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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,794 | 1,817 | 1,771 | 1,797 | 1,200 |
| 2024/12/27 | 1,791 | 1,812 | 1,790 | 1,796 | 1,000 |
| 2024/12/26 | 1,801 | 1,801 | 1,790 | 1,790 | 1,500 |
| 2024/12/25 | 1,795 | 1,810 | 1,795 | 1,802 | 1,700 |
| 2024/12/24 | 1,795 | 1,829 | 1,795 | 1,795 | 3,200 |
| 2024/12/23 | 1,785 | 1,817 | 1,785 | 1,794 | 2,400 |
| 2024/12/20 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2024/12/19 | 1,803 | 1,803 | 1,790 | 1,800 | 1,700 |
| 2024/12/18 | 1,816 | 1,832 | 1,811 | 1,832 | 3,000 |
| 2024/12/17 | 1,833 | 1,833 | 1,816 | 1,816 | 1,000 |
| 2024/12/16 | 1,820 | 1,857 | 1,818 | 1,846 | 1,500 |
| 2024/12/13 | 1,858 | 1,893 | 1,832 | 1,832 | 1,300 |
| 2024/12/12 | 1,850 | 1,851 | 1,850 | 1,850 | 700 |
| 2024/12/11 | 1,884 | 1,884 | 1,850 | 1,850 | 1,300 |
| 2024/12/10 | 1,857 | 1,857 | 1,857 | 1,857 | 300 |
| 2024/12/09 | 1,861 | 1,897 | 1,860 | 1,897 | 600 |
| 2024/12/06 | 1,813 | 1,928 | 1,813 | 1,880 | 3,300 |
| 2024/12/05 | 1,856 | 1,861 | 1,811 | 1,812 | 3,200 |
| 2024/12/04 | 1,900 | 1,900 | 1,853 | 1,854 | 1,600 |
| 2024/12/03 | 1,900 | 1,900 | 1,863 | 1,900 | 1,600 |
| 2024/12/02 | 1,869 | 1,963 | 1,861 | 1,861 | 5,600 |
| 2024/11/29 | 1,915 | 1,915 | 1,837 | 1,864 | 5,300 |
| 2024/11/28 | 1,917 | 1,964 | 1,855 | 1,933 | 9,600 |
| 2024/11/27 | 2,258 | 2,296 | 1,905 | 1,922 | 88,600 |
| 2024/11/26 | 1,792 | 2,195 | 1,739 | 2,195 | 4,400 |
| 2024/11/25 | 1,795 | 1,795 | 1,795 | 1,795 | 400 |
| 2024/11/22 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2024/11/21 | 1,707 | 1,780 | 1,707 | 1,780 | 700 |
| 2024/11/20 | 1,716 | 1,720 | 1,716 | 1,720 | 200 |
| 2024/11/19 | 1,720 | 1,753 | 1,713 | 1,753 | 500 |
| 2024/11/18 | 1,730 | 1,730 | 1,720 | 1,720 | 1,200 |
| 2024/11/15 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2024/11/14 | 1,740 | 1,740 | 1,735 | 1,740 | 900 |
| 2024/11/13 | 1,740 | 1,740 | 1,735 | 1,735 | 300 |
| 2024/11/12 | 1,765 | 1,765 | 1,740 | 1,740 | 2,200 |
| 2024/11/11 | 1,766 | 1,800 | 1,766 | 1,780 | 700 |
| 2024/11/08 | 1,778 | 1,830 | 1,777 | 1,777 | 1,600 |
| 2024/11/07 | 1,855 | 1,909 | 1,738 | 1,738 | 8,400 |
| 2024/11/06 | 1,805 | 1,818 | 1,798 | 1,815 | 1,600 |
| 2024/11/05 | 1,742 | 1,805 | 1,742 | 1,805 | 600 |
| 2024/11/01 | 1,756 | 1,760 | 1,740 | 1,740 | 600 |
| 2024/10/31 | 1,731 | 1,787 | 1,731 | 1,760 | 400 |
| 2024/10/30 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/10/29 | 1,770 | 1,770 | 1,721 | 1,721 | 500 |
| 2024/10/28 | 1,712 | 1,750 | 1,712 | 1,730 | 1,100 |
| 2024/10/25 | 1,720 | 1,720 | 1,713 | 1,718 | 600 |
| 2024/10/24 | 1,751 | 1,751 | 1,750 | 1,750 | 200 |
| 2024/10/23 | 1,762 | 1,762 | 1,760 | 1,760 | 300 |
| 2024/10/22 | 1,761 | 1,790 | 1,760 | 1,762 | 700 |
| 2024/10/21 | 1,800 | 1,805 | 1,780 | 1,786 | 1,200 |
| 2024/10/18 | 1,800 | 1,822 | 1,761 | 1,761 | 1,700 |
| 2024/10/17 | 1,756 | 1,800 | 1,753 | 1,800 | 1,200 |
| 2024/10/16 | 1,781 | 1,781 | 1,760 | 1,760 | 1,500 |
| 2024/10/15 | 1,798 | 1,800 | 1,780 | 1,780 | 500 |
| 2024/10/11 | 1,807 | 1,816 | 1,772 | 1,798 | 1,000 |
| 2024/10/10 | 1,815 | 1,827 | 1,800 | 1,823 | 2,000 |
| 2024/10/09 | 1,852 | 1,852 | 1,815 | 1,815 | 1,000 |
| 2024/10/08 | 1,838 | 1,850 | 1,810 | 1,850 | 1,700 |
| 2024/10/07 | 1,840 | 1,859 | 1,820 | 1,820 | 1,300 |
| 2024/10/04 | 1,831 | 1,858 | 1,830 | 1,835 | 600 |
| 2024/10/03 | 1,830 | 1,855 | 1,830 | 1,852 | 1,200 |
| 2024/10/02 | 1,832 | 1,840 | 1,794 | 1,820 | 1,200 |
| 2024/09/30 | 1,783 | 1,805 | 1,772 | 1,793 | 700 |
| 2024/09/27 | 1,800 | 1,813 | 1,800 | 1,813 | 1,100 |
| 2024/09/26 | 1,798 | 1,808 | 1,780 | 1,801 | 2,100 |
| 2024/09/25 | 1,781 | 1,799 | 1,781 | 1,792 | 800 |
| 2024/09/24 | 1,797 | 1,820 | 1,780 | 1,780 | 800 |
| 2024/09/19 | 1,765 | 1,792 | 1,765 | 1,792 | 600 |
| 2024/09/18 | 1,794 | 1,794 | 1,760 | 1,791 | 1,300 |
| 2024/09/17 | 1,760 | 1,798 | 1,750 | 1,794 | 800 |
| 2024/09/13 | 1,780 | 1,780 | 1,760 | 1,760 | 300 |
| 2024/09/12 | 1,800 | 1,800 | 1,760 | 1,779 | 1,300 |
| 2024/09/11 | 1,807 | 1,807 | 1,800 | 1,800 | 300 |
| 2024/09/10 | 1,810 | 1,850 | 1,810 | 1,810 | 400 |
| 2024/09/09 | 1,800 | 1,848 | 1,760 | 1,811 | 2,800 |
| 2024/09/06 | 1,840 | 1,840 | 1,829 | 1,829 | 300 |
| 2024/09/05 | 1,820 | 1,820 | 1,799 | 1,800 | 500 |
| 2024/09/04 | 1,813 | 1,853 | 1,800 | 1,800 | 1,200 |
| 2024/09/03 | 1,819 | 1,856 | 1,816 | 1,856 | 400 |
| 2024/09/02 | 1,838 | 1,877 | 1,812 | 1,820 | 900 |
| 2024/08/30 | 1,834 | 1,874 | 1,834 | 1,834 | 1,100 |
| 2024/08/29 | 1,865 | 1,870 | 1,820 | 1,867 | 4,900 |
| 2024/08/28 | 1,930 | 1,933 | 1,865 | 1,865 | 3,100 |
| 2024/08/27 | 1,901 | 1,927 | 1,901 | 1,927 | 1,100 |
| 2024/08/26 | 1,866 | 1,950 | 1,866 | 1,896 | 2,000 |
| 2024/08/23 | 1,831 | 1,865 | 1,812 | 1,865 | 1,300 |
| 2024/08/22 | 1,880 | 1,880 | 1,831 | 1,831 | 1,200 |
| 2024/08/21 | 1,809 | 1,900 | 1,808 | 1,880 | 2,500 |
| 2024/08/20 | 1,970 | 1,970 | 1,780 | 1,808 | 6,000 |
| 2024/08/19 | 1,899 | 1,968 | 1,899 | 1,968 | 900 |
| 2024/08/16 | 1,850 | 1,899 | 1,800 | 1,899 | 2,300 |
| 2024/08/15 | 1,769 | 1,833 | 1,769 | 1,833 | 900 |
| 2024/08/14 | 1,753 | 1,764 | 1,753 | 1,754 | 600 |
| 2024/08/13 | 1,760 | 1,761 | 1,721 | 1,761 | 800 |
| 2024/08/09 | 1,798 | 1,846 | 1,750 | 1,752 | 3,100 |
| 2024/08/08 | 1,656 | 1,788 | 1,625 | 1,787 | 3,700 |
| 2024/08/07 | 1,620 | 1,675 | 1,605 | 1,670 | 4,900 |
| 2024/08/06 | 1,550 | 1,748 | 1,550 | 1,700 | 5,000 |
| 2024/08/05 | 1,987 | 1,987 | 1,550 | 1,550 | 8,500 |
| 2024/08/02 | 2,058 | 2,073 | 2,008 | 2,010 | 4,600 |
| 2024/08/01 | 2,164 | 2,164 | 2,055 | 2,108 | 3,700 |
| 2024/07/31 | 2,115 | 2,164 | 2,115 | 2,164 | 500 |
| 2024/07/30 | 2,157 | 2,164 | 2,157 | 2,164 | 300 |
| 2024/07/29 | 2,106 | 2,148 | 2,106 | 2,148 | 2,000 |
| 2024/07/26 | 2,166 | 2,166 | 2,136 | 2,142 | 1,100 |
| 2024/07/25 | 2,160 | 2,202 | 2,160 | 2,168 | 1,000 |
| 2024/07/24 | 2,220 | 2,220 | 2,160 | 2,175 | 1,500 |
| 2024/07/23 | 2,230 | 2,248 | 2,221 | 2,237 | 900 |
| 2024/07/22 | 2,251 | 2,263 | 2,201 | 2,240 | 900 |
| 2024/07/19 | 2,194 | 2,210 | 2,194 | 2,201 | 400 |
| 2024/07/18 | 2,166 | 2,236 | 2,166 | 2,214 | 1,300 |
| 2024/07/17 | 2,172 | 2,210 | 2,172 | 2,192 | 5,200 |
| 2024/07/16 | 2,220 | 2,222 | 2,220 | 2,222 | 700 |
| 2024/07/12 | 2,264 | 2,264 | 2,231 | 2,233 | 1,000 |
| 2024/07/11 | 2,232 | 2,242 | 2,232 | 2,242 | 200 |
| 2024/07/10 | 2,268 | 2,268 | 2,224 | 2,230 | 1,300 |
| 2024/07/09 | 2,295 | 2,295 | 2,245 | 2,270 | 1,400 |
| 2024/07/08 | 2,240 | 2,270 | 2,221 | 2,270 | 1,100 |
| 2024/07/05 | 2,238 | 2,238 | 2,211 | 2,237 | 1,300 |
| 2024/07/04 | 2,238 | 2,240 | 2,238 | 2,240 | 300 |
| 2024/07/03 | 2,237 | 2,249 | 2,225 | 2,237 | 1,600 |
| 2024/07/02 | 2,241 | 2,258 | 2,235 | 2,258 | 600 |
| 2024/07/01 | 2,253 | 2,288 | 2,228 | 2,268 | 1,400 |
| 2024/06/28 | 2,300 | 2,300 | 2,250 | 2,252 | 2,200 |
| 2024/06/27 | 2,257 | 2,308 | 2,206 | 2,285 | 3,600 |
| 2024/06/26 | 2,370 | 2,370 | 2,301 | 2,306 | 1,800 |
| 2024/06/25 | 2,334 | 2,334 | 2,334 | 2,334 | 100 |
| 2024/06/24 | 2,335 | 2,335 | 2,285 | 2,291 | 2,200 |
| 2024/06/21 | 2,329 | 2,335 | 2,329 | 2,335 | 300 |
| 2024/06/20 | 2,332 | 2,380 | 2,300 | 2,332 | 2,700 |
| 2024/06/19 | 2,332 | 2,332 | 2,282 | 2,282 | 300 |
| 2024/06/18 | 2,350 | 2,350 | 2,300 | 2,346 | 1,900 |
| 2024/06/17 | 2,250 | 2,339 | 2,206 | 2,339 | 2,600 |
| 2024/06/14 | 2,252 | 2,297 | 2,240 | 2,252 | 3,300 |
| 2024/06/13 | 2,330 | 2,330 | 2,290 | 2,290 | 2,900 |
| 2024/06/12 | 2,320 | 2,340 | 2,320 | 2,330 | 700 |
| 2024/06/11 | 2,321 | 2,321 | 2,320 | 2,320 | 200 |
| 2024/06/10 | 2,340 | 2,372 | 2,314 | 2,322 | 1,700 |
| 2024/06/07 | 2,301 | 2,364 | 2,301 | 2,364 | 1,300 |
| 2024/06/06 | 2,303 | 2,344 | 2,303 | 2,344 | 600 |
| 2024/06/05 | 2,295 | 2,342 | 2,292 | 2,341 | 1,000 |
| 2024/06/04 | 2,326 | 2,326 | 2,302 | 2,302 | 1,100 |
| 2024/06/03 | 2,352 | 2,352 | 2,329 | 2,329 | 1,100 |
| 2024/05/31 | 2,370 | 2,399 | 2,340 | 2,357 | 1,700 |
| 2024/05/30 | 2,294 | 2,494 | 2,275 | 2,370 | 17,300 |
| 2024/05/29 | 2,315 | 2,340 | 2,301 | 2,332 | 1,000 |
| 2024/05/28 | 2,334 | 2,369 | 2,315 | 2,317 | 4,700 |
| 2024/05/27 | 2,325 | 2,364 | 2,324 | 2,354 | 3,300 |
| 2024/05/24 | 2,324 | 2,328 | 2,300 | 2,315 | 2,200 |
| 2024/05/23 | 2,386 | 2,386 | 2,345 | 2,353 | 4,000 |
| 2024/05/22 | 2,295 | 2,361 | 2,280 | 2,356 | 8,700 |
| 2024/05/21 | 2,281 | 2,337 | 2,281 | 2,319 | 6,600 |
| 2024/05/20 | 2,239 | 2,355 | 2,215 | 2,300 | 12,400 |
| 2024/05/17 | 2,203 | 2,245 | 2,203 | 2,245 | 2,700 |
| 2024/05/16 | 2,191 | 2,248 | 2,191 | 2,247 | 4,300 |
| 2024/05/15 | 2,250 | 2,250 | 2,194 | 2,194 | 6,200 |
| 2024/05/14 | 2,239 | 2,250 | 2,224 | 2,236 | 3,700 |
| 2024/05/13 | 2,195 | 2,228 | 2,180 | 2,225 | 2,200 |
| 2024/05/10 | 2,185 | 2,229 | 2,185 | 2,219 | 3,000 |
| 2024/05/09 | 2,201 | 2,248 | 2,153 | 2,206 | 8,900 |
| 2024/05/08 | 2,233 | 2,255 | 2,211 | 2,250 | 8,300 |
| 2024/05/07 | 2,217 | 2,266 | 2,180 | 2,233 | 10,700 |
| 2024/05/02 | 2,295 | 2,324 | 2,217 | 2,217 | 32,500 |
| 2024/05/01 | 2,501 | 2,701 | 2,317 | 2,345 | 243,400 |
| 2024/04/30 | 2,210 | 2,240 | 2,173 | 2,201 | 2,800 |
| 2024/04/26 | 2,220 | 2,237 | 2,162 | 2,210 | 2,600 |
| 2024/04/25 | 2,240 | 2,260 | 2,180 | 2,200 | 7,500 |
| 2024/04/24 | 2,161 | 2,225 | 2,161 | 2,215 | 1,100 |
| 2024/04/23 | 2,153 | 2,210 | 2,116 | 2,198 | 4,800 |
| 2024/04/22 | 2,137 | 2,159 | 2,106 | 2,154 | 1,800 |
| 2024/04/19 | 2,111 | 2,159 | 2,108 | 2,113 | 1,700 |
| 2024/04/18 | 2,134 | 2,159 | 2,105 | 2,113 | 3,300 |
| 2024/04/17 | 2,106 | 2,139 | 2,106 | 2,110 | 1,100 |
| 2024/04/16 | 2,143 | 2,143 | 2,103 | 2,140 | 1,500 |
| 2024/04/15 | 2,101 | 2,150 | 2,050 | 2,150 | 3,100 |
| 2024/04/12 | 2,139 | 2,139 | 2,101 | 2,124 | 1,600 |
| 2024/04/11 | 2,134 | 2,134 | 2,100 | 2,100 | 1,100 |
| 2024/04/10 | 2,090 | 2,129 | 2,090 | 2,129 | 500 |
| 2024/04/09 | 2,150 | 2,150 | 2,100 | 2,105 | 800 |
| 2024/04/08 | 2,050 | 2,161 | 2,050 | 2,159 | 1,900 |
| 2024/04/05 | 2,084 | 2,101 | 2,050 | 2,050 | 6,600 |
| 2024/04/04 | 2,122 | 2,150 | 2,100 | 2,101 | 4,300 |
| 2024/04/03 | 2,124 | 2,158 | 2,120 | 2,158 | 1,100 |
| 2024/04/02 | 2,130 | 2,131 | 2,125 | 2,125 | 1,400 |
| 2024/04/01 | 2,144 | 2,167 | 2,137 | 2,167 | 1,400 |
| 2024/03/29 | 2,121 | 2,168 | 2,121 | 2,168 | 2,400 |
| 2024/03/28 | 2,112 | 2,131 | 2,112 | 2,126 | 1,100 |
| 2024/03/27 | 2,127 | 2,150 | 2,121 | 2,136 | 1,800 |
| 2024/03/26 | 2,124 | 2,169 | 2,124 | 2,167 | 600 |
| 2024/03/25 | 2,145 | 2,170 | 2,124 | 2,124 | 1,300 |
| 2024/03/22 | 2,100 | 2,157 | 2,100 | 2,147 | 2,700 |
| 2024/03/21 | 2,100 | 2,124 | 2,100 | 2,100 | 2,100 |
| 2024/03/19 | 2,073 | 2,119 | 2,064 | 2,098 | 4,400 |
| 2024/03/18 | 2,159 | 2,159 | 2,062 | 2,105 | 5,800 |
| 2024/03/15 | 2,135 | 2,135 | 2,116 | 2,116 | 3,000 |
| 2024/03/14 | 2,125 | 2,155 | 2,113 | 2,140 | 2,200 |
| 2024/03/13 | 2,139 | 2,140 | 2,112 | 2,112 | 2,900 |
| 2024/03/12 | 2,120 | 2,130 | 2,119 | 2,125 | 1,600 |
| 2024/03/11 | 2,140 | 2,166 | 2,123 | 2,123 | 4,100 |
| 2024/03/08 | 2,172 | 2,199 | 2,130 | 2,137 | 3,500 |
| 2024/03/07 | 2,181 | 2,219 | 2,130 | 2,176 | 4,600 |
| 2024/03/06 | 2,168 | 2,230 | 2,141 | 2,181 | 6,100 |
| 2024/03/05 | 2,133 | 2,167 | 2,133 | 2,164 | 4,500 |
| 2024/03/04 | 2,207 | 2,275 | 2,160 | 2,160 | 10,900 |
| 2024/03/01 | 2,360 | 2,360 | 2,230 | 2,230 | 16,000 |
| 2024/02/29 | 2,236 | 2,589 | 2,222 | 2,360 | 59,200 |
| 2024/02/28 | 2,215 | 2,235 | 2,175 | 2,222 | 3,400 |
| 2024/02/27 | 2,161 | 2,200 | 2,161 | 2,200 | 700 |
| 2024/02/26 | 2,140 | 2,215 | 2,140 | 2,210 | 4,500 |
| 2024/02/22 | 2,155 | 2,191 | 2,137 | 2,153 | 5,300 |
| 2024/02/21 | 2,139 | 2,157 | 2,120 | 2,157 | 2,400 |
| 2024/02/20 | 2,178 | 2,178 | 2,120 | 2,128 | 4,000 |
| 2024/02/19 | 2,126 | 2,180 | 2,126 | 2,132 | 2,900 |
| 2024/02/16 | 2,127 | 2,156 | 2,122 | 2,140 | 6,900 |
| 2024/02/15 | 2,209 | 2,209 | 2,131 | 2,177 | 5,800 |
| 2024/02/14 | 2,112 | 2,225 | 2,111 | 2,185 | 6,000 |
| 2024/02/13 | 2,178 | 2,178 | 2,111 | 2,147 | 6,300 |
| 2024/02/09 | 2,198 | 2,236 | 2,170 | 2,178 | 8,900 |
| 2024/02/08 | 2,262 | 2,262 | 2,196 | 2,237 | 8,600 |
| 2024/02/07 | 2,200 | 2,299 | 2,196 | 2,280 | 12,600 |
| 2024/02/06 | 2,280 | 2,330 | 2,252 | 2,330 | 8,100 |
| 2024/02/05 | 2,249 | 2,287 | 2,210 | 2,262 | 7,500 |
| 2024/02/02 | 2,223 | 2,250 | 2,198 | 2,237 | 8,600 |
| 2024/02/01 | 2,278 | 2,278 | 2,214 | 2,227 | 5,500 |
| 2024/01/31 | 2,339 | 2,339 | 2,246 | 2,287 | 9,500 |
| 2024/01/30 | 2,339 | 2,342 | 2,305 | 2,342 | 2,400 |
| 2024/01/29 | 2,344 | 2,344 | 2,310 | 2,310 | 3,100 |
| 2024/01/26 | 2,331 | 2,376 | 2,306 | 2,350 | 9,800 |
| 2024/01/25 | 2,399 | 2,399 | 2,290 | 2,305 | 9,400 |
| 2024/01/24 | 2,402 | 2,409 | 2,330 | 2,357 | 14,200 |
| 2024/01/23 | 2,295 | 2,520 | 2,291 | 2,447 | 68,700 |
| 2024/01/22 | 2,152 | 2,329 | 2,130 | 2,292 | 30,100 |
| 2024/01/19 | 2,179 | 2,179 | 2,151 | 2,151 | 2,000 |
| 2024/01/18 | 2,180 | 2,193 | 2,150 | 2,164 | 4,500 |
| 2024/01/17 | 2,240 | 2,240 | 2,154 | 2,180 | 7,500 |
| 2024/01/16 | 2,196 | 2,288 | 2,169 | 2,225 | 13,200 |
| 2024/01/15 | 2,171 | 2,178 | 2,129 | 2,176 | 12,700 |
| 2024/01/12 | 2,211 | 2,228 | 2,160 | 2,179 | 8,500 |
| 2024/01/11 | 2,209 | 2,227 | 2,192 | 2,203 | 5,000 |
| 2024/01/10 | 2,255 | 2,284 | 2,185 | 2,185 | 17,100 |
| 2024/01/09 | 2,287 | 2,320 | 2,251 | 2,255 | 8,900 |
| 2024/01/05 | 2,235 | 2,294 | 2,235 | 2,279 | 11,100 |
| 2024/01/04 | 2,232 | 2,265 | 2,144 | 2,234 | 14,600 |