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
2023/12/29 2,263 2,285 2,235 2,260 12,500
2023/12/28 2,252 2,309 2,251 2,253 7,600
2023/12/27 2,232 2,330 2,220 2,255 11,700
2023/12/26 2,260 2,320 2,250 2,260 12,400
2023/12/25 2,316 2,319 2,254 2,260 19,400
2023/12/22 2,330 2,400 2,319 2,319 15,300
2023/12/21 2,361 2,403 2,309 2,330 18,300
2023/12/20 2,347 2,450 2,347 2,406 39,800
2023/12/19 2,280 2,415 2,230 2,315 61,100
2023/12/18 2,300 2,353 2,240 2,306 85,300
2023/12/15 2,860 2,926 2,395 2,400 408,200
2023/12/14 2,686 2,860 2,580 2,860 722,500
2023/12/13 2,386 2,733 2,301 2,360 447,300
2023/12/12 2,565 2,620 2,290 2,422 451,400
2023/12/11 2,265 2,565 2,211 2,565 232,800
2023/12/08 2,073 2,088 2,060 2,065 4,900
2023/12/07 2,104 2,124 2,060 2,093 10,800
2023/12/06 2,107 2,150 2,072 2,075 9,100
2023/12/05 2,132 2,153 2,075 2,075 14,900
2023/12/04 2,099 2,210 2,090 2,181 18,400
2023/12/01 2,191 2,210 2,100 2,123 26,500
2023/11/30 2,205 2,246 2,126 2,168 45,700
2023/11/29 2,322 2,425 2,249 2,285 93,900
2023/11/28 2,813 2,977 2,319 2,367 435,700
2023/11/27 2,275 2,768 2,157 2,768 269,300
2023/11/24 2,359 2,694 2,201 2,268 449,200
2023/11/22 2,423 2,570 2,357 2,381 147,800
2023/11/21 2,152 2,360 2,111 2,330 76,300
2023/11/20 2,230 2,390 2,142 2,160 86,200
2023/11/17 1,946 2,089 1,942 2,089 29,300
2023/11/16 1,910 1,946 1,899 1,946 4,800
2023/11/15 1,886 1,937 1,886 1,913 7,000
2023/11/14 1,852 1,925 1,852 1,889 7,500
2023/11/13 1,854 1,882 1,816 1,851 6,300
2023/11/10 1,782 1,881 1,782 1,815 8,600
2023/11/09 1,801 1,833 1,741 1,781 29,100
2023/11/08 2,026 2,027 1,864 1,872 29,800
2023/11/07 1,904 2,041 1,904 1,981 28,900
2023/11/06 1,881 1,930 1,870 1,904 12,300
2023/11/02 1,858 1,888 1,840 1,870 9,000
2023/11/01 1,930 1,945 1,828 1,858 21,700
2023/10/31 1,905 1,932 1,856 1,932 11,200
2023/10/30 1,867 1,912 1,841 1,910 3,300
2023/10/27 1,832 1,889 1,810 1,872 17,500
2023/10/26 1,853 1,886 1,838 1,841 8,600
2023/10/25 1,843 1,920 1,835 1,864 19,000
2023/10/24 1,833 1,886 1,769 1,826 23,400
2023/10/23 1,922 1,972 1,830 1,855 21,900
2023/10/20 1,887 1,921 1,857 1,884 13,800
2023/10/19 1,905 1,939 1,865 1,878 28,000
2023/10/18 1,944 1,971 1,915 1,920 20,600
2023/10/17 2,011 2,042 1,902 1,933 36,400
2023/10/16 2,071 2,071 1,984 2,011 20,000
2023/10/13 2,133 2,148 2,078 2,087 19,800
2023/10/12 2,169 2,169 2,101 2,165 17,000
2023/10/11 2,200 2,203 2,066 2,159 51,000
2023/10/10 2,242 2,283 2,206 2,207 26,400
2023/10/06 2,305 2,329 2,195 2,239 38,800
2023/10/05 2,330 2,399 2,236 2,270 33,300
2023/10/04 2,300 2,535 2,296 2,320 124,000
2023/10/03 2,156 2,449 2,156 2,410 126,100
2023/10/02 2,332 2,437 2,192 2,202 105,300
2023/09/29 2,140 2,448 2,116 2,417 167,400
2023/09/28 2,197 2,284 2,103 2,120 57,800
2023/09/27 2,117 2,284 2,117 2,215 51,800
2023/09/26 2,160 2,458 2,150 2,167 251,400
2023/09/25 2,227 2,256 2,155 2,177 57,100
2023/09/22 2,235 2,450 2,224 2,277 109,300
2023/09/21 2,312 2,420 2,240 2,274 127,500
2023/09/20 2,578 2,600 2,340 2,345 218,300
2023/09/19 3,050 3,260 2,528 2,578 1,628,300
2023/09/15 2,855 3,050 2,619 2,757 1,505,800
2023/09/14 3,500 3,600 3,235 3,235 351,900
2023/09/13 3,935 3,935 3,935 3,935 8,200
2023/09/12 4,635 4,635 4,635 4,635 42,500
2023/09/11 3,935 3,935 3,935 3,935 18,000
2023/09/08 3,235 3,235 3,170 3,235 100,400
2023/09/07 2,732 2,732 2,650 2,732 132,900
2023/09/06 1,880 2,232 1,858 2,232 499,700
2023/09/05 1,826 1,895 1,823 1,832 37,300
2023/09/04 1,901 2,182 1,788 1,825 272,400
2023/09/01 1,765 2,125 1,750 1,901 342,600
2023/08/31 1,750 1,752 1,725 1,725 500
2023/08/30 1,714 1,789 1,714 1,750 700
2023/08/29 1,711 1,711 1,711 1,711 100
2023/08/28 1,722 1,761 1,709 1,709 3,900
2023/08/25 1,683 1,725 1,681 1,700 1,100
2023/08/24 1,700 1,720 1,700 1,720 200
2023/08/22 1,723 1,732 1,680 1,728 1,300
2023/08/21 1,704 1,757 1,680 1,732 2,700
2023/08/18 1,750 1,750 1,750 1,750 400
2023/08/17 1,770 1,791 1,743 1,750 1,000
2023/08/16 1,780 1,780 1,760 1,778 1,000
2023/08/15 1,795 1,795 1,781 1,781 2,300
2023/08/14 1,795 1,798 1,795 1,798 300
2023/08/10 1,801 1,827 1,790 1,790 2,300
2023/08/09 1,810 1,830 1,782 1,826 8,000
2023/08/08 1,809 1,809 1,807 1,809 900
2023/08/04 1,782 1,812 1,782 1,812 600
2023/08/03 1,800 1,806 1,787 1,806 900
2023/08/02 1,797 1,812 1,788 1,812 600
2023/08/01 1,788 1,815 1,788 1,815 500
2023/07/31 1,785 1,790 1,785 1,788 1,000
2023/07/28 1,796 1,800 1,780 1,786 1,200
2023/07/27 1,821 1,821 1,797 1,800 600
2023/07/26 1,807 1,815 1,784 1,800 1,000
2023/07/25 1,796 1,796 1,795 1,795 500
2023/07/24 1,786 1,794 1,786 1,792 600
2023/07/21 1,783 1,790 1,781 1,790 500
2023/07/20 1,790 1,790 1,782 1,783 1,600
2023/07/19 1,789 1,802 1,781 1,790 1,200
2023/07/18 1,791 1,791 1,791 1,791 200
2023/07/14 1,802 1,803 1,790 1,796 1,000
2023/07/13 1,807 1,807 1,800 1,800 600
2023/07/12 1,807 1,807 1,786 1,789 1,200
2023/07/11 1,806 1,806 1,784 1,800 400
2023/07/10 1,780 1,802 1,780 1,800 1,400
2023/07/07 1,789 1,789 1,782 1,785 1,900
2023/07/06 1,798 1,798 1,788 1,789 1,000
2023/07/05 1,808 1,808 1,792 1,792 900
2023/07/04 1,800 1,800 1,800 1,800 700
2023/07/03 1,829 1,829 1,795 1,800 1,100
2023/06/30 1,810 1,814 1,794 1,814 1,200
2023/06/29 1,815 1,835 1,808 1,817 3,400
2023/06/28 1,840 1,858 1,840 1,858 3,100
2023/06/27 1,843 1,844 1,830 1,839 2,100
2023/06/26 1,844 1,844 1,833 1,834 1,000
2023/06/23 1,846 1,846 1,830 1,843 1,800
2023/06/22 1,852 1,852 1,831 1,831 1,700
2023/06/21 1,839 1,851 1,832 1,837 3,300
2023/06/20 1,830 1,832 1,822 1,832 900
2023/06/19 1,821 1,829 1,810 1,829 1,000
2023/06/16 1,837 1,837 1,819 1,821 1,500
2023/06/15 1,810 1,845 1,810 1,818 1,900
2023/06/14 1,795 1,814 1,795 1,810 1,100
2023/06/13 1,800 1,800 1,789 1,795 1,600
2023/06/12 1,807 1,807 1,792 1,792 900
2023/06/09 1,788 1,799 1,787 1,789 1,400
2023/06/08 1,802 1,802 1,786 1,788 900
2023/06/07 1,812 1,812 1,795 1,795 700
2023/06/06 1,805 1,812 1,796 1,796 800
2023/06/05 1,800 1,809 1,800 1,805 700
2023/06/02 1,790 1,800 1,790 1,800 800
2023/06/01 1,795 1,795 1,795 1,795 100
2023/05/31 1,797 1,797 1,795 1,795 500
2023/05/30 1,795 1,804 1,795 1,796 700
2023/05/29 1,787 1,799 1,787 1,791 700
2023/05/26 1,800 1,810 1,785 1,787 1,400
2023/05/25 1,801 1,801 1,800 1,801 800
2023/05/24 1,802 1,804 1,801 1,801 1,000
2023/05/23 1,803 1,805 1,801 1,802 800
2023/05/22 1,800 1,817 1,800 1,815 600
2023/05/19 1,795 1,810 1,795 1,801 800
2023/05/18 1,795 1,805 1,790 1,791 1,000
2023/05/17 1,801 1,801 1,795 1,795 900
2023/05/16 1,818 1,818 1,795 1,800 800
2023/05/15 1,800 1,819 1,795 1,800 1,600
2023/05/12 1,800 1,810 1,800 1,810 500
2023/05/11 1,800 1,807 1,799 1,807 1,500
2023/05/10 1,831 1,849 1,787 1,807 14,600
2023/05/09 1,866 1,937 1,858 1,929 8,200
2023/05/08 1,824 1,844 1,820 1,844 1,400
2023/05/02 1,815 1,825 1,812 1,813 900
2023/05/01 1,828 1,829 1,815 1,815 2,700
2023/04/28 1,812 1,833 1,808 1,815 1,800
2023/04/27 1,828 1,828 1,812 1,812 200
2023/04/26 1,812 1,848 1,808 1,828 1,700
2023/04/25 1,802 1,849 1,802 1,849 2,300
2023/04/24 1,835 1,849 1,810 1,810 500
2023/04/21 1,835 1,835 1,820 1,820 1,100
2023/04/20 1,835 1,835 1,835 1,835 100
2023/04/19 1,867 1,869 1,830 1,835 900
2023/04/18 1,829 1,869 1,829 1,859 600
2023/04/17 1,815 1,820 1,801 1,802 900
2023/04/14 1,783 1,808 1,780 1,800 2,900
2023/04/13 1,808 1,808 1,783 1,783 500
2023/04/12 1,790 1,790 1,785 1,785 800
2023/04/11 1,782 1,782 1,782 1,782 200
2023/04/10 1,771 1,785 1,761 1,771 1,500
2023/04/07 1,800 1,800 1,771 1,771 1,200
2023/04/06 1,795 1,809 1,795 1,802 900
2023/04/05 1,793 1,810 1,793 1,810 1,100
2023/04/04 1,808 1,817 1,805 1,817 400
2023/04/03 1,825 1,825 1,801 1,801 400
2023/03/31 1,799 1,827 1,788 1,825 2,000
2023/03/30 1,802 1,802 1,786 1,787 2,400
2023/03/29 1,776 1,807 1,776 1,781 500
2023/03/28 1,796 1,797 1,764 1,771 800
2023/03/27 1,803 1,817 1,784 1,784 2,300
2023/03/24 1,827 1,827 1,795 1,803 700
2023/03/23 1,761 1,810 1,760 1,792 2,300
2023/03/22 1,832 1,839 1,770 1,772 2,900
2023/03/20 1,815 1,886 1,815 1,831 2,900
2023/03/17 1,800 1,880 1,800 1,811 4,600
2023/03/16 1,800 1,824 1,751 1,776 3,500
2023/03/15 1,866 1,940 1,822 1,835 10,800
2023/03/14 1,783 2,095 1,750 1,876 28,300
2023/03/13 1,867 1,867 1,803 1,803 3,500
2023/03/10 1,901 1,901 1,900 1,901 500
2023/03/09 1,953 1,960 1,896 1,901 6,700
2023/03/08 1,802 2,090 1,802 1,965 20,500
2023/03/07 1,782 1,807 1,767 1,806 3,100
2023/03/06 1,796 1,796 1,757 1,788 2,600
2023/03/03 1,730 1,780 1,724 1,775 6,100
2023/03/02 1,774 1,774 1,715 1,741 2,100
2023/03/01 1,798 1,831 1,774 1,774 4,700
2023/02/28 1,832 1,850 1,816 1,820 4,100
2023/02/27 1,901 1,901 1,860 1,861 7,200
2023/02/24 1,940 1,976 1,914 1,915 3,600
2023/02/22 1,962 1,962 1,925 1,940 1,900
2023/02/21 1,961 1,972 1,960 1,962 1,400
2023/02/20 1,931 1,964 1,931 1,963 1,300
2023/02/17 1,931 1,960 1,922 1,945 1,600
2023/02/16 1,931 1,960 1,931 1,931 1,800
2023/02/15 1,916 1,960 1,916 1,925 2,200
2023/02/14 1,946 1,969 1,922 1,941 1,900
2023/02/13 1,955 1,967 1,932 1,946 2,100
2023/02/10 1,944 1,989 1,944 1,960 1,600
2023/02/09 1,999 1,999 1,923 1,984 3,300
2023/02/08 1,923 1,986 1,923 1,975 3,800
2023/02/07 1,940 2,012 1,940 2,000 4,300
2023/02/06 1,995 1,999 1,957 1,980 2,000
2023/02/03 1,990 1,999 1,970 1,997 1,600
2023/02/02 1,987 2,001 1,980 1,998 2,200
2023/02/01 1,989 1,997 1,958 1,997 2,000
2023/01/31 1,958 1,974 1,950 1,970 1,800
2023/01/30 1,964 1,975 1,934 1,938 1,800
2023/01/27 1,959 1,978 1,901 1,929 4,000
2023/01/26 1,892 1,948 1,862 1,939 3,200
2023/01/25 1,851 1,918 1,851 1,892 600
2023/01/24 1,860 1,900 1,821 1,861 2,400
2023/01/23 1,862 1,923 1,788 1,860 4,800
2023/01/20 1,864 1,864 1,811 1,840 2,700
2023/01/19 1,795 1,877 1,795 1,862 1,700
2023/01/18 1,756 1,817 1,748 1,817 1,100
2023/01/17 1,751 1,818 1,751 1,766 700
2023/01/16 1,786 1,812 1,736 1,791 1,700
2023/01/13 1,736 1,796 1,736 1,796 2,500
2023/01/12 1,790 1,790 1,731 1,737 2,000
2023/01/11 1,742 1,778 1,664 1,766 4,400
2023/01/10 1,676 1,785 1,675 1,739 4,800
2023/01/06 1,671 1,689 1,665 1,677 1,800
2023/01/05 1,697 1,737 1,670 1,670 3,200
2023/01/04 1,727 1,767 1,669 1,696 3,200

このページの先頭へ