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 |
|---|---|---|---|---|---|
| 2025/07/31 | 867 | 886 | 867 | 886 | 34,700 |
| 2025/07/30 | 870 | 879 | 861 | 869 | 20,900 |
| 2025/07/29 | 864 | 869 | 845 | 869 | 64,700 |
| 2025/07/28 | 860 | 868 | 852 | 864 | 38,800 |
| 2025/07/25 | 855 | 866 | 854 | 856 | 31,500 |
| 2025/07/24 | 880 | 880 | 855 | 855 | 39,500 |
| 2025/07/23 | 853 | 885 | 853 | 878 | 54,100 |
| 2025/07/22 | 876 | 887 | 850 | 854 | 63,500 |
| 2025/07/18 | 884 | 899 | 873 | 876 | 53,300 |
| 2025/07/17 | 865 | 890 | 865 | 877 | 35,000 |
| 2025/07/16 | 860 | 878 | 848 | 865 | 65,600 |
| 2025/07/15 | 900 | 900 | 860 | 862 | 76,400 |
| 2025/07/14 | 878 | 900 | 871 | 896 | 66,900 |
| 2025/07/11 | 877 | 905 | 867 | 878 | 78,200 |
| 2025/07/10 | 875 | 879 | 859 | 873 | 39,700 |
| 2025/07/09 | 871 | 879 | 855 | 867 | 58,200 |
| 2025/07/08 | 855 | 875 | 845 | 867 | 93,700 |
| 2025/07/07 | 853 | 884 | 853 | 865 | 77,000 |
| 2025/07/04 | 871 | 880 | 851 | 851 | 105,300 |
| 2025/07/03 | 875 | 889 | 871 | 871 | 74,600 |
| 2025/07/02 | 895 | 905 | 868 | 871 | 245,000 |
| 2025/07/01 | 937 | 939 | 904 | 910 | 106,600 |
| 2025/06/30 | 940 | 958 | 931 | 940 | 96,200 |
| 2025/06/27 | 966 | 970 | 933 | 939 | 119,000 |
| 2025/06/26 | 1,010 | 1,010 | 967 | 968 | 135,200 |
| 2025/06/25 | 996 | 1,020 | 972 | 998 | 335,700 |
| 2025/06/24 | 935 | 967 | 933 | 951 | 107,400 |
| 2025/06/23 | 931 | 933 | 908 | 926 | 93,000 |
| 2025/06/20 | 968 | 968 | 922 | 946 | 191,900 |
| 2025/06/19 | 982 | 1,021 | 958 | 967 | 278,700 |
| 2025/06/18 | 1,014 | 1,016 | 982 | 997 | 188,900 |
| 2025/06/17 | 1,007 | 1,043 | 950 | 1,016 | 649,200 |
| 2025/06/16 | 914 | 1,019 | 902 | 1,010 | 822,300 |
| 2025/06/13 | 938 | 944 | 868 | 869 | 278,600 |
| 2025/06/12 | 945 | 954 | 928 | 940 | 156,600 |
| 2025/06/11 | 872 | 963 | 872 | 957 | 430,200 |
| 2025/06/10 | 860 | 881 | 858 | 872 | 98,100 |
| 2025/06/09 | 856 | 882 | 856 | 860 | 108,900 |
| 2025/06/06 | 843 | 860 | 840 | 850 | 83,400 |
| 2025/06/05 | 853 | 890 | 846 | 853 | 149,900 |
| 2025/06/04 | 872 | 880 | 833 | 853 | 199,400 |
| 2025/06/03 | 860 | 924 | 851 | 870 | 257,900 |
| 2025/06/02 | 850 | 872 | 843 | 863 | 134,300 |
| 2025/05/30 | 845 | 874 | 837 | 863 | 177,400 |
| 2025/05/29 | 841 | 880 | 827 | 845 | 377,800 |
| 2025/05/28 | 862 | 868 | 817 | 831 | 427,600 |
| 2025/05/27 | 923 | 933 | 837 | 876 | 996,600 |
| 2025/05/26 | 755 | 878 | 726 | 867 | 1,418,400 |
| 2025/05/23 | 793 | 797 | 762 | 770 | 174,500 |
| 2025/05/22 | 825 | 848 | 799 | 799 | 360,200 |
| 2025/05/21 | 780 | 825 | 780 | 813 | 356,700 |
| 2025/05/20 | 780 | 780 | 746 | 750 | 110,900 |
| 2025/05/19 | 773 | 825 | 770 | 775 | 268,800 |
| 2025/05/16 | 705 | 755 | 693 | 743 | 191,900 |
| 2025/05/15 | 663 | 737 | 663 | 701 | 246,200 |
| 2025/05/14 | 672 | 690 | 663 | 673 | 55,600 |
| 2025/05/13 | 692 | 692 | 673 | 687 | 25,500 |
| 2025/05/12 | 677 | 697 | 677 | 682 | 20,200 |
| 2025/05/09 | 671 | 677 | 669 | 677 | 18,900 |
| 2025/05/08 | 683 | 684 | 669 | 669 | 19,600 |
| 2025/05/07 | 678 | 689 | 678 | 683 | 42,600 |
| 2025/05/02 | 689 | 689 | 670 | 677 | 29,900 |
| 2025/05/01 | 670 | 688 | 666 | 688 | 44,700 |
| 2025/04/30 | 658 | 672 | 658 | 660 | 29,700 |
| 2025/04/28 | 673 | 676 | 658 | 658 | 20,400 |
| 2025/04/25 | 651 | 666 | 644 | 663 | 36,100 |
| 2025/04/24 | 645 | 647 | 639 | 643 | 19,000 |
| 2025/04/23 | 662 | 666 | 646 | 647 | 15,400 |
| 2025/04/22 | 640 | 657 | 633 | 642 | 37,400 |
| 2025/04/21 | 650 | 664 | 643 | 646 | 56,700 |
| 2025/04/18 | 614 | 659 | 614 | 655 | 89,000 |
| 2025/04/17 | 609 | 614 | 607 | 612 | 10,100 |
| 2025/04/16 | 629 | 632 | 609 | 609 | 49,700 |
| 2025/04/15 | 594 | 616 | 589 | 609 | 55,200 |
| 2025/04/14 | 580 | 597 | 575 | 588 | 60,000 |
| 2025/04/11 | 545 | 580 | 543 | 578 | 31,600 |
| 2025/04/10 | 552 | 576 | 545 | 569 | 53,500 |
| 2025/04/09 | 536 | 540 | 495 | 515 | 119,500 |
| 2025/04/08 | 524 | 552 | 512 | 546 | 95,500 |
| 2025/04/07 | 500 | 521 | 488 | 488 | 211,300 |
| 2025/04/04 | 618 | 618 | 558 | 588 | 86,900 |
| 2025/04/03 | 642 | 642 | 617 | 627 | 48,700 |
| 2025/04/02 | 657 | 665 | 646 | 647 | 46,700 |
| 2025/04/01 | 679 | 680 | 656 | 656 | 19,500 |
| 2025/03/31 | 688 | 689 | 666 | 677 | 53,700 |
| 2025/03/28 | 715 | 715 | 699 | 700 | 41,100 |
| 2025/03/27 | 729 | 736 | 717 | 721 | 39,700 |
| 2025/03/26 | 719 | 733 | 719 | 724 | 27,900 |
| 2025/03/25 | 731 | 731 | 714 | 718 | 13,300 |
| 2025/03/24 | 739 | 739 | 716 | 717 | 24,700 |
| 2025/03/21 | 728 | 740 | 713 | 739 | 48,200 |
| 2025/03/19 | 730 | 744 | 700 | 721 | 149,600 |
| 2025/03/18 | 735 | 739 | 720 | 727 | 67,900 |
| 2025/03/17 | 708 | 735 | 699 | 728 | 156,800 |
| 2025/03/14 | 693 | 693 | 682 | 688 | 20,800 |
| 2025/03/13 | 689 | 698 | 683 | 683 | 37,500 |
| 2025/03/12 | 650 | 697 | 650 | 689 | 77,800 |
| 2025/03/11 | 662 | 668 | 644 | 660 | 61,100 |
| 2025/03/10 | 653 | 660 | 652 | 657 | 12,500 |
| 2025/03/07 | 644 | 660 | 640 | 654 | 31,400 |
| 2025/03/06 | 640 | 658 | 640 | 650 | 25,700 |
| 2025/03/05 | 649 | 649 | 637 | 639 | 22,100 |
| 2025/03/04 | 652 | 659 | 642 | 642 | 51,500 |
| 2025/03/03 | 660 | 660 | 645 | 659 | 28,600 |
| 2025/02/28 | 668 | 668 | 646 | 652 | 58,300 |
| 2025/02/27 | 661 | 671 | 661 | 671 | 15,100 |
| 2025/02/26 | 688 | 704 | 657 | 659 | 58,000 |
| 2025/02/25 | 666 | 675 | 663 | 670 | 19,300 |
| 2025/02/21 | 680 | 685 | 670 | 670 | 26,400 |
| 2025/02/20 | 687 | 695 | 682 | 685 | 21,100 |
| 2025/02/19 | 679 | 706 | 679 | 692 | 58,400 |
| 2025/02/18 | 670 | 697 | 670 | 683 | 76,000 |
| 2025/02/17 | 681 | 686 | 667 | 672 | 43,300 |
| 2025/02/14 | 685 | 690 | 663 | 673 | 103,400 |
| 2025/02/13 | 677 | 684 | 667 | 679 | 29,300 |
| 2025/02/12 | 678 | 678 | 670 | 672 | 9,400 |
| 2025/02/10 | 662 | 683 | 662 | 669 | 28,600 |
| 2025/02/07 | 666 | 669 | 662 | 662 | 37,600 |
| 2025/02/06 | 676 | 682 | 668 | 670 | 21,400 |
| 2025/02/05 | 679 | 698 | 675 | 679 | 52,800 |
| 2025/02/04 | 677 | 682 | 671 | 678 | 17,300 |
| 2025/02/03 | 674 | 679 | 664 | 676 | 35,500 |
| 2025/01/31 | 677 | 679 | 669 | 674 | 14,800 |
| 2025/01/30 | 679 | 681 | 667 | 681 | 23,100 |
| 2025/01/29 | 680 | 687 | 675 | 675 | 27,600 |
| 2025/01/28 | 680 | 684 | 672 | 674 | 21,400 |
| 2025/01/27 | 698 | 698 | 683 | 683 | 22,800 |
| 2025/01/24 | 673 | 694 | 667 | 694 | 49,900 |
| 2025/01/23 | 677 | 682 | 671 | 671 | 21,500 |
| 2025/01/22 | 672 | 692 | 672 | 680 | 51,300 |
| 2025/01/21 | 670 | 676 | 669 | 674 | 15,800 |
| 2025/01/20 | 678 | 682 | 668 | 670 | 30,600 |
| 2025/01/17 | 661 | 679 | 660 | 679 | 37,200 |
| 2025/01/16 | 651 | 664 | 651 | 661 | 16,200 |
| 2025/01/15 | 663 | 666 | 650 | 650 | 35,400 |
| 2025/01/14 | 675 | 677 | 660 | 660 | 39,500 |
| 2025/01/10 | 682 | 699 | 674 | 685 | 72,000 |
| 2025/01/09 | 678 | 686 | 669 | 685 | 31,500 |
| 2025/01/08 | 682 | 682 | 672 | 675 | 26,100 |
| 2025/01/07 | 671 | 686 | 666 | 676 | 23,500 |
| 2025/01/06 | 668 | 678 | 664 | 671 | 33,700 |
| 2024/12/30 | 669 | 680 | 663 | 668 | 37,700 |
| 2024/12/27 | 645 | 683 | 645 | 668 | 114,600 |
| 2024/12/26 | 631 | 646 | 631 | 643 | 53,600 |
| 2024/12/25 | 640 | 642 | 630 | 631 | 19,800 |
| 2024/12/24 | 637 | 641 | 625 | 637 | 50,700 |
| 2024/12/23 | 630 | 640 | 627 | 637 | 38,800 |
| 2024/12/20 | 647 | 651 | 625 | 625 | 90,100 |
| 2024/12/19 | 652 | 658 | 645 | 647 | 44,800 |
| 2024/12/18 | 669 | 669 | 652 | 652 | 38,500 |
| 2024/12/17 | 650 | 654 | 642 | 650 | 51,700 |
| 2024/12/16 | 663 | 663 | 642 | 651 | 73,300 |
| 2024/12/13 | 666 | 684 | 662 | 665 | 128,100 |
| 2024/12/12 | 684 | 684 | 668 | 668 | 72,500 |
| 2024/12/11 | 684 | 693 | 679 | 679 | 70,800 |
| 2024/12/10 | 702 | 702 | 686 | 691 | 58,100 |
| 2024/12/09 | 724 | 729 | 700 | 700 | 88,900 |
| 2024/12/06 | 717 | 742 | 709 | 722 | 96,500 |
| 2024/12/05 | 729 | 732 | 713 | 718 | 71,500 |
| 2024/12/04 | 734 | 740 | 700 | 720 | 134,300 |
| 2024/12/03 | 699 | 750 | 699 | 733 | 258,100 |
| 2024/12/02 | 805 | 808 | 704 | 714 | 466,400 |
| 2024/11/29 | 751 | 814 | 728 | 792 | 586,100 |
| 2024/11/28 | 708 | 740 | 708 | 740 | 198,600 |
| 2024/11/27 | 700 | 714 | 690 | 699 | 45,100 |
| 2024/11/26 | 707 | 714 | 692 | 700 | 75,300 |
| 2024/11/25 | 654 | 707 | 654 | 705 | 184,900 |
| 2024/11/22 | 658 | 665 | 651 | 651 | 40,800 |
| 2024/11/21 | 665 | 668 | 656 | 657 | 26,900 |
| 2024/11/20 | 670 | 683 | 665 | 665 | 30,600 |
| 2024/11/19 | 672 | 683 | 672 | 675 | 59,800 |
| 2024/11/18 | 668 | 670 | 651 | 667 | 25,800 |
| 2024/11/15 | 641 | 684 | 640 | 660 | 176,000 |
| 2024/11/14 | 675 | 677 | 644 | 651 | 162,400 |
| 2024/11/13 | 665 | 665 | 655 | 665 | 26,500 |
| 2024/11/12 | 664 | 672 | 656 | 665 | 52,500 |
| 2024/11/11 | 655 | 663 | 646 | 663 | 59,300 |
| 2024/11/08 | 641 | 660 | 639 | 655 | 71,200 |
| 2024/11/07 | 642 | 649 | 630 | 635 | 64,500 |
| 2024/11/06 | 635 | 646 | 632 | 642 | 18,400 |
| 2024/11/05 | 663 | 663 | 636 | 637 | 26,500 |
| 2024/11/01 | 653 | 656 | 646 | 655 | 47,400 |
| 2024/10/31 | 653 | 663 | 653 | 660 | 15,400 |
| 2024/10/30 | 668 | 668 | 652 | 658 | 38,400 |
| 2024/10/29 | 663 | 667 | 656 | 667 | 41,300 |
| 2024/10/28 | 630 | 664 | 630 | 663 | 74,700 |
| 2024/10/25 | 653 | 653 | 627 | 635 | 115,600 |
| 2024/10/24 | 653 | 662 | 642 | 656 | 81,400 |
| 2024/10/23 | 668 | 673 | 659 | 663 | 45,000 |
| 2024/10/22 | 680 | 682 | 664 | 670 | 47,300 |
| 2024/10/21 | 666 | 692 | 666 | 684 | 117,000 |
| 2024/10/18 | 666 | 671 | 662 | 671 | 16,900 |
| 2024/10/17 | 673 | 673 | 660 | 665 | 49,400 |
| 2024/10/16 | 668 | 675 | 666 | 672 | 35,800 |
| 2024/10/15 | 653 | 674 | 652 | 673 | 28,400 |
| 2024/10/11 | 661 | 664 | 655 | 655 | 29,300 |
| 2024/10/10 | 668 | 670 | 650 | 660 | 63,900 |
| 2024/10/09 | 654 | 677 | 654 | 665 | 115,400 |
| 2024/10/08 | 672 | 672 | 654 | 657 | 118,600 |
| 2024/10/07 | 690 | 699 | 672 | 675 | 70,900 |