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 |
---|---|---|---|---|---|
2022/12/30 | 636 | 668 | 636 | 666 | 45,500 |
2022/12/29 | 638 | 647 | 623 | 640 | 26,700 |
2022/12/28 | 648 | 653 | 637 | 646 | 46,500 |
2022/12/27 | 650 | 660 | 648 | 652 | 24,900 |
2022/12/26 | 674 | 674 | 651 | 651 | 18,300 |
2022/12/23 | 669 | 669 | 651 | 659 | 45,000 |
2022/12/22 | 672 | 681 | 662 | 679 | 60,600 |
2022/12/21 | 672 | 683 | 667 | 671 | 21,800 |
2022/12/20 | 707 | 707 | 664 | 674 | 80,200 |
2022/12/19 | 681 | 716 | 674 | 707 | 97,300 |
2022/12/16 | 681 | 683 | 676 | 678 | 21,500 |
2022/12/15 | 689 | 696 | 683 | 687 | 18,500 |
2022/12/14 | 690 | 700 | 689 | 689 | 15,500 |
2022/12/13 | 698 | 707 | 689 | 690 | 45,900 |
2022/12/12 | 690 | 695 | 682 | 688 | 22,700 |
2022/12/09 | 690 | 692 | 678 | 692 | 47,100 |
2022/12/08 | 717 | 717 | 681 | 687 | 77,200 |
2022/12/07 | 707 | 726 | 696 | 719 | 27,700 |
2022/12/06 | 741 | 741 | 702 | 709 | 66,600 |
2022/12/05 | 724 | 760 | 724 | 745 | 160,600 |
2022/12/02 | 717 | 756 | 717 | 724 | 98,500 |
2022/12/01 | 687 | 720 | 680 | 715 | 52,400 |
2022/11/30 | 696 | 698 | 685 | 687 | 21,900 |
2022/11/29 | 706 | 713 | 691 | 696 | 48,400 |
2022/11/28 | 688 | 707 | 685 | 707 | 27,300 |
2022/11/25 | 687 | 692 | 678 | 684 | 19,900 |
2022/11/24 | 670 | 693 | 670 | 687 | 44,100 |
2022/11/22 | 676 | 678 | 665 | 668 | 29,700 |
2022/11/21 | 685 | 685 | 670 | 680 | 16,500 |
2022/11/18 | 686 | 689 | 672 | 682 | 34,100 |
2022/11/17 | 688 | 692 | 684 | 685 | 14,700 |
2022/11/16 | 685 | 690 | 665 | 688 | 30,300 |
2022/11/15 | 710 | 710 | 681 | 684 | 39,200 |
2022/11/14 | 687 | 702 | 682 | 698 | 36,300 |
2022/11/11 | 671 | 687 | 670 | 686 | 26,100 |
2022/11/10 | 668 | 668 | 661 | 663 | 21,800 |
2022/11/09 | 683 | 685 | 670 | 670 | 14,100 |
2022/11/08 | 679 | 687 | 677 | 680 | 13,200 |
2022/11/07 | 670 | 684 | 658 | 677 | 42,000 |
2022/11/04 | 676 | 680 | 669 | 670 | 14,200 |
2022/11/02 | 679 | 683 | 678 | 679 | 9,300 |
2022/11/01 | 688 | 694 | 682 | 686 | 18,400 |
2022/10/31 | 701 | 701 | 673 | 688 | 41,800 |
2022/10/28 | 700 | 705 | 692 | 693 | 19,200 |
2022/10/27 | 696 | 700 | 691 | 699 | 8,000 |
2022/10/26 | 704 | 708 | 696 | 696 | 16,500 |
2022/10/25 | 707 | 710 | 691 | 704 | 22,500 |
2022/10/24 | 717 | 720 | 702 | 706 | 23,500 |
2022/10/21 | 718 | 718 | 703 | 704 | 21,100 |
2022/10/20 | 714 | 715 | 702 | 715 | 21,600 |
2022/10/19 | 722 | 722 | 710 | 716 | 16,500 |
2022/10/18 | 706 | 734 | 705 | 722 | 40,800 |
2022/10/17 | 700 | 707 | 696 | 702 | 11,600 |
2022/10/14 | 691 | 715 | 691 | 700 | 46,700 |
2022/10/13 | 712 | 712 | 680 | 681 | 67,300 |
2022/10/12 | 718 | 742 | 700 | 707 | 140,400 |
2022/10/11 | 705 | 728 | 704 | 717 | 57,500 |
2022/10/07 | 685 | 717 | 685 | 716 | 51,600 |
2022/10/06 | 670 | 695 | 670 | 685 | 34,000 |
2022/10/05 | 687 | 707 | 670 | 670 | 43,700 |
2022/10/04 | 672 | 691 | 672 | 690 | 22,300 |
2022/10/03 | 666 | 672 | 646 | 664 | 26,500 |
2022/09/30 | 665 | 681 | 660 | 667 | 25,300 |
2022/09/29 | 665 | 686 | 665 | 672 | 14,900 |
2022/09/28 | 666 | 677 | 652 | 654 | 33,300 |
2022/09/27 | 667 | 675 | 663 | 664 | 11,000 |
2022/09/26 | 680 | 687 | 663 | 663 | 36,900 |
2022/09/22 | 680 | 697 | 674 | 687 | 30,200 |
2022/09/21 | 680 | 686 | 662 | 686 | 50,800 |
2022/09/20 | 701 | 706 | 684 | 684 | 55,000 |
2022/09/16 | 732 | 733 | 700 | 701 | 56,200 |
2022/09/15 | 735 | 741 | 724 | 725 | 20,400 |
2022/09/14 | 728 | 747 | 722 | 738 | 19,300 |
2022/09/13 | 752 | 775 | 750 | 750 | 75,400 |
2022/09/12 | 737 | 756 | 735 | 737 | 50,100 |
2022/09/09 | 728 | 745 | 723 | 737 | 40,900 |
2022/09/08 | 755 | 755 | 715 | 728 | 76,500 |
2022/09/07 | 747 | 753 | 737 | 753 | 25,900 |
2022/09/06 | 731 | 754 | 726 | 751 | 51,000 |
2022/09/05 | 708 | 729 | 688 | 720 | 37,300 |
2022/09/02 | 730 | 734 | 702 | 719 | 41,500 |
2022/09/01 | 709 | 730 | 701 | 729 | 51,400 |
2022/08/31 | 689 | 714 | 680 | 712 | 77,300 |
2022/08/30 | 701 | 712 | 677 | 699 | 106,800 |
2022/08/29 | 704 | 710 | 700 | 701 | 33,100 |
2022/08/26 | 731 | 731 | 705 | 719 | 78,500 |
2022/08/25 | 743 | 743 | 711 | 724 | 125,300 |
2022/08/24 | 739 | 748 | 726 | 731 | 47,100 |
2022/08/23 | 737 | 750 | 736 | 740 | 16,900 |
2022/08/22 | 768 | 768 | 742 | 752 | 44,400 |
2022/08/19 | 766 | 801 | 765 | 775 | 66,600 |
2022/08/18 | 784 | 784 | 754 | 765 | 39,900 |
2022/08/17 | 774 | 811 | 765 | 785 | 77,300 |
2022/08/16 | 751 | 775 | 741 | 774 | 97,700 |
2022/08/15 | 817 | 828 | 733 | 740 | 215,200 |
2022/08/12 | 860 | 860 | 820 | 834 | 88,400 |
2022/08/10 | 837 | 860 | 820 | 860 | 40,700 |
2022/08/09 | 862 | 868 | 832 | 837 | 32,500 |
2022/08/08 | 851 | 865 | 827 | 865 | 39,700 |
2022/08/05 | 855 | 855 | 834 | 854 | 34,500 |
2022/08/04 | 847 | 857 | 829 | 857 | 30,500 |
2022/08/03 | 830 | 859 | 826 | 840 | 38,400 |
2022/08/02 | 830 | 835 | 807 | 831 | 55,400 |
2022/08/01 | 855 | 863 | 827 | 836 | 89,000 |
2022/07/29 | 836 | 857 | 808 | 840 | 88,000 |
2022/07/28 | 838 | 853 | 810 | 825 | 82,000 |
2022/07/27 | 800 | 837 | 781 | 834 | 105,600 |
2022/07/26 | 775 | 805 | 753 | 800 | 48,500 |
2022/07/25 | 800 | 800 | 767 | 780 | 31,800 |
2022/07/22 | 788 | 816 | 779 | 805 | 68,100 |
2022/07/21 | 743 | 799 | 743 | 788 | 63,000 |
2022/07/20 | 745 | 761 | 737 | 743 | 50,000 |
2022/07/19 | 762 | 777 | 740 | 741 | 81,700 |
2022/07/15 | 784 | 793 | 771 | 792 | 23,700 |
2022/07/14 | 759 | 801 | 746 | 783 | 41,900 |
2022/07/13 | 765 | 766 | 732 | 759 | 35,900 |
2022/07/12 | 774 | 774 | 750 | 760 | 37,300 |
2022/07/11 | 779 | 797 | 771 | 777 | 60,200 |
2022/07/08 | 751 | 783 | 749 | 764 | 75,000 |
2022/07/07 | 735 | 750 | 724 | 744 | 28,100 |
2022/07/06 | 720 | 739 | 716 | 735 | 34,400 |
2022/07/05 | 706 | 727 | 706 | 717 | 28,100 |
2022/07/04 | 722 | 722 | 701 | 713 | 16,100 |
2022/07/01 | 715 | 721 | 686 | 697 | 65,400 |
2022/06/30 | 737 | 737 | 708 | 718 | 34,000 |
2022/06/29 | 740 | 740 | 717 | 722 | 36,400 |
2022/06/28 | 739 | 757 | 734 | 741 | 35,000 |
2022/06/27 | 766 | 766 | 738 | 743 | 39,700 |
2022/06/24 | 727 | 769 | 727 | 766 | 66,200 |
2022/06/23 | 729 | 744 | 718 | 725 | 31,700 |
2022/06/22 | 765 | 771 | 730 | 730 | 68,200 |
2022/06/21 | 756 | 775 | 734 | 765 | 73,200 |
2022/06/20 | 761 | 763 | 716 | 751 | 34,900 |
2022/06/17 | 770 | 780 | 745 | 754 | 66,000 |
2022/06/16 | 823 | 834 | 785 | 792 | 49,800 |
2022/06/15 | 860 | 867 | 793 | 802 | 79,700 |
2022/06/14 | 846 | 858 | 824 | 858 | 78,500 |
2022/06/13 | 817 | 873 | 815 | 861 | 87,200 |
2022/06/10 | 841 | 887 | 825 | 847 | 172,400 |
2022/06/09 | 794 | 869 | 785 | 856 | 196,200 |
2022/06/08 | 782 | 801 | 766 | 790 | 53,100 |
2022/06/07 | 798 | 798 | 774 | 782 | 62,500 |
2022/06/06 | 783 | 808 | 771 | 807 | 78,300 |
2022/06/03 | 765 | 792 | 765 | 787 | 55,300 |
2022/06/02 | 734 | 771 | 730 | 764 | 70,700 |
2022/06/01 | 752 | 767 | 747 | 754 | 51,400 |
2022/05/31 | 781 | 783 | 757 | 757 | 50,000 |
2022/05/30 | 736 | 802 | 736 | 793 | 102,100 |
2022/05/27 | 745 | 775 | 722 | 734 | 38,300 |
2022/05/26 | 712 | 744 | 710 | 741 | 78,800 |
2022/05/25 | 762 | 762 | 710 | 711 | 117,300 |
2022/05/24 | 803 | 821 | 765 | 777 | 125,300 |
2022/05/23 | 772 | 805 | 759 | 803 | 127,900 |
2022/05/20 | 763 | 774 | 736 | 772 | 69,300 |
2022/05/19 | 699 | 764 | 698 | 754 | 114,300 |
2022/05/18 | 680 | 751 | 680 | 744 | 211,300 |
2022/05/17 | 663 | 694 | 660 | 680 | 112,100 |
2022/05/16 | 640 | 664 | 636 | 656 | 81,300 |
2022/05/13 | 625 | 665 | 625 | 650 | 93,400 |
2022/05/12 | 659 | 659 | 619 | 619 | 94,400 |
2022/05/11 | 659 | 723 | 647 | 671 | 118,300 |
2022/05/10 | 634 | 659 | 631 | 659 | 44,600 |
2022/05/09 | 652 | 660 | 642 | 644 | 76,500 |
2022/05/06 | 676 | 677 | 664 | 666 | 34,000 |
2022/05/02 | 673 | 694 | 667 | 691 | 28,600 |
2022/04/28 | 699 | 703 | 670 | 673 | 53,700 |
2022/04/27 | 695 | 706 | 679 | 702 | 23,800 |
2022/04/26 | 680 | 704 | 678 | 701 | 50,200 |
2022/04/25 | 662 | 684 | 661 | 674 | 59,000 |
2022/04/22 | 680 | 691 | 674 | 682 | 61,000 |
2022/04/21 | 708 | 720 | 692 | 705 | 47,600 |
2022/04/20 | 731 | 738 | 709 | 711 | 90,200 |
2022/04/19 | 738 | 743 | 721 | 728 | 43,600 |
2022/04/18 | 730 | 745 | 717 | 731 | 54,700 |
2022/04/15 | 754 | 754 | 729 | 745 | 78,700 |
2022/04/14 | 763 | 801 | 763 | 778 | 121,300 |
2022/04/13 | 705 | 786 | 703 | 771 | 281,800 |
2022/04/12 | 720 | 722 | 685 | 695 | 74,500 |
2022/04/11 | 745 | 761 | 720 | 729 | 126,900 |
2022/04/08 | 709 | 734 | 707 | 720 | 65,200 |
2022/04/07 | 732 | 752 | 708 | 708 | 90,200 |
2022/04/06 | 788 | 788 | 734 | 747 | 130,000 |
2022/04/05 | 770 | 792 | 750 | 792 | 144,400 |
2022/04/04 | 750 | 774 | 729 | 767 | 127,700 |
2022/04/01 | 721 | 738 | 682 | 732 | 96,300 |
2022/03/31 | 710 | 737 | 704 | 731 | 90,400 |
2022/03/30 | 701 | 710 | 695 | 710 | 42,500 |
2022/03/29 | 695 | 719 | 685 | 706 | 50,300 |
2022/03/28 | 708 | 708 | 685 | 685 | 28,100 |
2022/03/25 | 725 | 725 | 700 | 704 | 40,400 |
2022/03/24 | 691 | 715 | 686 | 715 | 41,400 |
2022/03/23 | 696 | 707 | 689 | 706 | 55,300 |
2022/03/22 | 710 | 756 | 668 | 691 | 283,300 |
2022/03/18 | 660 | 726 | 656 | 681 | 187,100 |
2022/03/17 | 635 | 655 | 631 | 644 | 23,200 |
2022/03/16 | 632 | 647 | 617 | 630 | 18,400 |
2022/03/15 | 627 | 629 | 608 | 622 | 20,500 |
2022/03/14 | 625 | 649 | 619 | 628 | 41,800 |
2022/03/11 | 607 | 630 | 603 | 619 | 54,400 |
2022/03/10 | 617 | 625 | 604 | 612 | 38,900 |
2022/03/09 | 593 | 615 | 587 | 588 | 38,600 |
2022/03/08 | 585 | 625 | 580 | 583 | 88,700 |
2022/03/07 | 611 | 611 | 586 | 590 | 72,300 |
2022/03/04 | 655 | 655 | 614 | 627 | 52,200 |
2022/03/03 | 689 | 689 | 650 | 659 | 86,500 |
2022/03/02 | 683 | 698 | 657 | 679 | 101,500 |
2022/03/01 | 699 | 729 | 685 | 705 | 264,500 |
2022/02/28 | 643 | 673 | 634 | 662 | 98,400 |
2022/02/25 | 591 | 633 | 590 | 633 | 102,500 |
2022/02/24 | 618 | 648 | 573 | 576 | 205,300 |
2022/02/22 | 586 | 694 | 586 | 628 | 668,500 |
2022/02/21 | 600 | 607 | 585 | 596 | 77,200 |
2022/02/18 | 601 | 615 | 589 | 610 | 55,000 |
2022/02/17 | 615 | 623 | 600 | 608 | 63,600 |
2022/02/16 | 629 | 635 | 614 | 616 | 30,700 |
2022/02/15 | 610 | 634 | 603 | 614 | 81,900 |
2022/02/14 | 640 | 640 | 611 | 612 | 73,100 |
2022/02/10 | 665 | 671 | 646 | 658 | 50,200 |
2022/02/09 | 647 | 664 | 631 | 656 | 48,800 |
2022/02/08 | 640 | 655 | 631 | 631 | 82,100 |
2022/02/07 | 651 | 668 | 631 | 641 | 111,900 |
2022/02/04 | 651 | 670 | 635 | 660 | 107,100 |
2022/02/03 | 678 | 697 | 643 | 661 | 275,500 |
2022/02/02 | 762 | 765 | 688 | 697 | 1,663,200 |
2022/02/01 | 710 | 710 | 710 | 710 | 7,000 |
2022/01/31 | 599 | 625 | 599 | 610 | 97,900 |
2022/01/28 | 584 | 604 | 578 | 588 | 125,300 |
2022/01/27 | 625 | 637 | 579 | 582 | 160,800 |
2022/01/26 | 600 | 629 | 600 | 626 | 91,100 |
2022/01/25 | 630 | 643 | 597 | 601 | 107,900 |
2022/01/24 | 630 | 639 | 617 | 634 | 74,500 |
2022/01/21 | 627 | 645 | 617 | 640 | 99,500 |
2022/01/20 | 621 | 646 | 611 | 645 | 83,700 |
2022/01/19 | 634 | 647 | 615 | 621 | 93,100 |
2022/01/18 | 632 | 660 | 626 | 654 | 76,400 |
2022/01/17 | 643 | 655 | 631 | 634 | 79,800 |
2022/01/14 | 650 | 654 | 639 | 646 | 123,100 |
2022/01/13 | 705 | 705 | 657 | 665 | 108,900 |
2022/01/12 | 676 | 695 | 673 | 686 | 108,400 |
2022/01/11 | 671 | 683 | 654 | 678 | 198,600 |
2022/01/07 | 672 | 681 | 643 | 661 | 189,600 |
2022/01/06 | 682 | 692 | 668 | 672 | 188,900 |
2022/01/05 | 718 | 723 | 695 | 696 | 198,000 |
2022/01/04 | 763 | 769 | 724 | 730 | 148,200 |