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
2026/06/17 1,435 1,449 1,435 1,436 500
2026/06/16 1,450 1,450 1,425 1,426 2,400
2026/06/15 1,470 1,470 1,459 1,460 2,300
2026/06/12 1,460 1,481 1,450 1,475 1,200
2026/06/11 1,475 1,475 1,456 1,475 2,100
2026/06/10 1,490 1,490 1,475 1,475 1,200
2026/06/09 1,500 1,500 1,496 1,496 400
2026/06/08 1,502 1,517 1,500 1,500 1,300
2026/06/05 1,515 1,520 1,515 1,520 400
2026/06/04 1,526 1,526 1,512 1,522 700
2026/06/03 1,535 1,535 1,520 1,520 200
2026/06/02 1,541 1,541 1,504 1,520 900
2026/06/01 1,533 1,549 1,520 1,541 2,600
2026/05/29 1,519 1,533 1,517 1,533 1,400
2026/05/28 1,543 1,543 1,504 1,517 1,500
2026/05/27 1,520 1,543 1,504 1,543 1,600
2026/05/26 1,520 1,520 1,520 1,520 200
2026/05/25 1,513 1,520 1,512 1,520 1,000
2026/05/22 1,515 1,520 1,511 1,520 300
2026/05/21 1,538 1,554 1,500 1,554 2,200
2026/05/20 1,530 1,570 1,530 1,551 1,900
2026/05/19 1,555 1,572 1,515 1,516 2,000
2026/05/18 1,499 1,578 1,499 1,527 2,800
2026/05/15 1,571 1,598 1,539 1,539 1,500
2026/05/14 1,532 1,545 1,490 1,531 6,500
2026/05/13 1,529 1,552 1,529 1,552 1,200
2026/05/12 1,521 1,545 1,521 1,545 1,500
2026/05/11 1,560 1,574 1,520 1,521 4,700
2026/05/08 1,623 1,623 1,550 1,600 8,000
2026/05/07 1,623 1,628 1,623 1,623 900
2026/05/01 1,620 1,624 1,620 1,624 900
2026/04/30 1,625 1,628 1,624 1,624 1,100
2026/04/28 1,670 1,670 1,644 1,644 1,100
2026/04/27 1,651 1,681 1,651 1,681 800
2026/04/24 1,643 1,683 1,643 1,651 800
2026/04/23 1,681 1,695 1,655 1,655 2,400
2026/04/22 1,681 1,700 1,681 1,700 600
2026/04/21 1,706 1,706 1,652 1,678 3,200
2026/04/20 1,654 1,721 1,654 1,721 2,000
2026/04/17 1,706 1,713 1,660 1,668 4,200
2026/04/16 1,723 1,724 1,714 1,716 2,400
2026/04/15 1,740 1,740 1,716 1,722 1,400
2026/04/14 1,743 1,743 1,721 1,740 2,000
2026/04/13 1,752 1,752 1,745 1,745 300
2026/04/10 1,752 1,755 1,752 1,753 300
2026/04/09 1,746 1,759 1,738 1,753 1,300
2026/04/08 1,745 1,763 1,735 1,748 1,700
2026/04/07 1,750 1,759 1,745 1,745 1,200
2026/04/06 1,720 1,759 1,720 1,759 2,600
2026/04/03 1,770 1,770 1,721 1,733 1,500
2026/03/27 1,794 1,800 1,794 1,800 700
2026/03/26 1,805 1,805 1,790 1,790 1,700
2026/03/25 1,813 1,813 1,803 1,803 600
2026/03/24 1,805 1,805 1,791 1,798 400
2026/03/23 1,795 1,805 1,791 1,805 3,100
2026/03/19 1,800 1,820 1,797 1,797 2,400
2026/03/18 1,804 1,804 1,804 1,804 500
2026/03/17 1,810 1,811 1,804 1,804 1,200
2026/03/16 1,795 1,795 1,795 1,795 100
2026/03/13 1,800 1,800 1,791 1,791 300
2026/03/12 1,800 1,803 1,795 1,795 500
2026/03/11 1,807 1,807 1,807 1,807 100
2026/03/10 1,818 1,825 1,805 1,806 1,400
2026/03/09 1,805 1,806 1,790 1,790 4,700
2026/03/06 1,815 1,849 1,815 1,849 200
2026/03/05 1,810 1,852 1,808 1,830 1,400
2026/03/04 1,811 1,820 1,788 1,801 11,900
2026/03/03 1,860 1,860 1,826 1,826 4,800
2026/03/02 1,859 1,860 1,839 1,860 3,400
2026/02/27 1,862 1,862 1,862 1,862 100
2026/02/26 1,860 1,863 1,860 1,862 1,100
2026/02/25 1,860 1,898 1,860 1,880 1,900
2026/02/24 1,870 1,874 1,860 1,860 1,800
2026/02/20 1,877 1,880 1,849 1,862 3,400
2026/02/19 1,843 1,859 1,843 1,850 900
2026/02/18 1,841 1,883 1,841 1,883 3,000
2026/02/17 1,813 1,849 1,813 1,849 2,800
2026/02/16 1,813 1,814 1,813 1,813 1,000
2026/02/13 1,824 1,829 1,809 1,812 3,700
2026/02/12 1,830 1,830 1,822 1,824 1,100
2026/02/10 1,814 1,839 1,814 1,830 2,000
2026/02/09 1,820 1,825 1,803 1,813 4,300
2026/02/06 1,815 1,824 1,810 1,822 4,500
2026/02/05 1,819 1,850 1,817 1,840 2,900
2026/02/04 1,820 1,820 1,805 1,819 2,500
2026/02/03 1,829 1,829 1,829 1,829 100
2026/02/02 1,811 1,828 1,811 1,812 2,100
2026/01/30 1,805 1,808 1,805 1,807 1,500
2026/01/29 1,811 1,821 1,811 1,812 1,700
2026/01/28 1,819 1,827 1,805 1,807 2,200
2026/01/27 1,840 1,840 1,816 1,818 500
2026/01/26 1,820 1,820 1,805 1,812 800
2026/01/23 1,815 1,835 1,815 1,831 1,500
2026/01/22 1,847 1,847 1,804 1,815 1,700
2026/01/21 1,840 1,840 1,811 1,837 1,800
2026/01/20 1,867 1,867 1,831 1,844 1,400
2026/01/19 1,830 1,878 1,818 1,867 2,600
2026/01/16 1,799 1,894 1,797 1,832 7,700
2026/01/15 1,810 1,815 1,799 1,808 3,900
2026/01/14 1,798 1,803 1,795 1,796 5,500
2026/01/13 1,827 1,835 1,793 1,797 8,800
2026/01/09 1,810 1,827 1,810 1,823 4,100
2026/01/08 1,800 1,815 1,800 1,809 4,300
2026/01/07 1,816 1,816 1,800 1,810 2,300
2026/01/06 1,795 1,805 1,795 1,805 300
2026/01/05 1,794 1,795 1,794 1,795 300

このページの先頭へ