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
2020/12/30 899 932 899 925 45,700
2020/12/29 876 932 876 924 87,600
2020/12/28 889 918 878 885 104,500
2020/12/25 902 909 879 889 82,300
2020/12/24 902 926 899 912 60,900
2020/12/23 911 933 899 910 71,000
2020/12/22 941 945 887 899 128,100
2020/12/21 962 983 943 952 69,400
2020/12/18 966 982 948 959 108,600
2020/12/17 989 1,007 963 971 139,800
2020/12/16 990 1,002 981 989 45,900
2020/12/15 1,017 1,024 978 990 59,900
2020/12/14 1,025 1,036 1,006 1,009 61,200
2020/12/11 975 1,030 970 1,019 124,200
2020/12/10 999 1,011 956 960 113,300
2020/12/09 980 1,046 980 1,021 208,800
2020/12/08 940 997 939 985 97,400
2020/12/07 1,060 1,060 943 943 194,500
2020/12/04 1,040 1,069 1,032 1,050 73,200
2020/12/03 1,041 1,066 1,027 1,047 62,100
2020/12/02 1,025 1,053 1,017 1,047 60,500
2020/12/01 1,005 1,037 1,004 1,031 46,700
2020/11/30 1,040 1,049 1,004 1,007 66,300
2020/11/27 1,051 1,071 1,040 1,043 75,700
2020/11/26 1,069 1,093 1,068 1,068 54,800
2020/11/25 1,084 1,127 1,063 1,075 91,300
2020/11/24 1,097 1,104 1,065 1,084 63,200
2020/11/20 1,069 1,081 1,050 1,061 40,800
2020/11/19 1,025 1,081 1,015 1,069 51,700
2020/11/18 1,057 1,068 1,022 1,029 73,800
2020/11/17 1,100 1,110 1,035 1,059 90,300
2020/11/16 1,067 1,175 1,052 1,114 208,600
2020/11/13 1,000 1,056 993 1,045 144,600
2020/11/12 1,142 1,144 1,077 1,087 75,600
2020/11/11 1,080 1,128 1,067 1,125 50,500
2020/11/10 1,127 1,134 1,079 1,084 98,100
2020/11/09 1,139 1,164 1,124 1,148 60,000
2020/11/06 1,130 1,142 1,102 1,122 68,100
2020/11/05 1,120 1,157 1,107 1,122 99,700
2020/11/04 1,083 1,130 1,080 1,111 75,500
2020/11/02 1,074 1,105 1,040 1,079 90,600
2020/10/30 1,149 1,149 1,046 1,068 215,500
2020/10/29 1,073 1,129 1,072 1,112 135,800
2020/10/28 1,098 1,133 1,090 1,103 110,800
2020/10/27 1,087 1,145 1,058 1,120 165,000
2020/10/26 1,185 1,185 1,119 1,124 116,100
2020/10/23 1,195 1,195 1,114 1,156 228,100
2020/10/22 1,310 1,310 1,173 1,195 309,300
2020/10/21 1,330 1,339 1,301 1,310 78,600
2020/10/20 1,318 1,335 1,298 1,327 112,600
2020/10/19 1,336 1,354 1,294 1,337 186,500
2020/10/16 1,408 1,410 1,286 1,347 540,500
2020/10/15 1,478 1,508 1,410 1,425 448,900
2020/10/14 1,407 1,470 1,397 1,458 423,300
2020/10/13 1,448 1,448 1,391 1,395 283,900
2020/10/12 1,385 1,444 1,374 1,398 336,400
2020/10/09 1,455 1,455 1,388 1,405 408,900
2020/10/08 1,487 1,522 1,410 1,425 644,300
2020/10/07 1,500 1,581 1,434 1,503 1,466,900
2020/10/06 1,250 1,376 1,248 1,354 587,000
2020/10/05 1,193 1,226 1,172 1,220 109,100
2020/10/02 1,240 1,240 1,162 1,176 126,300
2020/09/30 1,254 1,270 1,210 1,220 122,400
2020/09/29 1,174 1,257 1,151 1,254 177,000
2020/09/28 1,258 1,268 1,131 1,174 303,700
2020/09/25 1,199 1,308 1,190 1,219 558,700
2020/09/24 1,212 1,215 1,134 1,134 146,600
2020/09/23 1,165 1,215 1,150 1,212 104,600
2020/09/18 1,240 1,259 1,173 1,185 179,200
2020/09/17 1,178 1,225 1,155 1,210 192,800
2020/09/16 1,155 1,196 1,148 1,158 105,700
2020/09/15 1,121 1,155 1,116 1,150 69,500
2020/09/14 1,110 1,143 1,101 1,116 52,600
2020/09/11 1,098 1,119 1,061 1,108 77,500
2020/09/10 1,123 1,148 1,088 1,091 88,800
2020/09/09 1,111 1,130 1,086 1,108 78,500
2020/09/08 1,124 1,140 1,099 1,128 55,900
2020/09/07 1,132 1,149 1,095 1,110 112,700
2020/09/04 1,136 1,173 1,114 1,131 138,900
2020/09/03 1,202 1,207 1,177 1,178 85,500
2020/09/02 1,214 1,257 1,187 1,200 175,400
2020/09/01 1,270 1,284 1,213 1,217 119,300
2020/08/31 1,169 1,286 1,169 1,272 223,000
2020/08/28 1,254 1,260 1,140 1,151 197,200
2020/08/27 1,218 1,276 1,214 1,259 120,300
2020/08/26 1,225 1,249 1,192 1,225 105,500
2020/08/25 1,232 1,260 1,210 1,221 102,100
2020/08/24 1,193 1,208 1,165 1,202 85,100
2020/08/21 1,223 1,243 1,195 1,203 95,900
2020/08/20 1,246 1,252 1,208 1,229 105,600
2020/08/19 1,248 1,290 1,244 1,255 86,400
2020/08/18 1,268 1,280 1,224 1,244 108,000
2020/08/17 1,220 1,279 1,139 1,270 232,600
2020/08/14 1,236 1,276 1,210 1,214 369,700
2020/08/13 1,380 1,399 1,318 1,356 166,300
2020/08/12 1,374 1,433 1,355 1,359 123,400
2020/08/11 1,365 1,369 1,293 1,355 117,800
2020/08/07 1,330 1,343 1,287 1,335 90,900
2020/08/06 1,427 1,431 1,289 1,333 186,400
2020/08/05 1,344 1,484 1,344 1,425 219,400
2020/08/04 1,362 1,399 1,315 1,344 104,500
2020/08/03 1,239 1,345 1,228 1,339 136,400
2020/07/31 1,250 1,287 1,206 1,228 211,700
2020/07/30 1,308 1,324 1,270 1,280 87,500
2020/07/29 1,340 1,358 1,264 1,278 190,700
2020/07/28 1,346 1,430 1,328 1,341 219,200
2020/07/27 1,344 1,369 1,342 1,349 63,000
2020/07/22 1,321 1,387 1,321 1,374 127,000
2020/07/21 1,320 1,395 1,320 1,364 184,900
2020/07/20 1,281 1,358 1,252 1,330 294,500
2020/07/17 1,448 1,475 1,263 1,301 534,300
2020/07/16 1,486 1,525 1,460 1,478 162,600
2020/07/15 1,509 1,556 1,468 1,496 195,800
2020/07/14 1,541 1,595 1,475 1,531 307,800
2020/07/13 1,541 1,543 1,413 1,471 412,700
2020/07/10 1,680 1,690 1,561 1,576 407,600
2020/07/09 1,652 1,756 1,633 1,693 267,100
2020/07/08 1,645 1,680 1,590 1,676 189,200
2020/07/07 1,640 1,662 1,590 1,652 121,900
2020/07/06 1,652 1,677 1,616 1,630 227,900
2020/07/03 1,530 1,610 1,517 1,597 182,400
2020/07/02 1,630 1,633 1,462 1,480 444,500
2020/07/01 1,701 1,718 1,646 1,646 192,400
2020/06/30 1,741 1,783 1,655 1,718 254,400
2020/06/29 1,777 1,805 1,701 1,712 357,200
2020/06/26 1,820 1,828 1,771 1,817 286,000
2020/06/25 1,828 1,862 1,768 1,803 332,300
2020/06/24 1,760 1,879 1,748 1,842 520,500
2020/06/23 1,750 1,762 1,680 1,727 326,000
2020/06/22 1,710 1,745 1,675 1,737 342,700
2020/06/19 1,705 1,770 1,624 1,750 662,400
2020/06/18 1,744 1,850 1,679 1,709 798,400
2020/06/17 2,061 2,128 1,676 1,740 1,951,100
2020/06/16 1,990 2,045 1,906 2,025 530,500
2020/06/15 2,030 2,064 1,964 1,968 503,000
2020/06/12 1,906 2,059 1,900 2,022 361,700
2020/06/11 2,153 2,217 1,984 2,036 560,800
2020/06/10 2,140 2,195 2,114 2,153 250,800
2020/06/09 2,040 2,180 1,990 2,180 549,700
2020/06/08 2,040 2,060 1,981 2,040 433,400
2020/06/05 2,012 2,066 1,974 1,986 493,700
2020/06/04 2,040 2,116 1,980 2,043 607,800
2020/06/03 2,020 2,248 2,000 2,090 854,400
2020/06/02 2,220 2,233 2,085 2,107 604,800
2020/06/01 2,248 2,289 2,080 2,197 806,600
2020/05/29 2,198 2,340 2,194 2,242 752,300
2020/05/28 2,200 2,270 2,182 2,225 509,100
2020/05/27 2,110 2,273 2,070 2,273 511,800
2020/05/26 2,230 2,255 2,095 2,181 1,088,700
2020/05/25 1,992 2,074 1,980 2,037 999,300
2020/05/22 1,722 2,075 1,702 2,025 1,830,900
2020/05/21 1,720 1,762 1,689 1,714 336,500
2020/05/20 1,735 1,850 1,665 1,721 605,800
2020/05/19 1,695 1,775 1,601 1,709 743,700
2020/05/18 1,422 1,752 1,413 1,695 1,216,700
2020/05/15 1,200 1,452 1,165 1,452 1,023,000
2020/05/14 1,168 1,220 1,131 1,152 276,100
2020/05/13 1,155 1,214 1,125 1,186 328,200
2020/05/12 1,024 1,180 1,006 1,154 398,000
2020/05/11 965 1,055 955 1,049 326,100
2020/05/08 981 981 916 970 95,600
2020/05/07 903 982 903 966 112,900
2020/05/01 930 930 872 895 130,500
2020/04/30 1,000 1,006 925 931 115,900
2020/04/28 960 995 960 991 72,300
2020/04/27 1,002 1,006 958 970 93,500
2020/04/24 1,020 1,020 970 990 82,700
2020/04/23 1,027 1,050 991 992 76,600
2020/04/22 1,016 1,050 975 997 112,400
2020/04/21 1,079 1,100 1,015 1,046 201,500
2020/04/20 980 1,106 968 1,089 321,400
2020/04/17 1,000 1,024 962 969 147,600
2020/04/16 940 987 930 978 102,400
2020/04/15 967 1,006 952 960 140,500
2020/04/14 997 1,014 945 979 172,500
2020/04/13 990 1,040 973 985 199,800
2020/04/10 959 988 928 960 143,300
2020/04/09 1,016 1,066 922 974 661,500
2020/04/08 881 1,016 816 1,016 929,800
2020/04/07 866 866 837 866 269,900
2020/04/06 678 745 638 716 99,700
2020/04/03 800 805 657 659 204,000
2020/04/02 739 817 733 764 224,000
2020/04/01 709 792 650 747 415,800
2020/03/31 700 700 679 700 94,300
2020/03/30 594 632 573 600 75,900
2020/03/27 648 648 610 618 57,200
2020/03/26 624 638 601 601 79,900
2020/03/25 670 673 631 665 85,100
2020/03/24 585 611 583 610 82,200
2020/03/23 580 605 527 565 63,400
2020/03/19 664 664 524 590 149,400
2020/03/18 723 728 615 624 243,100
2020/03/17 520 628 513 628 172,500
2020/03/16 600 615 515 528 207,700
2020/03/13 644 665 574 574 275,000
2020/03/12 805 848 685 724 255,400
2020/03/11 912 937 830 835 96,200
2020/03/10 810 937 798 912 141,800
2020/03/09 1,035 1,066 885 885 141,900
2020/03/06 1,149 1,149 1,070 1,091 70,800
2020/03/05 1,291 1,310 1,154 1,160 149,400
2020/03/04 1,231 1,345 1,205 1,277 169,900
2020/03/03 1,280 1,298 1,199 1,236 139,000
2020/03/02 1,098 1,243 1,097 1,186 121,700
2020/02/28 1,259 1,265 1,080 1,080 151,300
2020/02/27 1,358 1,360 1,154 1,298 157,900
2020/02/26 1,350 1,382 1,342 1,354 69,700
2020/02/25 1,265 1,382 1,230 1,355 90,200
2020/02/21 1,415 1,415 1,377 1,385 105,500
2020/02/20 1,345 1,419 1,341 1,393 172,600
2020/02/19 1,298 1,344 1,269 1,344 142,800
2020/02/18 1,240 1,301 1,228 1,300 118,200
2020/02/17 1,209 1,242 1,186 1,240 82,200
2020/02/14 1,180 1,210 1,138 1,208 126,200
2020/02/13 1,098 1,178 1,069 1,166 179,000
2020/02/12 1,055 1,117 1,055 1,102 94,300
2020/02/10 1,023 1,063 1,023 1,061 53,300
2020/02/07 1,008 1,041 1,008 1,033 27,200
2020/02/06 1,023 1,031 1,017 1,017 16,500
2020/02/05 994 1,033 987 1,023 55,700
2020/02/04 955 997 951 993 27,700
2020/02/03 925 968 917 956 29,800
2020/01/31 931 970 931 940 22,600
2020/01/30 961 962 908 930 47,200
2020/01/29 981 986 955 955 31,100
2020/01/28 939 998 939 996 43,000
2020/01/27 967 967 936 939 55,000
2020/01/24 997 1,010 983 985 38,100
2020/01/23 1,008 1,012 999 1,000 28,500
2020/01/22 1,000 1,017 995 1,008 35,900
2020/01/21 1,003 1,020 999 1,012 46,400
2020/01/20 1,000 1,005 991 994 31,800
2020/01/17 1,009 1,017 993 1,008 53,900
2020/01/16 1,000 1,026 999 1,009 109,000
2020/01/15 963 975 951 974 20,600
2020/01/14 963 984 956 963 47,300
2020/01/10 974 977 959 968 14,200
2020/01/09 949 980 944 966 44,100
2020/01/08 953 955 905 930 53,400
2020/01/07 930 964 925 953 44,900
2020/01/06 935 951 920 925 36,000

このページの先頭へ