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 |
|---|---|---|---|---|---|
| 2024/12/30 | 669 | 680 | 663 | 668 | 37,700 |
| 2024/12/27 | 645 | 683 | 645 | 668 | 114,600 |
| 2024/12/26 | 631 | 646 | 631 | 643 | 53,600 |
| 2024/12/25 | 640 | 642 | 630 | 631 | 19,800 |
| 2024/12/24 | 637 | 641 | 625 | 637 | 50,700 |
| 2024/12/23 | 630 | 640 | 627 | 637 | 38,800 |
| 2024/12/20 | 647 | 651 | 625 | 625 | 90,100 |
| 2024/12/19 | 652 | 658 | 645 | 647 | 44,800 |
| 2024/12/18 | 669 | 669 | 652 | 652 | 38,500 |
| 2024/12/17 | 650 | 654 | 642 | 650 | 51,700 |
| 2024/12/16 | 663 | 663 | 642 | 651 | 73,300 |
| 2024/12/13 | 666 | 684 | 662 | 665 | 128,100 |
| 2024/12/12 | 684 | 684 | 668 | 668 | 72,500 |
| 2024/12/11 | 684 | 693 | 679 | 679 | 70,800 |
| 2024/12/10 | 702 | 702 | 686 | 691 | 58,100 |
| 2024/12/09 | 724 | 729 | 700 | 700 | 88,900 |
| 2024/12/06 | 717 | 742 | 709 | 722 | 96,500 |
| 2024/12/05 | 729 | 732 | 713 | 718 | 71,500 |
| 2024/12/04 | 734 | 740 | 700 | 720 | 134,300 |
| 2024/12/03 | 699 | 750 | 699 | 733 | 258,100 |
| 2024/12/02 | 805 | 808 | 704 | 714 | 466,400 |
| 2024/11/29 | 751 | 814 | 728 | 792 | 586,100 |
| 2024/11/28 | 708 | 740 | 708 | 740 | 198,600 |
| 2024/11/27 | 700 | 714 | 690 | 699 | 45,100 |
| 2024/11/26 | 707 | 714 | 692 | 700 | 75,300 |
| 2024/11/25 | 654 | 707 | 654 | 705 | 184,900 |
| 2024/11/22 | 658 | 665 | 651 | 651 | 40,800 |
| 2024/11/21 | 665 | 668 | 656 | 657 | 26,900 |
| 2024/11/20 | 670 | 683 | 665 | 665 | 30,600 |
| 2024/11/19 | 672 | 683 | 672 | 675 | 59,800 |
| 2024/11/18 | 668 | 670 | 651 | 667 | 25,800 |
| 2024/11/15 | 641 | 684 | 640 | 660 | 176,000 |
| 2024/11/14 | 675 | 677 | 644 | 651 | 162,400 |
| 2024/11/13 | 665 | 665 | 655 | 665 | 26,500 |
| 2024/11/12 | 664 | 672 | 656 | 665 | 52,500 |
| 2024/11/11 | 655 | 663 | 646 | 663 | 59,300 |
| 2024/11/08 | 641 | 660 | 639 | 655 | 71,200 |
| 2024/11/07 | 642 | 649 | 630 | 635 | 64,500 |
| 2024/11/06 | 635 | 646 | 632 | 642 | 18,400 |
| 2024/11/05 | 663 | 663 | 636 | 637 | 26,500 |
| 2024/11/01 | 653 | 656 | 646 | 655 | 47,400 |
| 2024/10/31 | 653 | 663 | 653 | 660 | 15,400 |
| 2024/10/30 | 668 | 668 | 652 | 658 | 38,400 |
| 2024/10/29 | 663 | 667 | 656 | 667 | 41,300 |
| 2024/10/28 | 630 | 664 | 630 | 663 | 74,700 |
| 2024/10/25 | 653 | 653 | 627 | 635 | 115,600 |
| 2024/10/24 | 653 | 662 | 642 | 656 | 81,400 |
| 2024/10/23 | 668 | 673 | 659 | 663 | 45,000 |
| 2024/10/22 | 680 | 682 | 664 | 670 | 47,300 |
| 2024/10/21 | 666 | 692 | 666 | 684 | 117,000 |
| 2024/10/18 | 666 | 671 | 662 | 671 | 16,900 |
| 2024/10/17 | 673 | 673 | 660 | 665 | 49,400 |
| 2024/10/16 | 668 | 675 | 666 | 672 | 35,800 |
| 2024/10/15 | 653 | 674 | 652 | 673 | 28,400 |
| 2024/10/11 | 661 | 664 | 655 | 655 | 29,300 |
| 2024/10/10 | 668 | 670 | 650 | 660 | 63,900 |
| 2024/10/09 | 654 | 677 | 654 | 665 | 115,400 |
| 2024/10/08 | 672 | 672 | 654 | 657 | 118,600 |
| 2024/10/07 | 690 | 699 | 672 | 675 | 70,900 |
| 2024/10/04 | 683 | 712 | 682 | 682 | 117,900 |
| 2024/10/03 | 680 | 693 | 673 | 680 | 88,500 |
| 2024/10/02 | 686 | 693 | 666 | 671 | 149,800 |
| 2024/10/01 | 697 | 708 | 680 | 701 | 86,800 |
| 2024/09/30 | 690 | 718 | 680 | 687 | 252,600 |
| 2024/09/27 | 705 | 737 | 705 | 733 | 165,700 |
| 2024/09/26 | 719 | 723 | 695 | 698 | 146,500 |
| 2024/09/25 | 699 | 720 | 691 | 715 | 116,300 |
| 2024/09/24 | 706 | 715 | 700 | 702 | 94,300 |
| 2024/09/20 | 699 | 707 | 685 | 698 | 122,000 |
| 2024/09/19 | 685 | 713 | 685 | 689 | 214,000 |
| 2024/09/18 | 698 | 708 | 669 | 675 | 189,800 |
| 2024/09/17 | 730 | 739 | 680 | 688 | 201,900 |
| 2024/09/13 | 763 | 766 | 712 | 717 | 249,500 |
| 2024/09/12 | 695 | 773 | 694 | 763 | 518,600 |
| 2024/09/11 | 712 | 712 | 660 | 673 | 172,200 |
| 2024/09/10 | 687 | 724 | 678 | 708 | 203,200 |
| 2024/09/09 | 640 | 687 | 637 | 683 | 144,000 |
| 2024/09/06 | 665 | 679 | 647 | 663 | 105,900 |
| 2024/09/05 | 658 | 673 | 627 | 658 | 250,300 |
| 2024/09/04 | 693 | 719 | 661 | 662 | 298,000 |
| 2024/09/03 | 690 | 728 | 682 | 722 | 291,500 |
| 2024/09/02 | 666 | 711 | 657 | 690 | 260,000 |
| 2024/08/30 | 639 | 666 | 639 | 666 | 107,400 |
| 2024/08/29 | 629 | 646 | 620 | 639 | 145,300 |
| 2024/08/28 | 672 | 672 | 620 | 629 | 380,800 |
| 2024/08/27 | 674 | 693 | 666 | 676 | 207,500 |
| 2024/08/26 | 672 | 685 | 667 | 672 | 149,700 |
| 2024/08/23 | 707 | 707 | 676 | 686 | 226,000 |
| 2024/08/22 | 680 | 711 | 670 | 709 | 293,900 |
| 2024/08/21 | 686 | 686 | 657 | 667 | 256,800 |
| 2024/08/20 | 718 | 726 | 685 | 689 | 414,900 |
| 2024/08/19 | 709 | 749 | 678 | 684 | 889,900 |
| 2024/08/16 | 625 | 705 | 625 | 699 | 1,044,900 |
| 2024/08/15 | 640 | 654 | 597 | 617 | 447,400 |
| 2024/08/14 | 631 | 633 | 596 | 610 | 265,300 |
| 2024/08/13 | 606 | 627 | 587 | 613 | 312,000 |
| 2024/08/09 | 622 | 662 | 610 | 636 | 530,500 |
| 2024/08/08 | 605 | 638 | 561 | 615 | 829,600 |
| 2024/08/07 | 555 | 605 | 525 | 575 | 3,150,700 |
| 2024/08/06 | 736 | 807 | 619 | 625 | 773,300 |
| 2024/08/05 | 983 | 985 | 751 | 751 | 179,200 |
| 2024/08/02 | 1,050 | 1,060 | 1,017 | 1,043 | 120,000 |
| 2024/08/01 | 1,139 | 1,139 | 1,080 | 1,089 | 47,200 |
| 2024/07/31 | 1,131 | 1,150 | 1,118 | 1,149 | 38,000 |
| 2024/07/30 | 1,130 | 1,148 | 1,103 | 1,145 | 45,800 |
| 2024/07/29 | 1,130 | 1,159 | 1,130 | 1,130 | 35,800 |
| 2024/07/26 | 1,150 | 1,167 | 1,120 | 1,120 | 76,000 |
| 2024/07/25 | 1,156 | 1,161 | 1,131 | 1,148 | 63,900 |
| 2024/07/24 | 1,176 | 1,205 | 1,155 | 1,168 | 82,800 |
| 2024/07/23 | 1,184 | 1,230 | 1,133 | 1,176 | 119,500 |
| 2024/07/22 | 1,180 | 1,198 | 1,150 | 1,184 | 116,800 |
| 2024/07/19 | 1,180 | 1,194 | 1,169 | 1,180 | 49,900 |
| 2024/07/18 | 1,202 | 1,238 | 1,164 | 1,182 | 121,400 |
| 2024/07/17 | 1,269 | 1,274 | 1,180 | 1,218 | 192,700 |
| 2024/07/16 | 1,220 | 1,255 | 1,192 | 1,252 | 118,500 |
| 2024/07/12 | 1,230 | 1,299 | 1,227 | 1,250 | 102,700 |
| 2024/07/11 | 1,292 | 1,315 | 1,226 | 1,240 | 222,100 |
| 2024/07/10 | 1,290 | 1,306 | 1,251 | 1,266 | 110,600 |
| 2024/07/09 | 1,240 | 1,280 | 1,225 | 1,271 | 86,600 |
| 2024/07/08 | 1,260 | 1,289 | 1,223 | 1,245 | 93,300 |
| 2024/07/05 | 1,192 | 1,280 | 1,179 | 1,260 | 170,100 |
| 2024/07/04 | 1,204 | 1,208 | 1,164 | 1,196 | 118,500 |
| 2024/07/03 | 1,217 | 1,235 | 1,200 | 1,212 | 96,300 |
| 2024/07/02 | 1,133 | 1,212 | 1,132 | 1,212 | 117,100 |
| 2024/07/01 | 1,120 | 1,149 | 1,099 | 1,136 | 112,800 |
| 2024/06/28 | 1,224 | 1,224 | 1,113 | 1,120 | 225,000 |
| 2024/06/27 | 1,228 | 1,231 | 1,193 | 1,199 | 128,700 |
| 2024/06/26 | 1,197 | 1,227 | 1,177 | 1,224 | 124,600 |
| 2024/06/25 | 1,188 | 1,200 | 1,155 | 1,178 | 80,900 |
| 2024/06/24 | 1,170 | 1,182 | 1,146 | 1,163 | 89,600 |
| 2024/06/21 | 1,088 | 1,175 | 1,088 | 1,174 | 139,400 |
| 2024/06/20 | 1,057 | 1,110 | 1,021 | 1,078 | 177,800 |
| 2024/06/19 | 1,100 | 1,115 | 1,060 | 1,072 | 105,300 |
| 2024/06/18 | 1,150 | 1,160 | 1,080 | 1,100 | 170,500 |
| 2024/06/17 | 1,120 | 1,146 | 1,090 | 1,145 | 149,900 |
| 2024/06/14 | 1,079 | 1,113 | 1,072 | 1,112 | 90,200 |
| 2024/06/13 | 1,064 | 1,109 | 1,059 | 1,073 | 121,100 |
| 2024/06/12 | 1,012 | 1,058 | 1,004 | 1,046 | 73,700 |
| 2024/06/11 | 1,069 | 1,069 | 987 | 997 | 197,600 |
| 2024/06/10 | 1,062 | 1,077 | 1,040 | 1,071 | 96,400 |
| 2024/06/07 | 1,034 | 1,069 | 1,019 | 1,055 | 91,500 |
| 2024/06/06 | 1,025 | 1,044 | 1,002 | 1,028 | 73,700 |
| 2024/06/05 | 1,032 | 1,039 | 998 | 1,005 | 93,100 |
| 2024/06/04 | 980 | 1,029 | 980 | 1,029 | 88,300 |
| 2024/06/03 | 983 | 1,024 | 965 | 985 | 93,400 |
| 2024/05/31 | 977 | 995 | 956 | 968 | 57,400 |
| 2024/05/30 | 950 | 994 | 939 | 964 | 115,000 |
| 2024/05/29 | 942 | 982 | 940 | 961 | 84,200 |
| 2024/05/28 | 934 | 945 | 920 | 945 | 57,100 |
| 2024/05/27 | 950 | 950 | 900 | 949 | 58,600 |
| 2024/05/24 | 895 | 956 | 883 | 935 | 99,200 |
| 2024/05/23 | 939 | 989 | 898 | 906 | 118,800 |
| 2024/05/22 | 930 | 1,000 | 917 | 948 | 256,500 |
| 2024/05/21 | 844 | 938 | 829 | 933 | 147,500 |
| 2024/05/20 | 846 | 852 | 825 | 849 | 30,300 |
| 2024/05/17 | 852 | 864 | 831 | 853 | 74,000 |
| 2024/05/16 | 840 | 910 | 762 | 860 | 111,100 |
| 2024/05/15 | 857 | 857 | 820 | 828 | 72,700 |
| 2024/05/14 | 845 | 862 | 832 | 853 | 68,100 |
| 2024/05/13 | 830 | 837 | 820 | 830 | 43,900 |
| 2024/05/10 | 837 | 837 | 791 | 825 | 69,300 |
| 2024/05/09 | 762 | 806 | 751 | 800 | 52,100 |
| 2024/05/08 | 725 | 760 | 717 | 760 | 59,400 |
| 2024/05/07 | 720 | 731 | 702 | 724 | 13,700 |
| 2024/05/02 | 717 | 720 | 702 | 719 | 8,600 |
| 2024/05/01 | 693 | 717 | 688 | 717 | 10,100 |
| 2024/04/30 | 712 | 723 | 705 | 708 | 13,700 |
| 2024/04/26 | 709 | 717 | 685 | 717 | 20,700 |
| 2024/04/25 | 697 | 709 | 684 | 709 | 16,500 |
| 2024/04/24 | 688 | 711 | 681 | 693 | 18,600 |
| 2024/04/23 | 675 | 735 | 675 | 698 | 45,100 |
| 2024/04/22 | 640 | 669 | 635 | 669 | 10,900 |
| 2024/04/19 | 628 | 640 | 612 | 640 | 44,500 |
| 2024/04/18 | 640 | 643 | 623 | 631 | 43,700 |
| 2024/04/17 | 635 | 644 | 624 | 640 | 14,000 |
| 2024/04/16 | 642 | 645 | 630 | 636 | 20,500 |
| 2024/04/15 | 650 | 650 | 640 | 648 | 13,100 |
| 2024/04/12 | 652 | 655 | 641 | 650 | 8,500 |
| 2024/04/11 | 651 | 655 | 640 | 650 | 10,500 |
| 2024/04/10 | 653 | 653 | 646 | 651 | 6,300 |
| 2024/04/09 | 658 | 658 | 647 | 653 | 9,800 |
| 2024/04/08 | 661 | 665 | 646 | 659 | 11,900 |
| 2024/04/05 | 641 | 659 | 641 | 659 | 12,500 |
| 2024/04/04 | 653 | 661 | 651 | 659 | 7,400 |
| 2024/04/03 | 669 | 669 | 640 | 658 | 42,300 |
| 2024/04/02 | 660 | 666 | 644 | 659 | 35,400 |
| 2024/04/01 | 673 | 680 | 656 | 661 | 18,400 |
| 2024/03/29 | 684 | 691 | 675 | 680 | 10,300 |
| 2024/03/28 | 704 | 711 | 669 | 694 | 38,700 |
| 2024/03/27 | 731 | 736 | 715 | 715 | 29,100 |
| 2024/03/26 | 719 | 719 | 702 | 710 | 16,200 |
| 2024/03/25 | 704 | 732 | 700 | 721 | 33,200 |
| 2024/03/22 | 695 | 710 | 692 | 704 | 14,800 |
| 2024/03/21 | 709 | 713 | 690 | 690 | 22,800 |
| 2024/03/19 | 700 | 710 | 686 | 709 | 11,900 |
| 2024/03/18 | 681 | 700 | 676 | 697 | 16,400 |
| 2024/03/15 | 693 | 693 | 671 | 683 | 23,600 |
| 2024/03/14 | 688 | 693 | 655 | 693 | 50,900 |
| 2024/03/13 | 684 | 692 | 667 | 678 | 16,600 |
| 2024/03/12 | 681 | 693 | 666 | 684 | 19,100 |
| 2024/03/11 | 687 | 697 | 677 | 686 | 27,300 |
| 2024/03/08 | 715 | 720 | 690 | 690 | 66,600 |
| 2024/03/07 | 720 | 728 | 699 | 720 | 39,400 |
| 2024/03/06 | 696 | 729 | 694 | 710 | 49,400 |
| 2024/03/05 | 722 | 722 | 690 | 698 | 27,000 |
| 2024/03/04 | 691 | 712 | 689 | 707 | 36,100 |
| 2024/03/01 | 706 | 706 | 688 | 691 | 35,200 |
| 2024/02/29 | 704 | 714 | 690 | 696 | 82,100 |
| 2024/02/28 | 713 | 736 | 700 | 710 | 25,300 |
| 2024/02/27 | 732 | 748 | 713 | 718 | 34,100 |
| 2024/02/26 | 714 | 748 | 711 | 730 | 52,900 |
| 2024/02/22 | 734 | 734 | 710 | 717 | 78,000 |
| 2024/02/21 | 715 | 737 | 709 | 720 | 63,000 |
| 2024/02/20 | 721 | 729 | 699 | 726 | 55,500 |
| 2024/02/19 | 668 | 726 | 664 | 722 | 117,500 |
| 2024/02/16 | 653 | 672 | 649 | 668 | 106,100 |
| 2024/02/15 | 667 | 667 | 636 | 644 | 76,200 |
| 2024/02/14 | 656 | 669 | 645 | 657 | 65,300 |
| 2024/02/13 | 669 | 679 | 659 | 666 | 32,900 |
| 2024/02/09 | 675 | 684 | 660 | 663 | 91,600 |
| 2024/02/08 | 684 | 686 | 668 | 675 | 84,100 |
| 2024/02/07 | 672 | 685 | 654 | 684 | 57,200 |
| 2024/02/06 | 668 | 678 | 656 | 672 | 32,400 |
| 2024/02/05 | 653 | 670 | 640 | 670 | 42,900 |
| 2024/02/02 | 642 | 657 | 636 | 648 | 14,800 |
| 2024/02/01 | 655 | 655 | 638 | 642 | 21,700 |
| 2024/01/31 | 661 | 661 | 647 | 657 | 14,900 |
| 2024/01/30 | 644 | 672 | 638 | 666 | 41,200 |
| 2024/01/29 | 658 | 658 | 640 | 640 | 15,500 |
| 2024/01/26 | 654 | 669 | 647 | 658 | 34,800 |
| 2024/01/25 | 680 | 680 | 650 | 654 | 56,300 |
| 2024/01/24 | 687 | 688 | 668 | 674 | 28,200 |
| 2024/01/23 | 677 | 696 | 668 | 688 | 49,800 |
| 2024/01/22 | 677 | 681 | 663 | 677 | 38,000 |
| 2024/01/19 | 648 | 677 | 644 | 673 | 53,500 |
| 2024/01/18 | 640 | 650 | 620 | 641 | 28,000 |
| 2024/01/17 | 650 | 653 | 630 | 641 | 70,300 |
| 2024/01/16 | 640 | 653 | 627 | 648 | 109,800 |
| 2024/01/15 | 615 | 640 | 606 | 638 | 44,100 |
| 2024/01/12 | 614 | 618 | 602 | 614 | 42,800 |
| 2024/01/11 | 590 | 618 | 584 | 614 | 44,700 |
| 2024/01/10 | 588 | 603 | 586 | 590 | 43,500 |
| 2024/01/09 | 571 | 593 | 570 | 588 | 37,700 |
| 2024/01/05 | 597 | 597 | 570 | 571 | 35,900 |
| 2024/01/04 | 569 | 592 | 565 | 589 | 26,300 |