ホープ(6195)の株価時系列情報
ホープ(6195)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 220 | 220 | 217 | 218 | 23,900 |
| 2025/07/30 | 216 | 220 | 215 | 220 | 30,000 |
| 2025/07/29 | 217 | 220 | 215 | 216 | 32,400 |
| 2025/07/28 | 216 | 218 | 215 | 218 | 24,900 |
| 2025/07/25 | 215 | 216 | 214 | 216 | 28,300 |
| 2025/07/24 | 215 | 217 | 213 | 215 | 37,400 |
| 2025/07/23 | 215 | 216 | 213 | 216 | 32,800 |
| 2025/07/22 | 214 | 216 | 212 | 212 | 34,200 |
| 2025/07/18 | 217 | 217 | 212 | 213 | 48,100 |
| 2025/07/17 | 215 | 217 | 214 | 216 | 35,600 |
| 2025/07/16 | 216 | 216 | 214 | 215 | 37,500 |
| 2025/07/15 | 220 | 221 | 216 | 216 | 36,000 |
| 2025/07/14 | 219 | 220 | 217 | 220 | 23,900 |
| 2025/07/11 | 221 | 223 | 218 | 219 | 43,000 |
| 2025/07/10 | 218 | 223 | 217 | 221 | 119,300 |
| 2025/07/09 | 214 | 220 | 214 | 218 | 80,800 |
| 2025/07/08 | 217 | 221 | 204 | 213 | 320,900 |
| 2025/07/07 | 217 | 218 | 212 | 214 | 49,000 |
| 2025/07/04 | 214 | 218 | 212 | 216 | 34,300 |
| 2025/07/03 | 214 | 214 | 207 | 214 | 137,700 |
| 2025/07/02 | 215 | 215 | 211 | 212 | 51,100 |
| 2025/07/01 | 217 | 217 | 213 | 215 | 74,800 |
| 2025/06/30 | 216 | 222 | 216 | 217 | 37,800 |
| 2025/06/27 | 216 | 219 | 213 | 218 | 46,100 |
| 2025/06/26 | 211 | 217 | 211 | 215 | 55,200 |
| 2025/06/25 | 215 | 216 | 211 | 211 | 27,700 |
| 2025/06/24 | 214 | 216 | 213 | 214 | 48,700 |
| 2025/06/23 | 215 | 215 | 211 | 212 | 109,400 |
| 2025/06/20 | 218 | 219 | 215 | 215 | 78,600 |
| 2025/06/19 | 218 | 220 | 218 | 218 | 52,800 |
| 2025/06/18 | 217 | 222 | 216 | 216 | 128,000 |
| 2025/06/17 | 225 | 225 | 216 | 216 | 486,000 |
| 2025/06/16 | 227 | 269 | 215 | 222 | 3,391,600 |
| 2025/06/13 | 208 | 225 | 206 | 211 | 252,000 |
| 2025/06/12 | 209 | 211 | 208 | 208 | 22,100 |
| 2025/06/11 | 206 | 209 | 206 | 209 | 9,800 |
| 2025/06/10 | 207 | 209 | 206 | 207 | 22,300 |
| 2025/06/09 | 209 | 209 | 205 | 209 | 37,900 |
| 2025/06/06 | 207 | 210 | 206 | 207 | 32,300 |
| 2025/06/05 | 210 | 212 | 206 | 207 | 57,500 |
| 2025/06/04 | 216 | 216 | 211 | 211 | 78,300 |
| 2025/06/03 | 219 | 219 | 215 | 216 | 21,800 |
| 2025/06/02 | 225 | 225 | 218 | 219 | 76,200 |
| 2025/05/30 | 216 | 220 | 213 | 220 | 31,700 |
| 2025/05/29 | 219 | 220 | 215 | 215 | 23,400 |
| 2025/05/28 | 223 | 223 | 217 | 217 | 38,600 |
| 2025/05/27 | 225 | 225 | 219 | 222 | 26,500 |
| 2025/05/26 | 216 | 237 | 210 | 220 | 588,800 |
| 2025/05/23 | 218 | 219 | 214 | 214 | 28,700 |
| 2025/05/22 | 215 | 223 | 215 | 218 | 70,100 |
| 2025/05/21 | 214 | 222 | 214 | 215 | 93,100 |
| 2025/05/20 | 220 | 222 | 215 | 215 | 72,300 |
| 2025/05/19 | 205 | 230 | 205 | 219 | 776,800 |
| 2025/05/16 | 208 | 208 | 203 | 204 | 42,800 |
| 2025/05/15 | 216 | 216 | 206 | 207 | 83,000 |
| 2025/05/14 | 210 | 215 | 209 | 215 | 40,000 |
| 2025/05/13 | 208 | 213 | 207 | 210 | 29,100 |
| 2025/05/12 | 208 | 214 | 205 | 208 | 134,800 |
| 2025/05/09 | 206 | 207 | 205 | 205 | 16,600 |
| 2025/05/08 | 206 | 206 | 205 | 206 | 8,600 |
| 2025/05/07 | 205 | 206 | 204 | 206 | 14,200 |
| 2025/05/02 | 204 | 207 | 204 | 206 | 14,800 |
| 2025/05/01 | 207 | 207 | 204 | 204 | 24,400 |
| 2025/04/30 | 204 | 210 | 204 | 208 | 21,500 |
| 2025/04/28 | 209 | 210 | 201 | 206 | 113,300 |
| 2025/04/25 | 208 | 210 | 207 | 208 | 13,700 |
| 2025/04/24 | 210 | 210 | 207 | 210 | 58,700 |
| 2025/04/23 | 218 | 224 | 204 | 208 | 507,800 |
| 2025/04/22 | 206 | 212 | 205 | 210 | 81,900 |
| 2025/04/21 | 208 | 209 | 205 | 206 | 31,500 |
| 2025/04/18 | 202 | 213 | 202 | 205 | 153,900 |
| 2025/04/17 | 200 | 203 | 200 | 202 | 37,200 |
| 2025/04/16 | 203 | 204 | 199 | 200 | 79,600 |
| 2025/04/15 | 207 | 207 | 201 | 202 | 60,400 |
| 2025/04/14 | 204 | 216 | 183 | 200 | 585,200 |
| 2025/04/11 | 197 | 207 | 196 | 204 | 75,500 |
| 2025/04/10 | 204 | 205 | 195 | 197 | 81,800 |
| 2025/04/09 | 194 | 196 | 189 | 191 | 45,800 |
| 2025/04/08 | 185 | 204 | 185 | 194 | 455,600 |
| 2025/04/07 | 183 | 196 | 173 | 176 | 199,400 |
| 2025/04/04 | 203 | 211 | 195 | 198 | 228,600 |
| 2025/04/03 | 202 | 233 | 197 | 208 | 1,395,300 |
| 2025/04/02 | 206 | 215 | 206 | 209 | 120,100 |
| 2025/04/01 | 212 | 214 | 205 | 205 | 100,600 |
| 2025/03/31 | 206 | 240 | 201 | 207 | 774,900 |
| 2025/03/28 | 204 | 211 | 204 | 205 | 90,200 |
| 2025/03/27 | 204 | 207 | 203 | 204 | 54,800 |
| 2025/03/26 | 207 | 211 | 205 | 206 | 53,800 |
| 2025/03/25 | 208 | 209 | 204 | 205 | 92,000 |
| 2025/03/24 | 215 | 216 | 204 | 211 | 277,400 |
| 2025/03/21 | 200 | 249 | 200 | 207 | 2,163,600 |
| 2025/03/19 | 198 | 199 | 196 | 199 | 38,600 |
| 2025/03/18 | 196 | 198 | 196 | 198 | 14,300 |
| 2025/03/17 | 194 | 196 | 194 | 196 | 14,700 |
| 2025/03/14 | 193 | 194 | 192 | 194 | 16,200 |
| 2025/03/13 | 195 | 196 | 192 | 192 | 13,700 |
| 2025/03/12 | 195 | 195 | 192 | 193 | 10,500 |
| 2025/03/11 | 193 | 194 | 192 | 192 | 8,400 |
| 2025/03/10 | 196 | 196 | 195 | 195 | 14,900 |
| 2025/03/07 | 194 | 195 | 193 | 195 | 3,500 |
| 2025/03/06 | 192 | 195 | 192 | 195 | 9,600 |
| 2025/03/05 | 191 | 194 | 191 | 193 | 19,700 |
| 2025/03/04 | 192 | 194 | 191 | 193 | 15,900 |
| 2025/03/03 | 196 | 196 | 189 | 192 | 76,100 |
| 2025/02/28 | 197 | 197 | 193 | 193 | 32,100 |
| 2025/02/27 | 197 | 197 | 195 | 195 | 10,600 |
| 2025/02/26 | 198 | 198 | 194 | 195 | 46,900 |
| 2025/02/25 | 196 | 199 | 196 | 198 | 19,000 |
| 2025/02/21 | 199 | 199 | 196 | 198 | 25,800 |
| 2025/02/20 | 200 | 200 | 197 | 199 | 28,800 |
| 2025/02/19 | 202 | 202 | 198 | 199 | 21,700 |
| 2025/02/18 | 202 | 203 | 200 | 202 | 8,200 |
| 2025/02/17 | 207 | 207 | 195 | 202 | 122,800 |
| 2025/02/14 | 209 | 209 | 202 | 209 | 37,900 |
| 2025/02/13 | 206 | 209 | 206 | 209 | 16,700 |
| 2025/02/12 | 203 | 206 | 203 | 206 | 24,600 |
| 2025/02/10 | 206 | 206 | 203 | 203 | 21,900 |
| 2025/02/07 | 200 | 205 | 200 | 205 | 16,500 |
| 2025/02/06 | 202 | 204 | 201 | 201 | 12,800 |
| 2025/02/05 | 201 | 203 | 201 | 201 | 12,000 |
| 2025/02/04 | 201 | 204 | 201 | 202 | 9,400 |
| 2025/02/03 | 202 | 204 | 201 | 201 | 40,800 |
| 2025/01/31 | 203 | 204 | 200 | 204 | 18,100 |
| 2025/01/30 | 199 | 205 | 199 | 203 | 66,100 |
| 2025/01/29 | 200 | 201 | 199 | 199 | 10,100 |
| 2025/01/28 | 199 | 202 | 199 | 199 | 12,900 |
| 2025/01/27 | 200 | 202 | 197 | 198 | 19,100 |
| 2025/01/24 | 199 | 202 | 198 | 199 | 18,000 |
| 2025/01/23 | 201 | 201 | 199 | 200 | 11,100 |
| 2025/01/22 | 202 | 204 | 199 | 200 | 25,900 |
| 2025/01/21 | 199 | 200 | 198 | 199 | 13,400 |
| 2025/01/20 | 198 | 200 | 197 | 199 | 20,800 |
| 2025/01/17 | 202 | 202 | 191 | 197 | 76,900 |
| 2025/01/16 | 203 | 204 | 200 | 202 | 32,400 |
| 2025/01/15 | 204 | 205 | 202 | 204 | 9,400 |
| 2025/01/14 | 202 | 205 | 202 | 202 | 12,400 |
| 2025/01/10 | 205 | 205 | 201 | 204 | 18,400 |
| 2025/01/09 | 207 | 207 | 203 | 206 | 23,600 |
| 2025/01/08 | 205 | 208 | 205 | 206 | 33,900 |
| 2025/01/07 | 202 | 205 | 201 | 205 | 46,700 |
| 2025/01/06 | 198 | 204 | 195 | 202 | 76,400 |
| 2024/12/30 | 193 | 197 | 192 | 197 | 33,100 |
| 2024/12/27 | 190 | 195 | 190 | 194 | 44,700 |
| 2024/12/26 | 191 | 193 | 188 | 188 | 55,200 |
| 2024/12/25 | 191 | 193 | 190 | 193 | 83,200 |
| 2024/12/24 | 196 | 199 | 190 | 191 | 167,800 |
| 2024/12/23 | 197 | 197 | 194 | 197 | 103,100 |
| 2024/12/20 | 200 | 200 | 196 | 197 | 27,500 |
| 2024/12/19 | 197 | 203 | 196 | 200 | 57,900 |
| 2024/12/18 | 200 | 201 | 198 | 200 | 53,700 |
| 2024/12/17 | 201 | 202 | 200 | 201 | 19,100 |
| 2024/12/16 | 201 | 204 | 199 | 203 | 51,900 |
| 2024/12/13 | 206 | 207 | 199 | 203 | 109,500 |
| 2024/12/12 | 211 | 211 | 206 | 207 | 42,300 |
| 2024/12/11 | 209 | 211 | 208 | 209 | 19,200 |
| 2024/12/10 | 211 | 212 | 209 | 209 | 20,800 |
| 2024/12/09 | 208 | 212 | 208 | 210 | 18,400 |
| 2024/12/06 | 208 | 211 | 207 | 208 | 25,300 |
| 2024/12/05 | 209 | 211 | 208 | 208 | 39,100 |
| 2024/12/04 | 209 | 212 | 208 | 212 | 28,100 |
| 2024/12/03 | 209 | 211 | 207 | 211 | 19,900 |
| 2024/12/02 | 212 | 212 | 207 | 208 | 37,000 |
| 2024/11/29 | 209 | 211 | 207 | 207 | 42,900 |
| 2024/11/28 | 208 | 212 | 208 | 209 | 25,700 |
| 2024/11/27 | 206 | 214 | 206 | 211 | 96,800 |
| 2024/11/26 | 210 | 211 | 206 | 211 | 40,700 |
| 2024/11/25 | 210 | 213 | 209 | 209 | 44,100 |
| 2024/11/22 | 212 | 213 | 210 | 210 | 36,900 |
| 2024/11/21 | 212 | 213 | 210 | 212 | 17,200 |
| 2024/11/20 | 212 | 214 | 211 | 211 | 15,100 |
| 2024/11/19 | 213 | 214 | 211 | 212 | 16,600 |
| 2024/11/18 | 207 | 214 | 207 | 214 | 26,600 |
| 2024/11/15 | 211 | 213 | 206 | 211 | 80,000 |
| 2024/11/14 | 215 | 216 | 213 | 214 | 22,000 |
| 2024/11/13 | 215 | 215 | 211 | 213 | 48,500 |
| 2024/11/12 | 225 | 229 | 213 | 215 | 334,000 |
| 2024/11/11 | 209 | 216 | 208 | 214 | 71,600 |
| 2024/11/08 | 205 | 208 | 205 | 208 | 16,900 |
| 2024/11/07 | 205 | 207 | 203 | 207 | 36,000 |
| 2024/11/06 | 205 | 206 | 202 | 205 | 29,300 |
| 2024/11/05 | 203 | 205 | 200 | 205 | 28,200 |
| 2024/11/01 | 205 | 208 | 203 | 203 | 50,200 |
| 2024/10/31 | 202 | 208 | 202 | 208 | 45,000 |
| 2024/10/30 | 206 | 206 | 201 | 205 | 45,400 |
| 2024/10/29 | 202 | 204 | 200 | 204 | 24,900 |
| 2024/10/28 | 198 | 208 | 198 | 203 | 129,000 |
| 2024/10/25 | 208 | 208 | 196 | 201 | 152,500 |
| 2024/10/24 | 200 | 209 | 199 | 209 | 61,700 |
| 2024/10/23 | 200 | 203 | 199 | 203 | 34,600 |
| 2024/10/22 | 202 | 205 | 199 | 200 | 60,100 |
| 2024/10/21 | 202 | 204 | 201 | 201 | 21,800 |
| 2024/10/18 | 205 | 208 | 199 | 202 | 153,500 |
| 2024/10/17 | 204 | 210 | 203 | 205 | 96,600 |
| 2024/10/16 | 204 | 207 | 201 | 202 | 110,200 |
| 2024/10/15 | 205 | 213 | 203 | 204 | 157,400 |
| 2024/10/11 | 213 | 216 | 201 | 203 | 254,800 |
| 2024/10/10 | 217 | 223 | 208 | 213 | 331,500 |
| 2024/10/09 | 227 | 243 | 211 | 214 | 1,046,800 |
| 2024/10/08 | 224 | 224 | 216 | 219 | 176,700 |
| 2024/10/07 | 228 | 235 | 224 | 228 | 594,600 |