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
2020/12/29 909 945 909 945 2,800
2020/12/28 906 919 902 909 5,100
2020/12/25 928 930 913 913 4,400
2020/12/24 934 942 926 928 3,500
2020/12/23 933 949 921 949 1,700
2020/12/22 979 979 939 940 4,000
2020/12/21 1,001 1,001 957 994 4,500
2020/12/18 1,005 1,025 995 1,001 4,400
2020/12/17 991 1,029 991 1,020 600
2020/12/16 1,007 1,025 985 998 4,100
2020/12/15 1,047 1,047 1,002 1,007 4,600
2020/12/14 1,017 1,046 1,000 1,039 5,700
2020/12/11 967 1,017 967 1,017 4,900
2020/12/10 984 984 950 982 3,500
2020/12/09 948 985 934 963 4,400
2020/12/08 930 955 925 948 4,300
2020/12/07 1,000 1,000 922 925 6,400
2020/12/04 994 1,005 975 1,005 4,900
2020/12/03 1,005 1,009 985 1,009 3,800
2020/12/02 1,033 1,033 1,001 1,004 7,100
2020/12/01 1,070 1,070 1,021 1,036 9,000
2020/11/30 1,060 1,064 1,031 1,055 11,700
2020/11/27 1,110 1,138 1,021 1,030 15,200
2020/11/26 1,037 1,107 1,001 1,074 80,400
2020/11/25 1,064 1,139 1,041 1,127 65,100
2020/11/24 923 1,000 923 989 11,500
2020/11/20 912 926 911 923 1,600
2020/11/19 921 936 914 925 3,300
2020/11/18 919 936 915 936 1,400
2020/11/17 937 937 937 937 200
2020/11/16 938 938 919 920 2,500
2020/11/13 930 930 925 925 500
2020/11/12 944 944 940 940 1,600
2020/11/11 927 944 922 944 1,200
2020/11/10 923 935 923 927 900
2020/11/09 929 934 922 922 3,500
2020/11/06 950 956 936 955 2,900
2020/11/05 935 947 935 947 400
2020/11/04 934 934 933 933 300
2020/11/02 956 956 949 949 800
2020/10/30 941 941 927 927 1,600
2020/10/29 926 941 926 941 1,200
2020/10/28 930 930 930 930 100
2020/10/27 950 953 944 945 3,200
2020/10/26 944 944 944 944 800
2020/10/23 952 952 935 935 300
2020/10/22 931 954 924 953 1,300
2020/10/21 951 951 927 935 2,400
2020/10/20 939 951 933 951 800
2020/10/19 935 946 935 946 400
2020/10/16 959 967 950 950 1,500
2020/10/15 950 955 940 954 1,300
2020/10/14 944 945 944 945 800
2020/10/13 941 941 941 941 200
2020/10/12 951 953 944 953 2,000
2020/10/09 960 970 950 953 1,900
2020/10/08 950 1,014 950 953 5,600
2020/10/07 945 952 945 947 1,100
2020/10/06 933 935 933 935 300
2020/10/05 911 939 911 924 1,100
2020/10/02 915 915 908 909 700
2020/09/30 920 934 905 905 2,000
2020/09/29 928 928 917 917 1,900
2020/09/28 921 930 921 928 1,300
2020/09/25 921 923 912 912 4,500
2020/09/24 950 950 921 921 3,700
2020/09/23 940 949 930 935 3,500
2020/09/18 946 958 939 943 2,200
2020/09/17 959 965 959 965 200
2020/09/16 951 951 951 951 100
2020/09/15 959 968 946 948 1,600
2020/09/14 959 976 959 959 2,000
2020/09/11 945 960 945 954 1,600
2020/09/10 960 960 945 945 1,400
2020/09/09 943 968 943 945 1,400
2020/09/08 952 952 936 943 2,900
2020/09/07 975 976 961 961 3,100
2020/09/04 960 976 930 966 7,100
2020/09/03 980 980 963 966 1,200
2020/09/02 992 1,000 970 970 5,900
2020/09/01 980 980 961 962 1,100
2020/08/31 959 987 959 971 3,800
2020/08/28 970 990 926 930 7,400
2020/08/27 1,019 1,019 971 977 9,700
2020/08/26 994 1,035 971 1,022 13,400
2020/08/25 966 981 949 949 4,800
2020/08/24 971 980 962 980 5,000
2020/08/21 975 975 962 969 2,000
2020/08/20 970 970 958 960 1,700
2020/08/19 950 980 950 970 2,200
2020/08/18 965 965 946 950 800
2020/08/17 948 965 937 965 2,400
2020/08/14 950 950 940 940 1,200
2020/08/13 944 984 944 962 5,700
2020/08/12 999 999 935 938 12,300
2020/08/11 1,065 1,077 983 984 61,500
2020/08/07 1,065 1,065 1,065 1,065 7,200
2020/08/06 888 915 883 915 4,400
2020/08/05 890 902 886 902 600
2020/08/04 890 890 885 890 600
2020/08/03 914 914 886 890 1,900
2020/07/31 901 910 883 909 5,000
2020/07/30 884 902 884 901 900
2020/07/29 883 883 883 883 100
2020/07/28 897 897 884 896 800
2020/07/27 881 882 881 882 200
2020/07/22 882 882 881 881 300
2020/07/21 884 897 881 897 1,700
2020/07/20 889 899 885 899 1,900
2020/07/17 890 904 882 904 2,800
2020/07/16 897 911 896 909 2,300
2020/07/15 881 905 875 905 3,400
2020/07/14 926 926 881 894 4,800
2020/07/13 909 920 891 911 1,900
2020/07/10 926 926 892 909 1,300
2020/07/09 893 911 890 911 1,200
2020/07/08 910 928 899 902 3,000
2020/07/07 903 910 893 910 600
2020/07/06 876 900 873 900 2,700
2020/07/03 889 889 875 876 500
2020/07/02 880 898 874 874 4,700
2020/07/01 895 895 883 883 800
2020/06/30 890 895 873 895 3,000
2020/06/29 881 881 875 875 500
2020/06/26 900 906 893 904 1,500
2020/06/25 890 890 886 886 1,200
2020/06/24 899 899 894 894 1,000
2020/06/23 910 911 898 898 1,600
2020/06/22 895 914 884 914 1,300
2020/06/19 880 896 880 895 2,700
2020/06/18 890 904 880 888 2,300
2020/06/17 906 910 890 890 2,000
2020/06/16 910 910 886 909 3,000
2020/06/15 889 914 887 887 2,300
2020/06/12 882 897 871 882 4,700
2020/06/11 960 987 912 912 12,000
2020/06/10 943 989 943 958 7,200
2020/06/09 947 956 935 950 4,200
2020/06/08 916 989 911 921 11,100
2020/06/05 900 912 894 910 2,700
2020/06/04 917 917 898 913 2,200
2020/06/03 894 902 888 902 4,800
2020/06/02 896 914 896 896 1,800
2020/06/01 919 919 881 881 5,600
2020/05/29 907 907 885 894 4,000
2020/05/28 946 946 905 920 3,800
2020/05/27 935 970 935 952 3,700
2020/05/26 959 970 914 935 8,900
2020/05/25 915 941 915 929 1,800
2020/05/22 909 910 895 895 600
2020/05/21 870 909 866 909 3,900
2020/05/20 880 894 867 880 2,100
2020/05/19 915 915 877 895 700
2020/05/18 880 881 865 870 2,600
2020/05/15 862 862 845 850 1,400
2020/05/14 879 900 874 877 3,800
2020/05/13 876 876 863 864 2,200
2020/05/12 880 906 875 876 2,300
2020/05/11 862 886 855 880 5,500
2020/05/08 879 879 862 874 2,800
2020/05/07 852 872 852 872 2,400
2020/05/01 878 891 849 864 2,300
2020/04/30 899 914 884 884 2,800
2020/04/28 896 896 881 894 1,100
2020/04/27 889 941 865 903 3,900
2020/04/24 859 859 849 859 1,700
2020/04/23 836 937 836 850 9,300
2020/04/22 885 885 841 851 5,400
2020/04/21 973 973 869 883 7,900
2020/04/20 984 984 953 958 12,900
2020/04/17 999 1,000 956 969 28,000
2020/04/16 982 1,103 981 1,023 98,100
2020/04/15 979 1,037 922 953 27,000
2020/04/14 1,003 1,086 953 994 55,600
2020/04/13 1,150 1,257 981 1,063 141,200
2020/04/10 1,091 1,091 1,091 1,091 5,400
2020/04/09 941 941 941 941 2,200
2020/04/08 716 791 716 791 4,300
2020/04/07 730 759 681 691 6,800
2020/04/06 655 715 633 674 12,300
2020/04/03 671 684 660 660 3,700
2020/04/02 691 691 641 641 2,700
2020/04/01 647 670 647 670 800
2020/03/31 610 631 610 631 1,600
2020/03/30 626 626 602 618 3,000
2020/03/27 616 625 611 625 3,000
2020/03/26 642 642 603 616 4,500
2020/03/25 690 690 643 643 4,100
2020/03/24 620 648 600 630 9,100
2020/03/23 600 605 580 604 5,300
2020/03/19 610 610 583 607 5,100
2020/03/18 627 630 612 624 4,300
2020/03/17 590 607 570 607 8,200
2020/03/16 616 620 600 600 4,500
2020/03/13 613 624 595 619 14,600
2020/03/12 738 738 665 693 7,500
2020/03/11 751 753 738 753 1,900
2020/03/10 701 770 681 763 10,300
2020/03/09 850 850 755 755 23,800
2020/03/06 925 925 890 890 4,200
2020/03/05 1,000 1,000 968 970 2,700
2020/03/04 929 970 927 970 4,200
2020/03/03 980 1,020 953 974 6,600
2020/03/02 900 1,034 877 980 10,500
2020/02/28 1,002 1,002 925 930 9,800
2020/02/27 1,053 1,053 1,025 1,027 6,700
2020/02/26 1,088 1,100 1,022 1,023 9,800
2020/02/25 1,004 1,096 1,004 1,060 15,300
2020/02/21 1,148 1,156 1,139 1,154 1,900
2020/02/20 1,167 1,185 1,158 1,158 1,800
2020/02/19 1,101 1,167 1,101 1,150 5,900
2020/02/18 1,168 1,170 1,101 1,131 4,100
2020/02/17 1,209 1,219 1,151 1,151 8,200
2020/02/14 1,269 1,269 1,238 1,238 2,800
2020/02/13 1,262 1,264 1,239 1,239 2,500
2020/02/12 1,300 1,300 1,255 1,262 2,300
2020/02/10 1,246 1,286 1,228 1,286 4,800
2020/02/07 1,300 1,300 1,218 1,246 8,800
2020/02/06 1,302 1,412 1,291 1,296 22,600
2020/02/05 1,483 1,489 1,451 1,452 5,200
2020/02/04 1,452 1,511 1,452 1,483 3,400
2020/02/03 1,400 1,450 1,356 1,433 9,300
2020/01/31 1,449 1,600 1,395 1,454 17,400
2020/01/30 1,465 1,465 1,359 1,359 9,000
2020/01/29 1,567 1,567 1,459 1,465 4,500
2020/01/28 1,448 1,452 1,387 1,437 10,000
2020/01/27 1,534 1,534 1,447 1,460 9,500
2020/01/24 1,606 1,606 1,525 1,525 7,200
2020/01/23 1,606 1,610 1,605 1,610 1,000
2020/01/22 1,630 1,630 1,602 1,629 2,700
2020/01/21 1,654 1,654 1,608 1,610 7,100
2020/01/20 1,688 1,688 1,649 1,654 2,500
2020/01/17 1,622 1,650 1,600 1,648 5,000
2020/01/16 1,636 1,636 1,611 1,626 3,700
2020/01/15 1,685 1,685 1,615 1,636 8,500
2020/01/14 1,702 1,765 1,670 1,683 16,500
2020/01/10 1,650 1,780 1,626 1,719 28,400
2020/01/09 1,644 1,647 1,583 1,642 10,200
2020/01/08 1,615 1,650 1,556 1,612 11,100
2020/01/07 1,632 1,652 1,628 1,652 7,600
2020/01/06 1,694 1,698 1,651 1,651 6,100

このページの先頭へ