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
2021/12/30 780 781 748 762 87,300
2021/12/29 760 781 742 767 137,100
2021/12/28 756 778 753 754 109,500
2021/12/27 787 814 755 755 154,000
2021/12/24 810 815 767 776 189,400
2021/12/23 835 846 798 805 167,200
2021/12/22 804 836 796 820 145,500
2021/12/21 787 843 787 808 662,800
2021/12/20 796 825 785 792 139,900
2021/12/17 823 827 795 811 242,000
2021/12/16 865 865 832 832 115,900
2021/12/15 830 869 830 851 147,800
2021/12/14 851 859 816 829 201,100
2021/12/13 860 879 846 859 192,100
2021/12/10 905 914 854 860 281,100
2021/12/09 934 954 903 913 314,700
2021/12/08 978 981 921 934 421,100
2021/12/07 933 1,003 933 978 521,500
2021/12/06 905 964 872 948 786,600
2021/12/03 962 985 867 907 1,507,600
2021/12/02 1,305 1,306 1,018 1,018 1,369,600
2021/12/01 1,219 1,323 1,104 1,318 982,400
2021/11/30 1,261 1,280 1,221 1,232 368,900
2021/11/29 1,296 1,321 1,251 1,260 553,000
2021/11/26 1,302 1,347 1,286 1,343 396,100
2021/11/25 1,295 1,342 1,271 1,332 311,800
2021/11/24 1,274 1,316 1,240 1,315 329,200
2021/11/22 1,280 1,334 1,262 1,299 381,600
2021/11/19 1,324 1,361 1,286 1,310 667,000
2021/11/18 1,368 1,405 1,316 1,326 892,400
2021/11/17 1,246 1,411 1,230 1,375 1,585,600
2021/11/16 1,245 1,305 1,160 1,270 1,325,900
2021/11/15 1,340 1,359 1,212 1,275 1,294,800
2021/11/12 1,307 1,492 1,302 1,459 2,814,500
2021/11/11 1,279 1,376 1,238 1,315 1,299,400
2021/11/10 1,346 1,346 1,254 1,283 1,145,700
2021/11/09 1,363 1,500 1,224 1,309 5,421,900
2021/11/08 1,040 1,333 1,005 1,333 3,481,900
2021/11/05 1,013 1,044 989 1,033 245,300
2021/11/04 1,006 1,075 1,004 1,023 393,100
2021/11/02 1,072 1,075 976 979 862,500
2021/11/01 1,133 1,215 1,058 1,086 1,378,100
2021/10/29 1,047 1,230 1,021 1,117 2,080,700
2021/10/28 1,020 1,057 1,003 1,047 401,500
2021/10/27 1,000 1,029 985 1,006 321,700
2021/10/26 1,000 1,029 974 1,013 418,800
2021/10/25 929 1,043 909 992 844,600
2021/10/22 899 991 898 949 634,400
2021/10/21 902 943 886 904 509,500
2021/10/20 978 980 907 917 460,800
2021/10/19 1,002 1,033 989 992 423,600
2021/10/18 1,060 1,088 984 987 681,900
2021/10/15 1,099 1,137 1,065 1,098 777,600
2021/10/14 1,095 1,178 1,055 1,129 1,943,400
2021/10/13 1,214 1,240 1,075 1,107 4,413,900
2021/10/12 914 1,079 887 1,079 2,395,600
2021/10/11 1,002 1,118 916 929 2,725,200
2021/10/08 1,032 1,032 1,032 1,032 88,800
2021/10/07 882 882 882 882 124,800
2021/10/06 718 746 715 732 51,600
2021/10/05 727 732 697 722 53,400
2021/10/04 770 787 733 736 41,000
2021/10/01 774 786 752 760 21,900
2021/09/30 776 783 768 772 16,800
2021/09/29 780 793 765 783 35,100
2021/09/28 813 813 783 783 23,000
2021/09/27 811 822 799 813 25,500
2021/09/24 804 831 793 811 58,300
2021/09/22 784 793 766 772 23,500
2021/09/21 790 800 770 781 37,400
2021/09/17 762 822 762 810 67,600
2021/09/16 816 817 776 792 51,200
2021/09/15 844 844 813 820 21,100
2021/09/14 866 866 830 836 23,100
2021/09/13 871 882 845 866 33,000
2021/09/10 838 869 823 863 32,200
2021/09/09 841 841 817 821 12,800
2021/09/08 830 842 824 838 15,300
2021/09/07 842 873 832 832 48,500
2021/09/06 807 836 806 832 21,300
2021/09/03 800 820 797 805 10,200
2021/09/02 850 859 804 807 68,700
2021/09/01 850 869 850 862 36,700
2021/08/31 855 859 841 850 27,700
2021/08/30 815 855 815 855 31,900
2021/08/27 811 828 800 815 24,500
2021/08/26 798 827 798 826 44,600
2021/08/25 779 784 763 773 13,800
2021/08/24 760 776 760 770 17,500
2021/08/23 742 765 742 757 13,600
2021/08/20 761 764 732 742 15,100
2021/08/19 738 765 738 747 18,300
2021/08/18 721 755 719 753 14,400
2021/08/17 732 739 721 722 16,600
2021/08/16 760 760 729 734 20,200
2021/08/13 752 766 745 761 21,300
2021/08/12 774 774 752 758 20,200
2021/08/11 748 774 744 767 17,700
2021/08/10 699 741 694 738 25,900
2021/08/06 710 723 690 702 32,500
2021/08/05 715 729 706 710 16,500
2021/08/04 737 737 713 717 34,300
2021/08/03 750 760 734 737 23,500
2021/08/02 760 762 748 754 22,600
2021/07/30 749 754 740 754 18,800
2021/07/29 743 757 740 749 22,500
2021/07/28 761 764 738 740 35,500
2021/07/27 794 794 770 770 13,400
2021/07/26 796 796 778 783 12,100
2021/07/21 769 778 767 767 12,300
2021/07/20 765 775 759 759 12,800
2021/07/19 779 784 768 773 15,200
2021/07/16 782 795 777 792 8,100
2021/07/15 803 805 790 793 17,600
2021/07/14 808 821 808 817 5,900
2021/07/13 815 828 801 820 56,300
2021/07/12 800 814 785 814 27,700
2021/07/09 762 786 755 786 53,100
2021/07/08 808 808 780 782 25,100
2021/07/07 797 812 792 794 33,100
2021/07/06 832 834 810 812 13,500
2021/07/05 860 860 825 832 25,600
2021/07/02 820 863 820 863 35,200
2021/07/01 847 847 808 822 44,700
2021/06/30 869 879 847 848 17,200
2021/06/29 898 900 873 873 11,400
2021/06/28 880 900 867 899 18,800
2021/06/25 900 915 880 880 31,200
2021/06/24 908 910 893 893 22,900
2021/06/23 920 921 898 910 39,000
2021/06/22 918 940 911 917 25,700
2021/06/21 900 918 890 903 39,200
2021/06/18 929 934 905 905 50,600
2021/06/17 909 931 905 928 62,600
2021/06/16 930 936 900 919 98,000
2021/06/15 937 987 916 945 384,200
2021/06/14 872 911 842 907 125,600
2021/06/11 839 889 819 887 197,300
2021/06/10 822 822 799 809 37,300
2021/06/09 771 832 771 827 70,900
2021/06/08 773 789 772 786 25,700
2021/06/07 745 771 742 767 37,900
2021/06/04 757 761 736 740 49,300
2021/06/03 770 770 755 760 11,100
2021/06/02 757 772 752 761 16,700
2021/06/01 772 772 755 759 30,000
2021/05/31 780 786 765 770 14,100
2021/05/28 791 791 774 780 16,900
2021/05/27 806 806 782 786 27,600
2021/05/26 808 808 793 797 14,600
2021/05/25 798 811 784 803 27,700
2021/05/24 792 797 767 783 33,100
2021/05/21 782 799 778 796 29,800
2021/05/20 776 787 765 773 31,200
2021/05/19 760 782 757 771 41,300
2021/05/18 735 772 735 762 67,700
2021/05/17 748 755 728 737 94,200
2021/05/14 752 777 739 772 80,700
2021/05/13 743 763 733 753 140,000
2021/05/12 795 795 750 765 64,800
2021/05/11 820 825 785 792 98,100
2021/05/10 835 845 825 833 25,000
2021/05/07 827 838 821 830 24,900
2021/05/06 843 848 827 828 37,100
2021/04/30 848 857 834 836 38,400
2021/04/28 861 868 845 854 63,600
2021/04/27 876 886 866 869 63,800
2021/04/26 868 886 860 879 43,300
2021/04/23 865 901 865 870 48,300
2021/04/22 883 897 874 885 49,800
2021/04/21 910 926 873 880 164,300
2021/04/20 965 965 927 933 137,300
2021/04/19 949 990 943 977 156,700
2021/04/16 927 958 926 952 52,700
2021/04/15 919 953 915 927 67,800
2021/04/14 928 943 917 925 62,800
2021/04/13 948 956 925 928 114,100
2021/04/12 968 968 940 957 87,900
2021/04/09 966 981 965 970 58,700
2021/04/08 998 1,004 962 962 114,500
2021/04/07 990 1,027 989 1,003 87,400
2021/04/06 1,018 1,019 982 995 122,900
2021/04/05 1,025 1,025 993 1,014 108,500
2021/04/02 1,031 1,044 1,013 1,025 65,500
2021/04/01 1,052 1,064 1,019 1,038 137,500
2021/03/31 1,019 1,049 1,007 1,028 143,100
2021/03/30 1,016 1,057 1,006 1,023 159,100
2021/03/29 1,046 1,068 1,010 1,013 194,600
2021/03/26 1,020 1,087 1,006 1,068 263,600
2021/03/25 1,023 1,040 970 1,017 371,500
2021/03/24 1,070 1,117 1,026 1,039 396,500
2021/03/23 1,104 1,129 1,060 1,063 482,100
2021/03/22 1,172 1,265 1,133 1,148 845,500
2021/03/19 1,203 1,232 1,126 1,172 1,175,800
2021/03/18 1,190 1,350 1,152 1,241 5,193,200
2021/03/17 902 1,054 902 1,054 521,600
2021/03/16 912 966 891 904 242,300
2021/03/15 883 904 880 894 19,700
2021/03/12 869 895 862 888 36,000
2021/03/11 854 871 847 861 20,500
2021/03/10 870 879 856 856 17,300
2021/03/09 850 880 828 861 33,600
2021/03/08 845 861 834 842 32,400
2021/03/05 865 865 800 830 88,800
2021/03/04 892 897 863 868 48,200
2021/03/03 907 909 889 900 35,600
2021/03/02 906 943 906 916 71,200
2021/03/01 901 904 886 899 26,800
2021/02/26 886 910 879 904 59,900
2021/02/25 904 914 881 894 39,100
2021/02/24 890 920 872 894 75,200
2021/02/22 873 897 868 894 33,400
2021/02/19 879 883 863 873 35,500
2021/02/18 903 908 875 883 42,400
2021/02/17 887 915 879 903 48,900
2021/02/16 867 889 856 881 71,200
2021/02/15 902 904 855 873 98,800
2021/02/12 923 931 910 916 31,200
2021/02/10 923 930 918 929 15,800
2021/02/09 936 936 912 925 16,700
2021/02/08 929 930 908 921 34,200
2021/02/05 924 935 918 920 25,000
2021/02/04 936 956 922 924 40,100
2021/02/03 947 957 935 937 28,600
2021/02/02 912 941 910 932 46,700
2021/02/01 905 915 880 910 49,300
2021/01/29 916 927 891 891 55,300
2021/01/28 934 940 912 915 57,700
2021/01/27 952 956 940 949 23,200
2021/01/26 988 990 939 949 68,600
2021/01/25 985 986 967 980 43,000
2021/01/22 979 987 966 970 34,700
2021/01/21 963 984 958 979 60,400
2021/01/20 945 975 944 957 59,500
2021/01/19 935 946 934 944 13,800
2021/01/18 927 957 927 944 33,100
2021/01/15 925 960 905 951 58,000
2021/01/14 986 986 933 935 74,000
2021/01/13 950 962 938 956 46,300
2021/01/12 945 953 930 949 47,000
2021/01/08 913 942 908 938 44,300
2021/01/07 930 935 900 909 48,900
2021/01/06 910 935 907 915 39,400
2021/01/05 904 937 900 904 38,500
2021/01/04 925 925 892 919 56,400

このページの先頭へ