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

フーバーブレイン(3927)の株価時系列情報

フーバーブレイン(3927)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
2026/06/12 874 888 862 888 30,800
2026/06/11 860 874 820 864 152,600
2026/06/10 894 901 879 880 28,500
2026/06/09 923 923 885 909 35,100
2026/06/08 948 948 891 908 72,000
2026/06/05 936 970 933 964 30,200
2026/06/04 950 950 914 928 17,800
2026/06/03 956 956 929 947 37,500
2026/06/02 957 968 941 959 59,900
2026/06/01 978 978 936 956 26,000
2026/05/29 979 1,012 967 990 57,100
2026/05/28 940 967 917 967 40,600
2026/05/27 940 946 917 941 35,700
2026/05/26 934 942 920 942 15,800
2026/05/25 939 956 929 937 40,800
2026/05/22 924 968 919 939 65,500
2026/05/21 935 948 912 919 32,800
2026/05/20 929 935 867 935 99,800
2026/05/19 986 986 921 942 78,900
2026/05/18 1,020 1,050 986 996 49,600
2026/05/15 1,115 1,144 965 1,000 121,700
2026/05/14 1,157 1,157 1,100 1,121 41,700
2026/05/13 1,138 1,179 1,138 1,165 29,500
2026/05/12 1,191 1,220 1,148 1,168 59,000
2026/05/11 1,130 1,210 1,119 1,196 73,300
2026/05/08 1,034 1,120 1,033 1,119 58,000
2026/05/07 1,030 1,036 1,018 1,035 22,800
2026/05/01 1,025 1,031 1,006 1,019 16,000
2026/04/30 1,034 1,046 1,016 1,016 24,700
2026/04/28 1,063 1,069 1,038 1,046 15,600
2026/04/27 1,047 1,060 1,022 1,052 32,900
2026/04/24 1,020 1,040 1,020 1,030 10,400
2026/04/23 1,051 1,065 1,014 1,026 19,400
2026/04/22 1,044 1,067 1,035 1,050 14,300
2026/04/21 1,058 1,067 1,048 1,052 9,200
2026/04/20 1,055 1,074 1,041 1,058 15,800
2026/04/17 1,065 1,079 1,035 1,061 30,500
2026/04/16 1,037 1,072 1,037 1,065 32,400
2026/04/15 1,016 1,049 1,002 1,014 26,600
2026/04/14 1,020 1,040 1,010 1,016 29,800
2026/04/13 1,045 1,045 992 1,006 50,000
2026/04/10 1,112 1,112 1,045 1,046 52,800
2026/04/09 1,074 1,123 1,024 1,105 160,100
2026/04/08 1,098 1,113 1,068 1,068 36,800
2026/04/07 1,114 1,133 1,095 1,095 22,000
2026/04/06 1,144 1,150 1,088 1,120 81,000
2026/04/03 1,139 1,170 1,110 1,130 46,400
2026/03/27 1,206 1,280 1,206 1,269 51,900
2026/03/26 1,248 1,270 1,196 1,200 104,100
2026/03/25 1,215 1,250 1,200 1,233 53,700
2026/03/24 1,230 1,234 1,149 1,185 93,500
2026/03/23 1,098 1,200 1,087 1,199 133,000
2026/03/19 1,099 1,155 1,090 1,128 147,600
2026/03/18 1,069 1,160 1,044 1,155 133,600
2026/03/17 1,115 1,117 1,057 1,057 43,200
2026/03/16 1,110 1,131 1,057 1,111 149,800
2026/03/13 1,041 1,136 1,030 1,110 198,500
2026/03/12 1,026 1,055 1,023 1,044 168,300
2026/03/11 1,059 1,072 1,043 1,056 95,800
2026/03/10 994 1,068 976 1,062 321,400
2026/03/09 920 965 899 964 210,700
2026/03/06 887 936 880 925 117,600
2026/03/05 818 893 818 881 175,900
2026/03/04 816 824 771 803 154,200
2026/03/03 856 860 834 842 40,100
2026/03/02 862 877 850 858 49,900
2026/02/27 880 898 878 891 44,500
2026/02/26 850 875 850 873 29,600
2026/02/25 844 853 837 842 34,200
2026/02/24 877 877 830 837 197,000
2026/02/20 921 924 887 900 63,700
2026/02/19 925 938 908 929 60,400
2026/02/18 915 930 906 926 33,500
2026/02/17 915 928 901 915 31,400
2026/02/16 911 933 881 915 95,900
2026/02/13 965 965 885 908 274,900
2026/02/12 989 989 960 966 116,500
2026/02/10 938 990 934 990 166,700
2026/02/09 912 934 904 927 159,900
2026/02/06 915 915 883 904 126,300
2026/02/05 914 924 901 915 69,400
2026/02/04 898 909 875 909 82,700
2026/02/03 920 920 895 904 130,400
2026/02/02 900 955 896 922 448,600
2026/01/30 842 857 838 844 42,600
2026/01/29 837 855 825 855 30,200
2026/01/28 848 850 837 840 169,400
2026/01/27 854 854 840 850 89,100
2026/01/26 876 876 854 857 67,000
2026/01/23 861 888 850 888 74,800
2026/01/22 862 863 844 855 73,900
2026/01/21 835 863 821 862 74,100
2026/01/20 876 876 857 857 47,300
2026/01/19 877 877 857 871 50,800
2026/01/16 888 890 866 877 59,300
2026/01/15 848 886 848 886 70,100
2026/01/14 851 862 843 848 57,100
2026/01/13 887 887 844 853 139,000
2026/01/09 861 900 857 871 353,600
2026/01/08 812 832 812 831 70,300
2026/01/07 802 814 798 813 58,700
2026/01/06 809 817 800 800 59,900
2026/01/05 793 810 789 810 65,600
2025/12/30 804 806 789 792 39,900
2025/12/29 816 818 801 802 40,800
2025/12/26 818 818 805 811 38,100
2025/12/25 799 819 796 814 57,400
2025/12/24 785 799 784 799 50,200
2025/12/23 780 794 780 784 22,400
2025/12/22 790 791 776 782 21,600
2025/12/19 775 790 770 790 44,700
2025/12/18 779 781 767 775 48,300
2025/12/17 776 782 754 780 60,300
2025/12/16 798 801 763 763 38,900
2025/12/15 773 799 765 799 69,300
2025/12/12 740 763 736 761 57,100
2025/12/11 744 749 736 741 42,300
2025/12/10 744 751 742 742 27,700
2025/12/09 753 757 740 749 50,700
2025/12/08 754 760 745 754 29,900
2025/12/05 763 770 753 754 24,400
2025/12/04 750 770 750 767 95,600
2025/12/03 761 762 746 747 55,000
2025/12/02 775 785 760 762 57,400
2025/12/01 790 790 768 777 87,800
2025/11/28 783 796 776 778 31,000
2025/11/27 782 794 771 782 131,300
2025/11/26 783 798 773 782 121,900
2025/11/25 802 802 760 783 99,700
2025/11/21 794 809 787 800 39,000
2025/11/20 804 815 788 809 96,100
2025/11/19 800 809 786 789 73,000
2025/11/18 821 822 795 801 117,700
2025/11/17 836 843 785 828 208,100
2025/11/14 839 885 800 864 529,600
2025/11/13 847 849 823 828 137,700
2025/11/12 802 849 798 845 144,200
2025/11/11 779 805 756 802 141,400
2025/11/10 742 772 742 770 53,300
2025/11/07 728 740 726 738 26,200
2025/11/06 740 745 725 739 75,300
2025/11/05 734 738 707 735 101,500
2025/11/04 753 753 732 733 47,500
2025/10/31 747 761 744 751 37,200
2025/10/30 739 752 735 748 89,700
2025/10/29 773 777 733 740 89,800
2025/10/28 799 799 766 768 88,900
2025/10/27 820 825 785 799 120,600
2025/10/24 798 805 783 800 110,800
2025/10/23 787 789 770 788 34,900
2025/10/22 787 794 775 787 31,500
2025/10/21 799 800 772 773 138,800
2025/10/20 746 778 738 778 91,800
2025/10/17 721 727 713 723 80,800
2025/10/16 737 743 727 734 40,300
2025/10/15 706 723 705 722 67,200
2025/10/14 736 738 696 700 223,600
2025/10/10 780 781 761 765 61,400
2025/10/09 795 799 774 779 108,000
2025/10/08 807 822 772 792 175,100
2025/10/07 869 869 791 807 246,700
2025/10/06 850 879 832 871 348,500
2025/10/03 753 776 753 761 53,100
2025/10/02 764 785 747 753 100,600
2025/10/01 807 807 765 771 112,100
2025/09/30 827 834 810 814 70,800
2025/09/29 845 851 826 826 50,700
2025/09/26 849 859 840 843 32,700
2025/09/25 861 864 850 852 8,600
2025/09/24 868 869 850 856 37,800
2025/09/22 868 879 868 868 27,400
2025/09/19 875 878 853 868 47,900
2025/09/18 861 871 852 868 53,500
2025/09/17 850 858 826 855 75,800
2025/09/16 860 863 840 852 79,700
2025/09/12 898 902 857 859 133,300
2025/09/11 910 918 888 897 52,700
2025/09/10 938 938 887 893 83,000
2025/09/09 930 953 919 933 108,700
2025/09/08 896 934 895 927 69,000
2025/09/05 898 898 883 885 31,800
2025/09/04 881 892 878 889 35,100
2025/09/03 907 908 879 881 78,300
2025/09/02 921 930 908 910 29,400
2025/09/01 919 929 906 921 47,600
2025/08/29 925 930 907 930 55,800
2025/08/28 955 955 916 921 72,300
2025/08/27 977 982 939 944 81,100
2025/08/26 982 1,001 955 962 166,300
2025/08/25 981 1,019 973 997 597,000
2025/08/22 874 916 872 906 83,600
2025/08/21 872 885 864 881 48,200
2025/08/20 924 924 872 874 108,200
2025/08/19 910 925 902 924 70,300
2025/08/18 886 939 885 910 121,100
2025/08/15 900 949 892 901 154,100
2025/08/14 902 960 888 908 476,300
2025/08/13 900 911 886 893 80,100
2025/08/12 884 896 875 891 76,200
2025/08/08 880 886 868 877 46,000

このページの先頭へ