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
2022/12/30 1,723 1,747 1,661 1,727 4,400
2022/12/29 1,722 1,850 1,661 1,723 10,700
2022/12/28 1,678 1,687 1,660 1,682 4,000
2022/12/27 1,688 1,710 1,659 1,683 5,500
2022/12/26 1,721 1,728 1,650 1,728 3,800
2022/12/23 1,787 1,790 1,714 1,731 5,000
2022/12/22 1,770 1,812 1,757 1,796 2,000
2022/12/21 1,750 1,775 1,666 1,757 13,200
2022/12/20 1,984 1,984 1,830 1,830 9,400
2022/12/19 1,981 2,000 1,941 1,954 3,700
2022/12/16 1,965 1,995 1,965 1,983 3,200
2022/12/15 1,964 1,996 1,963 1,974 3,900
2022/12/14 1,978 2,000 1,961 1,961 3,700
2022/12/13 1,967 1,995 1,967 1,977 1,200
2022/12/12 1,962 2,002 1,962 1,966 2,300
2022/12/09 1,952 2,013 1,952 1,976 2,500
2022/12/08 2,018 2,018 1,960 1,967 3,200
2022/12/07 1,989 2,029 1,981 1,981 1,600
2022/12/06 1,981 2,020 1,981 1,988 3,300
2022/12/05 2,035 2,035 1,965 1,973 9,100
2022/12/02 2,042 2,120 2,025 2,045 11,700
2022/12/01 2,064 2,066 2,035 2,065 4,600
2022/11/30 2,044 2,073 2,024 2,064 9,000
2022/11/29 2,034 2,042 2,009 2,009 5,400
2022/11/28 2,080 2,080 2,023 2,034 3,600
2022/11/25 2,045 2,075 2,016 2,068 4,400
2022/11/24 2,077 2,077 2,001 2,038 6,700
2022/11/22 1,992 2,034 1,992 2,027 2,900
2022/11/21 2,016 2,050 2,004 2,010 2,900
2022/11/18 2,090 2,099 1,980 2,030 10,000
2022/11/17 1,994 2,080 1,965 2,065 27,200
2022/11/16 1,972 1,990 1,950 1,959 3,700
2022/11/15 1,972 1,975 1,925 1,972 3,700
2022/11/14 1,965 1,999 1,903 1,945 8,500
2022/11/11 2,001 2,026 1,866 1,963 21,100
2022/11/10 2,048 2,048 1,973 2,001 11,300
2022/11/09 2,058 2,089 2,010 2,031 10,200
2022/11/08 2,100 2,154 2,050 2,050 10,600
2022/11/07 2,058 2,212 2,021 2,074 27,800
2022/11/04 2,242 2,302 2,210 2,298 18,000
2022/11/02 2,201 2,450 2,201 2,293 56,400
2022/11/01 2,032 2,250 2,011 2,165 27,100
2022/10/31 2,016 2,080 2,016 2,042 3,700
2022/10/28 2,011 2,130 2,011 2,050 8,100
2022/10/27 2,127 2,127 2,010 2,031 11,400
2022/10/26 2,125 2,168 2,115 2,127 7,300
2022/10/25 2,082 2,175 2,031 2,175 15,300
2022/10/24 2,022 2,150 1,995 2,100 11,900
2022/10/21 2,004 2,043 1,970 2,022 6,400
2022/10/20 2,046 2,046 1,995 2,006 8,200
2022/10/19 2,060 2,080 2,040 2,041 5,700
2022/10/18 2,148 2,149 2,045 2,077 16,500
2022/10/17 2,033 2,150 1,950 2,098 28,600
2022/10/14 2,249 2,259 2,029 2,032 65,100
2022/10/13 1,870 2,270 1,870 2,270 23,200
2022/10/12 1,901 1,946 1,848 1,870 15,200
2022/10/11 1,981 2,007 1,941 1,941 11,500
2022/10/07 2,000 2,038 1,960 2,009 11,900
2022/10/06 2,023 2,081 2,010 2,010 10,900
2022/10/05 2,061 2,120 2,030 2,030 12,800
2022/10/04 2,171 2,171 2,061 2,061 5,500
2022/10/03 2,035 2,150 2,000 2,079 8,800
2022/09/30 2,099 2,114 2,063 2,075 8,400
2022/09/29 2,100 2,193 2,091 2,149 8,400
2022/09/28 2,221 2,221 2,005 2,091 21,500
2022/09/27 2,255 2,305 2,221 2,221 12,400
2022/09/26 2,210 2,334 2,210 2,251 18,900
2022/09/22 2,250 2,345 2,214 2,307 24,700
2022/09/21 2,380 2,419 2,260 2,263 36,400
2022/09/20 2,563 2,610 2,392 2,392 47,400
2022/09/16 2,706 2,706 2,512 2,581 71,500
2022/09/15 2,716 3,130 2,633 2,739 538,400
2022/09/14 2,428 2,770 2,370 2,710 183,100
2022/09/13 2,531 2,533 2,455 2,473 39,200
2022/09/12 2,521 2,595 2,452 2,565 52,800
2022/09/09 2,481 2,550 2,462 2,550 47,800
2022/09/08 2,653 2,687 2,480 2,481 62,600
2022/09/07 2,552 2,710 2,552 2,607 77,900
2022/09/06 2,742 2,813 2,533 2,630 213,600
2022/09/05 2,580 2,867 2,540 2,680 360,500
2022/09/02 2,800 3,070 2,522 2,530 876,300
2022/09/01 3,575 3,945 2,836 2,850 2,216,700
2022/08/31 2,729 3,255 2,455 3,255 1,199,100
2022/08/30 3,345 3,615 2,750 2,755 866,300
2022/08/29 3,345 4,000 3,210 3,380 2,839,800
2022/08/26 3,325 3,325 2,827 3,325 1,181,300
2022/08/25 2,824 2,824 2,824 2,824 3,300
2022/08/24 1,910 2,324 1,865 2,324 164,300
2022/08/23 1,685 1,950 1,657 1,924 150,000
2022/08/22 1,646 1,956 1,642 1,686 131,900
2022/08/19 1,690 1,700 1,640 1,646 8,200
2022/08/18 1,656 1,687 1,630 1,680 18,300
2022/08/17 1,611 1,650 1,611 1,625 12,200
2022/08/16 1,645 1,658 1,611 1,611 7,100
2022/08/15 1,627 1,677 1,627 1,632 14,100
2022/08/12 1,595 1,686 1,573 1,628 13,400
2022/08/10 1,705 1,705 1,600 1,604 26,400
2022/08/09 1,747 1,824 1,700 1,733 32,600
2022/08/08 1,951 2,180 1,760 1,782 244,200
2022/08/05 1,693 1,845 1,658 1,840 33,000
2022/08/04 1,734 1,770 1,605 1,725 59,700
2022/08/03 1,905 1,927 1,840 1,854 28,000
2022/08/02 1,911 1,920 1,853 1,910 16,300
2022/08/01 1,852 1,919 1,815 1,901 13,000
2022/07/29 1,899 1,900 1,772 1,845 17,900
2022/07/28 1,882 1,940 1,820 1,859 34,000
2022/07/27 1,861 2,171 1,838 1,942 100,600
2022/07/26 1,817 1,865 1,800 1,845 13,300
2022/07/25 1,830 1,830 1,762 1,817 13,600
2022/07/22 1,789 1,814 1,752 1,812 12,000
2022/07/21 1,789 1,825 1,770 1,808 8,100
2022/07/20 1,768 1,900 1,742 1,789 29,500
2022/07/19 1,830 1,830 1,766 1,767 18,000
2022/07/15 1,851 1,900 1,805 1,816 28,700
2022/07/14 1,806 1,860 1,787 1,811 42,900
2022/07/13 1,867 1,919 1,832 1,843 60,700
2022/07/12 1,900 1,940 1,821 1,925 141,000
2022/07/11 2,039 2,339 2,022 2,050 707,300
2022/07/08 2,050 2,091 1,860 1,939 216,800
2022/07/07 2,379 2,450 2,129 2,129 502,600
2022/07/06 4,515 4,515 2,564 2,629 1,240,800
2022/07/05 2,512 2,512 2,512 2,512 5,500
2022/07/04 2,012 2,012 2,012 2,012 3,300
2022/07/01 1,612 1,612 1,609 1,612 45,500
2022/06/30 1,050 1,312 1,030 1,312 131,400
2022/06/29 968 1,049 956 1,012 13,300
2022/06/28 955 970 955 968 800
2022/06/27 968 968 953 954 900
2022/06/24 950 950 950 950 500
2022/06/23 946 946 946 946 100
2022/06/22 960 960 946 946 1,000
2022/06/21 957 969 950 969 3,000
2022/06/20 934 958 934 958 2,300
2022/06/17 939 939 926 926 600
2022/06/16 931 954 931 939 800
2022/06/14 933 933 921 931 2,500
2022/06/13 942 948 942 948 500
2022/06/10 936 942 936 942 300
2022/06/09 933 935 933 935 200
2022/06/08 947 947 946 947 900
2022/06/07 938 943 938 943 300
2022/06/06 929 935 927 935 400
2022/06/02 930 938 930 938 200
2022/05/31 943 943 925 925 900
2022/05/30 930 949 930 934 800
2022/05/27 923 938 922 938 800
2022/05/26 923 923 923 923 100
2022/05/25 938 938 938 938 300
2022/05/20 913 928 913 928 1,000
2022/05/19 916 916 909 913 2,000
2022/05/18 920 920 917 917 900
2022/05/17 934 934 918 920 800
2022/05/16 913 942 912 942 1,000
2022/05/13 928 929 912 914 2,300
2022/05/12 953 953 928 928 600
2022/05/11 931 931 927 928 800
2022/05/10 937 954 928 945 700
2022/05/09 968 990 922 937 9,700
2022/05/06 970 1,000 970 999 5,700
2022/05/02 975 980 950 970 3,100
2022/04/28 939 980 939 980 11,400
2022/04/27 920 942 912 939 2,000
2022/04/26 923 938 921 935 1,800
2022/04/25 925 925 920 920 800
2022/04/22 931 931 929 930 1,200
2022/04/21 933 933 930 933 2,200
2022/04/20 938 938 933 933 800
2022/04/19 939 939 931 938 1,200
2022/04/18 927 938 927 938 1,800
2022/04/15 914 929 914 929 2,700
2022/04/14 911 913 911 913 1,000
2022/04/13 911 911 910 910 400
2022/04/12 915 915 910 910 400
2022/04/11 912 917 912 917 300
2022/04/08 907 907 906 906 200
2022/04/07 913 913 912 912 300
2022/04/05 925 925 913 913 900
2022/04/04 910 920 910 913 900
2022/04/01 908 910 908 910 400
2022/03/31 909 909 909 909 100
2022/03/30 912 913 912 913 200
2022/03/29 913 913 911 911 400
2022/03/28 920 920 913 913 900
2022/03/25 920 920 915 920 500
2022/03/24 915 915 911 911 200
2022/03/23 927 929 901 913 3,500
2022/03/22 921 936 920 920 1,800
2022/03/18 918 919 902 919 2,200
2022/03/17 917 918 917 918 1,700
2022/03/16 906 929 906 920 2,700
2022/03/15 902 902 901 901 500
2022/03/14 910 914 910 910 500
2022/03/11 891 896 891 896 1,000
2022/03/10 904 904 901 901 200
2022/03/09 900 919 900 904 400
2022/03/08 913 913 900 900 800
2022/03/07 912 915 901 915 900
2022/03/04 911 911 911 911 100
2022/03/03 910 911 910 911 700
2022/03/02 907 907 906 906 1,200
2022/03/01 906 906 906 906 200
2022/02/28 906 914 906 908 1,200
2022/02/25 902 906 902 906 600
2022/02/24 900 900 899 899 400
2022/02/22 901 903 897 900 2,100
2022/02/21 905 905 904 904 300
2022/02/18 904 915 904 915 300
2022/02/17 919 919 919 919 300
2022/02/16 910 916 910 914 800
2022/02/15 910 910 910 910 500
2022/02/14 910 910 901 910 700
2022/02/10 920 920 913 913 700
2022/02/09 910 920 910 920 600
2022/02/08 922 923 916 916 1,100
2022/02/07 922 927 915 927 2,200
2022/02/04 896 910 889 910 6,200
2022/02/03 894 902 894 894 900
2022/02/02 888 906 888 905 1,000
2022/02/01 895 895 886 886 900
2022/01/31 899 899 897 897 400
2022/01/28 875 884 875 884 700
2022/01/27 878 878 870 870 1,100
2022/01/26 877 881 877 881 300
2022/01/25 889 889 878 878 1,500
2022/01/24 893 898 893 898 1,100
2022/01/21 900 900 876 876 3,500
2022/01/20 910 910 891 900 4,000
2022/01/19 919 919 910 910 2,100
2022/01/18 918 920 918 919 900
2022/01/17 934 940 918 918 2,500
2022/01/14 934 940 920 940 1,800
2022/01/13 921 921 921 921 600
2022/01/12 926 926 923 925 1,300
2022/01/11 926 926 926 926 600
2022/01/07 936 936 933 933 200
2022/01/06 923 923 920 921 2,100
2022/01/05 926 927 923 923 800
2022/01/04 937 937 926 926 2,300

このページの先頭へ