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 |
---|---|---|---|---|---|
2016/12/30 | 823 | 832 | 736 | 736 | 829,400 |
2016/12/29 | 750 | 750 | 750 | 750 | 20,000 |
2016/12/28 | 640 | 668 | 640 | 650 | 18,300 |
2016/12/27 | 643 | 648 | 635 | 642 | 35,400 |
2016/12/26 | 639 | 648 | 632 | 636 | 43,700 |
2016/12/22 | 663 | 663 | 648 | 648 | 46,400 |
2016/12/21 | 682 | 685 | 672 | 673 | 42,200 |
2016/12/20 | 693 | 699 | 690 | 691 | 26,200 |
2016/12/19 | 700 | 720 | 688 | 694 | 86,400 |
2016/12/16 | 745 | 748 | 699 | 708 | 88,500 |
2016/12/15 | 726 | 765 | 713 | 749 | 241,000 |
2016/12/14 | 701 | 722 | 698 | 706 | 58,600 |
2016/12/13 | 700 | 717 | 688 | 702 | 69,200 |
2016/12/12 | 741 | 775 | 698 | 710 | 182,500 |
2016/12/09 | 666 | 748 | 666 | 735 | 395,300 |
2016/12/08 | 791 | 846 | 676 | 686 | 756,500 |
2016/12/07 | 629 | 719 | 625 | 719 | 73,600 |
2016/12/06 | 625 | 628 | 617 | 619 | 31,800 |
2016/12/05 | 640 | 646 | 617 | 635 | 65,300 |
2016/12/02 | 664 | 666 | 646 | 648 | 41,600 |
2016/12/01 | 679 | 685 | 657 | 667 | 55,200 |
2016/11/30 | 698 | 701 | 686 | 689 | 25,500 |
2016/11/29 | 706 | 711 | 700 | 703 | 22,200 |
2016/11/28 | 704 | 714 | 704 | 714 | 11,400 |
2016/11/25 | 703 | 711 | 703 | 703 | 15,300 |
2016/11/24 | 705 | 712 | 702 | 702 | 16,100 |
2016/11/22 | 712 | 712 | 702 | 704 | 12,300 |
2016/11/21 | 712 | 712 | 701 | 701 | 22,100 |
2016/11/18 | 705 | 715 | 704 | 705 | 16,400 |
2016/11/17 | 707 | 716 | 700 | 713 | 23,200 |
2016/11/16 | 690 | 711 | 683 | 698 | 20,400 |
2016/11/15 | 689 | 699 | 678 | 683 | 14,400 |
2016/11/14 | 679 | 701 | 679 | 699 | 14,400 |
2016/11/11 | 680 | 694 | 670 | 670 | 23,500 |
2016/11/10 | 690 | 713 | 670 | 696 | 35,700 |
2016/11/09 | 700 | 715 | 616 | 657 | 57,100 |
2016/11/08 | 718 | 719 | 699 | 700 | 39,400 |
2016/11/07 | 704 | 721 | 702 | 708 | 32,500 |
2016/11/04 | 727 | 727 | 700 | 702 | 32,800 |
2016/11/02 | 741 | 754 | 721 | 721 | 37,300 |
2016/11/01 | 761 | 780 | 733 | 763 | 114,000 |
2016/10/31 | 845 | 857 | 841 | 841 | 23,800 |
2016/10/28 | 852 | 855 | 845 | 847 | 24,000 |
2016/10/27 | 854 | 865 | 851 | 851 | 17,900 |
2016/10/26 | 862 | 865 | 854 | 855 | 15,400 |
2016/10/25 | 883 | 887 | 855 | 862 | 36,300 |
2016/10/24 | 923 | 927 | 881 | 883 | 59,400 |
2016/10/21 | 876 | 949 | 874 | 893 | 259,000 |
2016/10/20 | 869 | 875 | 856 | 861 | 32,100 |
2016/10/19 | 867 | 870 | 851 | 858 | 32,100 |
2016/10/18 | 845 | 890 | 845 | 868 | 28,500 |
2016/10/17 | 852 | 855 | 845 | 850 | 25,400 |
2016/10/14 | 861 | 872 | 856 | 861 | 28,800 |
2016/10/13 | 890 | 900 | 870 | 874 | 56,100 |
2016/10/12 | 903 | 919 | 882 | 889 | 68,400 |
2016/10/11 | 960 | 995 | 920 | 923 | 170,800 |
2016/10/07 | 891 | 992 | 891 | 961 | 499,000 |
2016/10/06 | 896 | 910 | 873 | 889 | 98,700 |
2016/10/05 | 917 | 917 | 896 | 910 | 60,900 |
2016/10/04 | 910 | 923 | 901 | 904 | 32,100 |
2016/10/03 | 915 | 930 | 909 | 910 | 34,100 |
2016/09/30 | 935 | 942 | 901 | 906 | 69,800 |
2016/09/29 | 928 | 971 | 917 | 933 | 114,800 |
2016/09/28 | 916 | 930 | 900 | 928 | 54,100 |
2016/09/27 | 885 | 953 | 880 | 931 | 150,500 |
2016/09/26 | 923 | 931 | 896 | 903 | 112,300 |
2016/09/23 | 901 | 989 | 901 | 917 | 341,400 |
2016/09/21 | 925 | 930 | 895 | 907 | 166,400 |
2016/09/20 | 949 | 971 | 933 | 953 | 222,800 |
2016/09/16 | 983 | 1,037 | 960 | 979 | 560,900 |
2016/09/15 | 1,080 | 1,171 | 997 | 1,028 | 856,800 |
2016/09/14 | 1,410 | 1,436 | 1,051 | 1,137 | 3,826,700 |
2016/09/13 | 1,079 | 1,320 | 1,062 | 1,320 | 4,284,600 |
2016/09/12 | 876 | 1,020 | 876 | 1,020 | 1,133,100 |
2016/09/09 | 780 | 915 | 775 | 870 | 442,900 |
2016/09/08 | 742 | 765 | 740 | 765 | 32,800 |
2016/09/07 | 770 | 770 | 747 | 750 | 22,500 |
2016/09/06 | 739 | 773 | 739 | 773 | 17,900 |
2016/09/05 | 730 | 749 | 721 | 739 | 14,500 |
2016/09/02 | 731 | 732 | 715 | 732 | 5,300 |
2016/09/01 | 728 | 732 | 717 | 732 | 6,000 |
2016/08/31 | 718 | 723 | 716 | 720 | 5,000 |
2016/08/30 | 714 | 730 | 714 | 720 | 14,900 |
2016/08/29 | 747 | 768 | 742 | 744 | 18,600 |
2016/08/26 | 754 | 770 | 750 | 762 | 28,800 |
2016/08/25 | 745 | 754 | 743 | 754 | 4,900 |
2016/08/24 | 740 | 749 | 737 | 749 | 7,600 |
2016/08/23 | 760 | 760 | 730 | 744 | 23,000 |
2016/08/22 | 722 | 750 | 722 | 747 | 20,300 |
2016/08/19 | 715 | 739 | 715 | 728 | 18,700 |
2016/08/18 | 721 | 730 | 701 | 712 | 41,600 |
2016/08/17 | 780 | 798 | 716 | 721 | 89,900 |
2016/08/16 | 791 | 810 | 776 | 783 | 38,900 |
2016/08/15 | 820 | 820 | 778 | 789 | 49,900 |
2016/08/12 | 805 | 835 | 805 | 835 | 21,000 |
2016/08/10 | 804 | 815 | 802 | 810 | 8,600 |
2016/08/09 | 803 | 822 | 803 | 804 | 8,000 |
2016/08/08 | 812 | 814 | 800 | 805 | 13,600 |
2016/08/05 | 801 | 838 | 801 | 812 | 14,200 |
2016/08/04 | 796 | 815 | 796 | 810 | 18,500 |
2016/08/03 | 806 | 810 | 794 | 794 | 23,400 |
2016/08/02 | 815 | 823 | 800 | 819 | 24,200 |
2016/08/01 | 812 | 822 | 796 | 819 | 10,600 |
2016/07/29 | 811 | 827 | 782 | 825 | 32,800 |
2016/07/28 | 824 | 852 | 812 | 815 | 19,200 |
2016/07/27 | 830 | 859 | 819 | 839 | 21,000 |
2016/07/26 | 860 | 864 | 800 | 830 | 50,400 |
2016/07/25 | 853 | 871 | 851 | 865 | 11,300 |
2016/07/22 | 882 | 889 | 859 | 859 | 21,500 |
2016/07/21 | 903 | 903 | 884 | 889 | 17,700 |
2016/07/20 | 860 | 899 | 860 | 889 | 33,800 |
2016/07/19 | 892 | 895 | 850 | 860 | 46,800 |
2016/07/15 | 919 | 919 | 891 | 900 | 32,500 |
2016/07/14 | 930 | 943 | 916 | 934 | 40,000 |
2016/07/13 | 948 | 965 | 930 | 930 | 37,200 |
2016/07/12 | 930 | 971 | 921 | 936 | 44,600 |
2016/07/11 | 909 | 923 | 885 | 907 | 33,800 |
2016/07/08 | 924 | 935 | 867 | 890 | 44,300 |
2016/07/07 | 924 | 980 | 921 | 935 | 36,200 |
2016/07/06 | 951 | 968 | 921 | 935 | 65,400 |
2016/07/05 | 1,025 | 1,033 | 950 | 980 | 52,800 |
2016/07/04 | 1,020 | 1,040 | 1,012 | 1,033 | 27,100 |
2016/07/01 | 1,050 | 1,054 | 1,012 | 1,020 | 38,300 |
2016/06/30 | 1,032 | 1,061 | 1,025 | 1,030 | 48,600 |
2016/06/29 | 1,041 | 1,059 | 1,021 | 1,026 | 37,600 |
2016/06/28 | 1,030 | 1,071 | 951 | 1,033 | 38,300 |
2016/06/28 | 1 -> 2.00 分割 | ||||
2016/06/27 | 2,100 | 2,130 | 2,030 | 2,096 | 22,100 |
2016/06/24 | 2,236 | 2,258 | 1,809 | 1,925 | 50,300 |
2016/06/23 | 2,190 | 2,220 | 2,182 | 2,205 | 17,500 |
2016/06/22 | 2,231 | 2,255 | 2,183 | 2,196 | 22,500 |
2016/06/21 | 2,260 | 2,299 | 2,210 | 2,270 | 22,800 |
2016/06/20 | 2,180 | 2,360 | 2,180 | 2,290 | 52,800 |
2016/06/17 | 2,365 | 2,423 | 2,183 | 2,200 | 54,200 |
2016/06/16 | 2,530 | 2,590 | 2,310 | 2,350 | 35,700 |
2016/06/15 | 2,600 | 2,630 | 2,525 | 2,557 | 40,800 |
2016/06/14 | 2,830 | 2,860 | 2,630 | 2,675 | 26,200 |
2016/06/13 | 2,870 | 2,924 | 2,860 | 2,880 | 11,900 |
2016/06/10 | 3,150 | 3,150 | 2,861 | 2,980 | 28,000 |
2016/06/09 | 3,180 | 3,180 | 3,100 | 3,130 | 17,400 |
2016/06/08 | 3,200 | 3,200 | 3,055 | 3,155 | 20,400 |
2016/06/07 | 3,145 | 3,170 | 3,075 | 3,160 | 24,200 |
2016/06/06 | 3,050 | 3,150 | 2,960 | 3,085 | 17,100 |
2016/06/03 | 2,950 | 3,095 | 2,900 | 3,060 | 20,600 |
2016/06/02 | 3,010 | 3,020 | 2,925 | 2,954 | 32,500 |
2016/06/01 | 3,290 | 3,300 | 3,065 | 3,085 | 61,100 |
2016/05/31 | 3,170 | 3,170 | 2,921 | 3,090 | 183,500 |
2016/05/30 | 2,600 | 3,100 | 2,593 | 3,100 | 220,400 |
2016/05/27 | 2,603 | 2,639 | 2,571 | 2,599 | 14,700 |
2016/05/26 | 2,735 | 2,745 | 2,611 | 2,623 | 28,400 |
2016/05/25 | 2,879 | 2,881 | 2,711 | 2,726 | 40,800 |
2016/05/24 | 2,826 | 3,020 | 2,821 | 2,831 | 52,900 |
2016/05/23 | 2,840 | 2,869 | 2,812 | 2,821 | 38,900 |
2016/05/20 | 2,969 | 3,040 | 2,832 | 2,890 | 88,500 |
2016/05/19 | 3,390 | 3,580 | 3,125 | 3,125 | 132,000 |
2016/05/18 | 3,410 | 3,525 | 2,905 | 3,320 | 288,500 |
2016/05/17 | 3,330 | 3,620 | 3,110 | 3,130 | 407,200 |
2016/05/16 | 3,050 | 3,405 | 3,020 | 3,295 | 359,200 |
2016/05/13 | 3,475 | 3,600 | 2,880 | 2,902 | 464,300 |
2016/05/12 | 2,669 | 3,110 | 2,649 | 3,110 | 233,200 |
2016/05/11 | 2,573 | 2,630 | 2,516 | 2,610 | 23,300 |
2016/05/10 | 2,580 | 2,580 | 2,480 | 2,523 | 10,600 |
2016/05/09 | 2,519 | 2,620 | 2,519 | 2,566 | 14,400 |
2016/05/06 | 2,600 | 2,601 | 2,508 | 2,526 | 11,800 |
2016/05/02 | 2,494 | 2,634 | 2,400 | 2,599 | 18,300 |
2016/04/28 | 2,575 | 2,620 | 2,480 | 2,506 | 13,200 |
2016/04/27 | 2,565 | 2,610 | 2,541 | 2,575 | 7,000 |
2016/04/26 | 2,690 | 2,691 | 2,516 | 2,551 | 31,400 |
2016/04/25 | 2,758 | 2,791 | 2,695 | 2,730 | 23,600 |
2016/04/22 | 2,766 | 2,778 | 2,721 | 2,776 | 20,900 |
2016/04/21 | 2,808 | 2,809 | 2,731 | 2,778 | 26,700 |
2016/04/20 | 2,808 | 2,864 | 2,723 | 2,750 | 27,800 |
2016/04/19 | 2,750 | 2,827 | 2,714 | 2,798 | 29,100 |
2016/04/18 | 2,701 | 2,795 | 2,698 | 2,707 | 42,400 |
2016/04/15 | 2,925 | 2,965 | 2,798 | 2,851 | 79,100 |
2016/04/14 | 3,270 | 3,440 | 3,020 | 3,045 | 187,200 |
2016/04/13 | 2,871 | 3,290 | 2,871 | 3,060 | 155,200 |
2016/04/12 | 3,200 | 3,290 | 2,862 | 2,968 | 371,800 |
2016/04/11 | 2,330 | 2,790 | 2,311 | 2,790 | 91,800 |
2016/04/08 | 2,199 | 2,298 | 2,171 | 2,290 | 15,400 |
2016/04/07 | 2,190 | 2,301 | 2,160 | 2,200 | 21,100 |
2016/04/06 | 2,288 | 2,343 | 2,220 | 2,257 | 22,700 |
2016/04/05 | 2,500 | 2,510 | 2,385 | 2,388 | 33,600 |
2016/04/04 | 2,550 | 2,550 | 2,494 | 2,501 | 14,600 |
2016/04/01 | 2,676 | 2,680 | 2,499 | 2,599 | 24,000 |
2016/03/31 | 2,690 | 2,715 | 2,678 | 2,691 | 11,000 |
2016/03/30 | 2,710 | 2,718 | 2,678 | 2,690 | 12,300 |
2016/03/29 | 2,735 | 2,750 | 2,681 | 2,699 | 9,900 |
2016/03/28 | 2,737 | 2,756 | 2,701 | 2,701 | 11,400 |
2016/03/25 | 2,764 | 2,825 | 2,735 | 2,752 | 13,000 |
2016/03/24 | 2,800 | 2,800 | 2,760 | 2,764 | 10,100 |
2016/03/23 | 2,735 | 2,840 | 2,715 | 2,805 | 31,600 |
2016/03/22 | 2,768 | 2,820 | 2,748 | 2,748 | 12,400 |
2016/03/18 | 2,828 | 2,828 | 2,740 | 2,768 | 13,500 |
2016/03/17 | 2,900 | 2,930 | 2,770 | 2,786 | 23,000 |
2016/03/16 | 2,770 | 2,900 | 2,750 | 2,855 | 27,600 |
2016/03/15 | 2,917 | 2,917 | 2,800 | 2,820 | 20,000 |
2016/03/14 | 2,830 | 2,977 | 2,800 | 2,915 | 26,200 |
2016/03/11 | 2,870 | 2,870 | 2,750 | 2,797 | 21,400 |
2016/03/10 | 2,920 | 2,950 | 2,851 | 2,861 | 11,900 |
2016/03/09 | 2,900 | 2,900 | 2,850 | 2,870 | 18,300 |
2016/03/08 | 3,020 | 3,020 | 2,905 | 2,970 | 17,600 |
2016/03/07 | 3,100 | 3,100 | 2,980 | 2,985 | 22,300 |
2016/03/04 | 3,080 | 3,150 | 3,020 | 3,045 | 43,100 |
2016/03/03 | 2,982 | 3,180 | 2,960 | 3,045 | 80,500 |
2016/03/02 | 2,892 | 3,130 | 2,875 | 3,050 | 78,500 |
2016/03/01 | 2,906 | 2,935 | 2,821 | 2,854 | 36,100 |
2016/02/29 | 3,000 | 3,055 | 2,900 | 2,926 | 44,900 |
2016/02/26 | 3,125 | 3,165 | 3,060 | 3,075 | 41,400 |
2016/02/25 | 3,210 | 3,285 | 3,160 | 3,165 | 30,300 |
2016/02/24 | 3,170 | 3,340 | 3,100 | 3,205 | 41,900 |
2016/02/23 | 3,540 | 3,560 | 3,230 | 3,265 | 88,000 |
2016/02/22 | 3,060 | 3,615 | 2,980 | 3,400 | 181,900 |
2016/02/19 | 3,190 | 3,215 | 3,085 | 3,130 | 41,300 |
2016/02/18 | 3,280 | 3,330 | 3,185 | 3,230 | 78,700 |
2016/02/17 | 3,180 | 3,425 | 3,110 | 3,170 | 73,700 |
2016/02/16 | 2,930 | 3,575 | 2,911 | 3,250 | 167,200 |
2016/02/15 | 3,160 | 3,250 | 3,050 | 3,050 | 58,700 |
2016/02/12 | 3,300 | 3,350 | 2,950 | 2,980 | 65,100 |
2016/02/10 | 3,640 | 3,640 | 3,275 | 3,550 | 94,800 |
2016/02/09 | 3,535 | 3,640 | 3,365 | 3,385 | 71,500 |
2016/02/08 | 3,820 | 3,920 | 3,520 | 3,805 | 107,700 |
2016/02/05 | 4,000 | 4,200 | 3,500 | 3,890 | 295,500 |
2016/02/04 | 4,150 | 4,540 | 3,700 | 3,850 | 486,500 |
2016/02/03 | 3,965 | 4,680 | 3,795 | 4,050 | 816,100 |
2016/02/02 | 3,495 | 4,085 | 3,450 | 4,085 | 366,300 |
2016/02/01 | 3,760 | 3,790 | 3,325 | 3,385 | 228,900 |
2016/01/29 | 4,070 | 4,150 | 3,860 | 3,860 | 135,100 |
2016/01/28 | 4,900 | 5,100 | 4,420 | 4,560 | 533,400 |
2016/01/27 | 4,355 | 4,605 | 4,210 | 4,605 | 599,900 |
2016/01/26 | 3,100 | 3,905 | 3,030 | 3,905 | 904,200 |
2016/01/25 | 2,753 | 3,205 | 2,525 | 3,205 | 281,200 |
2016/01/22 | 2,621 | 2,770 | 2,410 | 2,703 | 250,700 |
2016/01/21 | 2,996 | 3,095 | 2,495 | 2,495 | 248,100 |
2016/01/20 | 3,500 | 3,695 | 2,923 | 2,995 | 269,200 |
2016/01/19 | 3,380 | 3,650 | 3,170 | 3,335 | 357,800 |
2016/01/18 | 3,105 | 3,500 | 3,010 | 3,310 | 481,800 |
2016/01/15 | 3,780 | 3,895 | 3,290 | 3,290 | 833,400 |
2016/01/14 | 3,990 | 3,990 | 3,990 | 3,990 | 1,900 |
2016/01/13 | 4,690 | 4,690 | 4,690 | 4,690 | 4,000 |
2016/01/12 | 6,200 | 6,350 | 5,410 | 5,690 | 153,900 |
2016/01/08 | 6,180 | 6,570 | 6,010 | 6,400 | 218,000 |
2016/01/07 | 7,090 | 7,330 | 5,940 | 6,280 | 318,700 |
2016/01/06 | 7,300 | 7,700 | 6,890 | 7,160 | 446,800 |
2016/01/05 | 8,200 | 8,300 | 6,950 | 6,950 | 600,200 |
2016/01/04 | 8,000 | 8,520 | 7,600 | 8,450 | 697,400 |