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
2026/03/27 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
2025/08/07 885 892 876 886 49,600
2025/08/06 883 891 869 878 40,000
2025/08/05 872 890 872 878 28,200
2025/08/04 868 875 847 867 98,300
2025/08/01 886 898 871 898 44,000
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

このページの先頭へ