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
2021/12/30 944 946 927 931 2,900
2021/12/29 954 956 951 951 2,100
2021/12/28 951 959 951 959 1,700
2021/12/27 945 952 945 951 600
2021/12/24 946 947 946 946 500
2021/12/23 943 944 943 944 200
2021/12/21 958 958 958 958 200
2021/12/20 944 960 944 949 1,100
2021/12/17 941 946 941 946 300
2021/12/16 945 947 945 947 300
2021/12/15 950 951 947 950 1,700
2021/12/14 947 964 947 964 300
2021/12/13 944 959 944 959 200
2021/12/10 948 948 948 948 100
2021/12/09 952 952 950 950 400
2021/12/08 977 977 962 962 200
2021/12/07 953 978 953 976 1,100
2021/12/06 961 961 946 955 1,600
2021/12/03 976 976 969 969 400
2021/12/02 957 957 957 957 100
2021/12/01 960 960 951 957 1,700
2021/11/30 959 960 959 960 200
2021/11/29 966 966 960 960 800
2021/11/26 980 980 967 968 800
2021/11/25 977 979 977 979 200
2021/11/24 985 986 980 980 1,800
2021/11/22 973 985 973 985 3,200
2021/11/19 964 980 964 969 700
2021/11/18 966 976 966 970 4,000
2021/11/17 970 970 970 970 2,200
2021/11/16 973 979 964 979 2,100
2021/11/15 956 960 956 958 700
2021/11/12 951 966 951 956 2,000
2021/11/11 979 981 960 981 2,700
2021/11/10 958 980 950 980 7,700
2021/11/09 950 960 950 953 3,000
2021/11/08 934 961 928 950 6,400
2021/11/05 953 959 945 949 2,200
2021/11/04 941 954 941 954 700
2021/11/02 939 940 935 936 1,900
2021/11/01 925 935 924 935 2,800
2021/10/29 920 924 920 924 600
2021/10/28 918 918 917 917 1,300
2021/10/27 922 922 922 922 1,000
2021/10/26 922 922 915 922 1,200
2021/10/25 918 936 918 930 1,400
2021/10/22 923 923 923 923 100
2021/10/21 919 924 918 923 400
2021/10/20 919 923 915 923 900
2021/10/19 929 929 917 917 400
2021/10/18 917 917 917 917 300
2021/10/15 916 916 916 916 1,300
2021/10/14 916 920 916 916 500
2021/10/13 921 925 916 916 700
2021/10/12 921 925 921 921 700
2021/10/11 927 933 926 933 600
2021/10/08 929 929 923 927 500
2021/10/07 918 918 918 918 100
2021/10/06 919 919 916 916 400
2021/10/05 929 929 910 915 3,000
2021/10/04 938 938 929 929 500
2021/10/01 927 940 926 940 800
2021/09/30 928 930 927 930 400
2021/09/29 928 938 926 938 400
2021/09/28 929 929 929 929 200
2021/09/27 929 929 929 929 100
2021/09/24 942 942 932 941 1,600
2021/09/22 944 944 938 942 700
2021/09/21 933 940 932 940 2,100
2021/09/17 935 946 935 942 1,200
2021/09/16 925 936 925 936 700
2021/09/15 935 935 925 925 700
2021/09/14 928 928 928 928 1,500
2021/09/13 936 938 928 928 500
2021/09/10 924 939 924 924 2,300
2021/09/09 924 924 924 924 1,000
2021/09/08 937 937 922 923 1,100
2021/09/07 930 932 920 932 1,400
2021/09/06 942 942 930 930 3,300
2021/09/03 957 957 942 942 800
2021/09/02 958 958 958 958 2,900
2021/09/01 960 960 946 958 700
2021/08/31 959 960 959 960 1,500
2021/08/30 959 961 959 961 1,500
2021/08/27 941 956 941 941 300
2021/08/26 965 965 950 950 200
2021/08/25 953 963 952 963 1,800
2021/08/24 953 953 953 953 1,900
2021/08/23 938 953 938 953 500
2021/08/20 955 955 934 934 1,900
2021/08/19 933 942 933 942 900
2021/08/18 932 935 932 933 1,600
2021/08/17 947 947 932 932 3,600
2021/08/16 951 954 948 948 2,400
2021/08/13 961 961 961 961 300
2021/08/12 976 976 961 971 400
2021/08/11 956 956 956 956 200
2021/08/10 979 979 954 956 1,200
2021/08/06 977 977 954 955 3,700
2021/08/05 976 990 974 990 5,800
2021/08/04 983 983 965 969 4,300
2021/08/03 977 995 977 987 1,700
2021/08/02 971 982 971 976 600
2021/07/30 980 980 969 969 2,000
2021/07/29 993 993 980 980 300
2021/07/28 980 980 980 980 200
2021/07/26 981 990 981 985 800
2021/07/21 980 989 980 980 1,800
2021/07/20 978 978 971 977 500
2021/07/19 970 970 967 967 500
2021/07/16 968 970 965 966 1,000
2021/07/15 961 969 961 961 1,200
2021/07/14 961 969 961 969 300
2021/07/13 970 973 961 961 500
2021/07/12 960 960 955 955 1,200
2021/07/09 959 959 952 952 1,500
2021/07/08 960 967 959 959 700
2021/07/07 957 960 957 957 1,600
2021/07/06 940 950 940 950 500
2021/07/05 948 948 939 939 600
2021/07/02 955 955 938 938 600
2021/07/01 950 950 950 950 300
2021/06/30 950 950 950 950 200
2021/06/29 933 950 933 950 500
2021/06/28 955 955 946 946 1,100
2021/06/25 955 964 955 955 800
2021/06/23 952 955 952 955 300
2021/06/22 967 967 952 952 700
2021/06/21 952 965 952 953 600
2021/06/18 953 953 952 952 300
2021/06/16 965 965 952 952 400
2021/06/15 970 970 963 964 1,500
2021/06/14 960 963 960 963 1,000
2021/06/11 963 963 963 963 100
2021/06/10 987 987 972 972 400
2021/06/09 968 979 961 972 1,700
2021/06/08 970 970 956 957 500
2021/06/07 963 970 963 970 300
2021/06/04 951 951 951 951 100
2021/06/03 965 966 954 954 1,000
2021/06/02 970 989 965 965 2,900
2021/06/01 963 963 960 960 1,000
2021/05/31 950 965 950 964 600
2021/05/28 948 950 948 949 600
2021/05/27 950 950 950 950 300
2021/05/26 938 959 938 949 1,600
2021/05/25 950 950 938 938 500
2021/05/24 946 950 936 950 1,000
2021/05/21 944 944 935 936 1,700
2021/05/20 935 946 934 944 4,300
2021/05/19 960 960 905 935 12,800
2021/05/18 970 971 961 961 1,200
2021/05/17 985 985 954 971 5,100
2021/05/14 963 985 963 974 2,500
2021/05/13 983 1,000 960 978 4,900
2021/05/12 1,004 1,004 983 986 8,200
2021/05/11 973 993 956 980 7,800
2021/05/10 960 1,003 950 1,003 24,800
2021/05/07 1,066 1,066 966 990 109,000
2021/05/06 917 917 916 916 1,000
2021/04/30 917 918 917 918 800
2021/04/28 917 919 917 918 2,700
2021/04/27 925 925 925 925 200
2021/04/26 925 925 923 923 400
2021/04/23 923 926 923 923 1,100
2021/04/22 921 924 921 923 900
2021/04/21 920 925 920 925 1,000
2021/04/20 922 923 921 923 2,700
2021/04/19 919 919 919 919 1,100
2021/04/16 920 925 918 919 1,900
2021/04/15 920 920 919 919 200
2021/04/14 919 920 919 920 500
2021/04/13 934 934 917 919 2,300
2021/04/12 943 963 921 923 12,800
2021/04/09 913 913 912 913 400
2021/04/08 913 913 913 913 400
2021/04/07 917 917 914 914 1,100
2021/04/06 919 919 917 917 200
2021/04/05 917 919 917 919 400
2021/04/02 916 919 916 916 300
2021/04/01 919 919 916 916 200
2021/03/31 917 919 915 919 500
2021/03/30 918 918 915 917 1,400
2021/03/29 922 922 913 917 2,400
2021/03/26 917 920 917 920 1,100
2021/03/25 915 916 914 916 300
2021/03/24 916 917 914 914 900
2021/03/23 915 916 915 916 3,500
2021/03/22 915 915 914 915 800
2021/03/19 918 918 914 915 800
2021/03/18 916 918 914 918 1,100
2021/03/17 915 915 915 915 100
2021/03/16 921 921 913 913 2,600
2021/03/15 912 919 912 919 2,900
2021/03/12 918 918 918 918 100
2021/03/11 915 921 915 921 600
2021/03/10 910 920 910 920 3,100
2021/03/09 913 914 913 914 300
2021/03/08 907 913 905 913 2,000
2021/03/05 917 918 908 908 2,600
2021/03/04 912 920 910 910 700
2021/03/03 908 912 908 912 1,600
2021/03/02 909 912 909 911 1,500
2021/03/01 919 919 912 912 1,900
2021/02/26 915 915 908 915 2,000
2021/02/25 911 920 908 920 1,900
2021/02/24 905 917 904 912 1,200
2021/02/22 910 910 910 910 200
2021/02/19 912 912 906 906 2,000
2021/02/18 909 911 909 911 600
2021/02/17 910 915 910 910 3,600
2021/02/16 903 910 903 910 2,100
2021/02/15 903 908 903 906 2,000
2021/02/12 908 908 903 903 1,100
2021/02/10 902 905 902 905 400
2021/02/09 906 910 899 903 9,100
2021/02/08 910 915 904 905 2,600
2021/02/05 910 924 904 917 4,400
2021/02/04 910 912 902 903 1,100
2021/02/03 905 906 898 906 1,200
2021/02/02 896 896 896 896 200
2021/02/01 897 903 890 896 1,800
2021/01/29 896 900 895 895 900
2021/01/28 890 907 890 892 2,200
2021/01/27 903 908 895 907 2,300
2021/01/26 903 903 895 903 800
2021/01/25 906 910 894 902 2,500
2021/01/22 903 903 891 891 600
2021/01/21 894 900 891 893 2,600
2021/01/20 910 919 892 892 5,300
2021/01/19 910 918 910 916 1,100
2021/01/18 910 917 910 910 800
2021/01/15 910 920 910 910 700
2021/01/14 915 930 909 909 2,200
2021/01/13 913 922 913 913 2,000
2021/01/12 910 920 907 909 1,500
2021/01/08 913 917 909 917 1,200
2021/01/07 925 925 910 910 2,300
2021/01/06 925 925 914 914 300
2021/01/05 911 919 910 910 2,000
2021/01/04 926 939 910 926 2,000

このページの先頭へ