169 1,169 2,200
2019/11/25 1,185 1,185 1,171 1,171 800
2019/11/22 1,207 1,207 1,188 1,188 600
2019/11/21 1,179 1,198 1,179 1,198 1,800
2019/11/20 1,208 1,214 1,200 1,204 2,300
2019/11/19 1,178 1,208 1,169 1,208 4,100
2019/11/18 1,214 1,214 1,138 1,168 6,600
2019/11/15 1,221 1,235 1,199 1,204 6,100
2019/11/14 1,216 1,228 1,214 1,214 3,600
2019/11/13 1,227 1,287 1,210 1,213 10,400
2019/11/12 1,185 1,221 1,173 1,209 7,900
2019/11/11 1,208 1,208 1,170 1,185 6,900
2019/11/08 1,215 1,251 1,169 1,193 61,200
2019/11/07 1,262 1,430 1,262 1,386 106,500
2019/11/06 1,201 1,250 1,188 1,233 10,800
2019/11/05 1,193 1,201 1,148 1,201 13,700
2019/11/01 1,177 1,228 1,152 1,200 6,400
2019/10/31 1,177 1,200 1,168 1,182 4,600
2019/10/30 1,181 1,250 1,172 1,180 13,100
2019/10/29 1,230 1,234 1,171 1,181 13,800
2019/10/28 1,244 1,247 1,221 1,237 9,700
2019/10/25 1,253 1,257 1,209 1,226 15,900
2019/10/24 1,278 1,280 1,256 1,263 20,500
2019/10/23 1,318 1,340 1,291 1,338 49,500
2019/10/21 1,506 1,540 1,354 1,395 179,300
2019/10/18 1,586 1,626 1,531 1,626 258,300
2019/10/17 1,116 1,326 1,084 1,326 93,800
2019/10/16 1,030 1,073 1,021 1,026 3,100
2019/10/15 1,065 1,087 1,027 1,032 5,400
2019/10/11 1,022 1,074 1,022 1,035 10,200
2019/10/10 1,001 1,022 1,000 1,019 1,000
2019/10/09 1,005 1,005 1,002 1,002 1,000
2019/10/08 1,030 1,030 1,015 1,015 700
2019/10/07 1,022 1,030 1,006 1,030 1,000
2019/10/04 995 1,010 995 1,010 800
2019/10/03 998 1,025 991 992 3,800
2019/10/02 1,038 1,043 1,013 1,028 3,600
2019/10/01 991 1,050 991 1,044 7,200
2019/09/30 992 999 980 995 1,300
2019/09/27 1,004 1,004 985 997 3,100
2019/09/26 995 1,011 995 1,010 800
2019/09/25 1,000 1,000 990 991 2,100
2019/09/24 991 999 990 999 1,200
2019/09/20 1,016 1,020 991 1,001 3,200
2019/09/19 1,002 1,019 1,000 1,016 2,000
2019/09/18 1,000 1,020 993 1,000 2,600
2019/09/17 995 1,011 981 997 3,600
2019/09/13 1,024 1,024 980 1,023 7,700
2019/09/12 1,031 1,082 1,013 1,021 4,800
2019/09/11 1,040 1,067 1,007 1,030 5,600
2019/09/10 1,118 1,120 1,032 1,043 15,900
2019/09/09 1,137 1,169 1,120 1,130 8,400
2019/09/06 1,087 1,139 1,087 1,137 16,800
2019/09/05 1,098 1,150 1,081 1,086 20,500
2019/09/04 1,105 1,125 1,084 1,113 11,600
2019/09/03 1,151 1,151 1,117 1,135 11,600
2019/09/02 1,153 1,194 1,146 1,177 12,200
2019/08/30 1,220 1,305 1,130 1,139 51,200
2019/08/29 1,185 1,333 1,162 1,230 103,300
2019/08/28 1,157 1,158 1,111 1,141 7,500
2019/08/27 1,151 1,175 1,094 1,138 15,200
2019/08/26 1,185 1,205 1,104 1,151 14,400
2019/08/23 1,183 1,233 1,149 1,150 15,200
2019/08/22 1,311 1,311 1,152 1,173 44,000
2019/08/21 1,327 1,335 1,276 1,311 22,800
2019/08/20 1,320 1,349 1,245 1,305 36,100
2019/08/19 1,306 1,331 1,230 1,260 50,000
2019/08/16 1,450 1,700 1,321 1,396 223,600
2019/08/15 1,400 1,460 1,331 1,420 56,800
2019/08/14 1,419 1,593 1,291 1,455 160,600
2019/08/13 1,230 1,449 1,194 1,449 197,900
2019/08/09 1,149 1,149 1,149 1,149 7,100
2019/08/08 1,021 1,097 960 999 59,500
2019/08/07 995 995 995 995 6,700
2019/08/06 855 860 845 845 1,900
2019/08/02 828 840 828 840 200
2019/07/30 835 845 832 832 800
2019/07/29 835 865 835 865 600
2019/07/26 823 823 823 823 100
2019/07/25 823 823 823 823 100
2019/07/18 822 822 822 822 100
2019/07/16 824 824 824 824 100
2019/07/05 829 829 829 829 200
2019/07/04 829 829 829 829 200
2019/07/02 815 815 815 815 100
2019/07/01 823 823 817 817 400
2019/06/28 820 823 820 823 1,600
2019/06/26 830 835 830 835 400
2019/06/25 836 836 836 836 100
2019/06/24 821 821 821 821 200
2019/06/18 821 821 821 821 100
2019/06/14 820 820 820 820 100
2019/06/12 830 830 830 830 100
2019/06/11 822 822 822 822 400
2019/06/10 807 822 807 822 500
2019/06/07 806 806 806 806 500
2019/05/27 806 806 806 806 1,100
2019/05/24 805 805 805 805 1,000
2019/05/22 828 828 828 828 100
2019/05/21 828 828 813 813 200
2019/05/20 826 826 826 826 100
2019/05/16 823 823 811 811 200
2019/05/15 813 815 810 815 300
2019/05/14 842 842 810 810 500
2019/05/13 815 843 815 843 500
2019/05/10 811 830 810 830 800
2019/05/09 826 849 806 835 3,100
2019/05/07 830 830 830 830 100
2019/04/25 830 832 826 832 500
2019/04/24 843 843 831 832 1,300
2019/04/23 864 870 849 849 900
2019/04/19 880 880 870 870 300
2019/04/17 837 864 837 864 400
2019/04/15 844 844 841 841 300
2019/04/12 898 898 841 841 2,200
2019/04/05 845 845 838 845 1,200
2019/04/02 846 846 846 846 100
2019/04/01 860 860 860 860 200
2019/03/29 845 845 845 845 500
2019/03/28 864 864 860 860 400
2019/03/27 880 880 853 863 1,300
2019/03/26 880 880 880 880 100
2019/03/19 879 879 879 879 100
2019/03/18 849 849 849 849 100
2019/03/15 878 878 863 877 300
2019/03/13 885 885 880 880 200
2019/03/12 887 887 887 887 100
2019/03/11 888 888 888 888 300
2019/03/08 885 888 885 888 300
2019/03/07 887 888 887 888 200
2019/03/06 873 884 873 879 1,200
2019/03/04 858 858 858 858 200
2019/03/01 845 845 845 845 200
2019/02/28 850 854 850 854 300
2019/02/26 841 841 841 841 500
2019/02/20 825 825 825 825 100
2019/02/19 820 820 820 820 100
2019/02/18 814 820 814 820 300
2019/02/14 830 830 813 813 800
2019/02/13 808 808 808 808 300
2019/02/08 813 824 807 808 1,100
2019/02/07 813 813 813 813 400
2019/02/01 855 855 855 855 100
2019/01/29 890 900 887 900 500
2019/01/28 879 879 879 879 200
2019/01/24 834 834 834 834 100
2019/01/21 834 834 834 834 100
2019/01/17 829 829 829 829 100
2019/01/16 829 829 829 829 100
2019/01/15 819 819 819 819 200
2019/01/11 834 834 819 819 300
2019/01/10 805 815 805 815 700
2019/01/07 815 834 815 834 300

このページの先頭へ