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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 237 | 241 | 216 | 220 | 815,700 |
| 2024/10/03 | 225 | 255 | 225 | 236 | 4,464,400 |
| 2024/10/02 | 222 | 250 | 204 | 218 | 2,844,500 |
| 2024/10/01 | 215 | 230 | 210 | 219 | 828,600 |
| 2024/09/30 | 218 | 247 | 218 | 231 | 2,774,800 |
| 2024/09/27 | 197 | 198 | 195 | 197 | 12,500 |
| 2024/09/26 | 197 | 197 | 195 | 197 | 12,600 |
| 2024/09/25 | 199 | 199 | 196 | 197 | 6,600 |
| 2024/09/24 | 198 | 199 | 194 | 199 | 41,900 |
| 2024/09/20 | 201 | 208 | 195 | 197 | 43,700 |
| 2024/09/19 | 200 | 204 | 200 | 201 | 31,300 |
| 2024/09/18 | 198 | 202 | 198 | 199 | 8,400 |
| 2024/09/17 | 201 | 201 | 199 | 200 | 3,600 |
| 2024/09/13 | 200 | 201 | 199 | 201 | 5,800 |
| 2024/09/12 | 199 | 201 | 199 | 200 | 16,900 |
| 2024/09/11 | 200 | 201 | 196 | 198 | 12,800 |
| 2024/09/10 | 205 | 205 | 199 | 201 | 16,300 |
| 2024/09/09 | 195 | 202 | 190 | 202 | 26,000 |
| 2024/09/06 | 205 | 205 | 196 | 199 | 26,200 |
| 2024/09/05 | 203 | 205 | 200 | 205 | 12,000 |
| 2024/09/04 | 208 | 208 | 200 | 203 | 42,700 |
| 2024/09/03 | 212 | 212 | 209 | 209 | 10,600 |
| 2024/09/02 | 207 | 209 | 206 | 208 | 7,400 |
| 2024/08/30 | 204 | 207 | 202 | 207 | 14,200 |
| 2024/08/29 | 203 | 207 | 201 | 204 | 17,300 |
| 2024/08/28 | 217 | 217 | 205 | 205 | 63,800 |
| 2024/08/27 | 204 | 220 | 204 | 212 | 82,300 |
| 2024/08/26 | 200 | 204 | 200 | 204 | 11,000 |
| 2024/08/23 | 199 | 202 | 199 | 201 | 14,500 |
| 2024/08/22 | 198 | 203 | 198 | 200 | 20,700 |
| 2024/08/21 | 199 | 202 | 198 | 199 | 32,100 |
| 2024/08/20 | 199 | 206 | 198 | 198 | 39,600 |
| 2024/08/19 | 207 | 207 | 196 | 198 | 129,400 |
| 2024/08/16 | 210 | 210 | 206 | 207 | 13,600 |
| 2024/08/15 | 199 | 207 | 199 | 206 | 41,900 |
| 2024/08/14 | 203 | 203 | 198 | 199 | 24,800 |
| 2024/08/13 | 203 | 203 | 197 | 201 | 35,500 |
| 2024/08/09 | 200 | 209 | 199 | 203 | 62,800 |
| 2024/08/08 | 198 | 203 | 197 | 200 | 47,300 |
| 2024/08/07 | 179 | 195 | 178 | 193 | 107,500 |
| 2024/08/06 | 205 | 205 | 182 | 184 | 173,700 |
| 2024/08/05 | 188 | 196 | 158 | 158 | 173,900 |
| 2024/08/02 | 212 | 217 | 205 | 206 | 80,400 |
| 2024/08/01 | 225 | 228 | 212 | 218 | 71,200 |
| 2024/07/31 | 234 | 235 | 223 | 229 | 70,500 |
| 2024/07/30 | 234 | 238 | 230 | 238 | 46,900 |
| 2024/07/29 | 226 | 237 | 222 | 232 | 35,000 |
| 2024/07/26 | 220 | 230 | 217 | 226 | 29,000 |
| 2024/07/25 | 223 | 229 | 222 | 223 | 47,200 |
| 2024/07/24 | 234 | 234 | 229 | 230 | 20,600 |
| 2024/07/23 | 229 | 235 | 229 | 234 | 17,000 |
| 2024/07/22 | 227 | 236 | 227 | 229 | 62,200 |
| 2024/07/19 | 237 | 237 | 233 | 234 | 15,300 |
| 2024/07/18 | 239 | 239 | 231 | 237 | 35,300 |
| 2024/07/17 | 245 | 245 | 239 | 239 | 59,400 |
| 2024/07/16 | 240 | 248 | 240 | 245 | 45,200 |
| 2024/07/12 | 241 | 245 | 238 | 241 | 40,800 |
| 2024/07/11 | 249 | 254 | 241 | 241 | 128,100 |
| 2024/07/10 | 241 | 260 | 235 | 253 | 345,900 |
| 2024/07/09 | 223 | 239 | 223 | 239 | 100,700 |
| 2024/07/08 | 223 | 230 | 223 | 227 | 54,400 |
| 2024/07/05 | 229 | 253 | 222 | 222 | 426,200 |
| 2024/07/04 | 235 | 237 | 229 | 229 | 123,100 |
| 2024/07/03 | 247 | 247 | 235 | 237 | 201,100 |
| 2024/07/02 | 269 | 269 | 238 | 247 | 603,000 |
| 2024/07/01 | 229 | 268 | 225 | 257 | 2,400,800 |
| 2024/06/28 | 217 | 217 | 212 | 215 | 76,200 |
| 2024/06/27 | 205 | 214 | 205 | 214 | 69,300 |
| 2024/06/26 | 207 | 210 | 207 | 208 | 34,200 |
| 2024/06/25 | 208 | 208 | 206 | 207 | 36,300 |
| 2024/06/24 | 209 | 212 | 208 | 208 | 29,800 |
| 2024/06/21 | 216 | 216 | 205 | 211 | 88,400 |
| 2024/06/20 | 209 | 216 | 209 | 213 | 129,200 |
| 2024/06/19 | 207 | 209 | 205 | 209 | 112,000 |
| 2024/06/18 | 208 | 229 | 202 | 208 | 1,017,800 |
| 2024/06/17 | 225 | 226 | 199 | 200 | 964,400 |
| 2024/06/14 | 186 | 188 | 184 | 186 | 16,700 |
| 2024/06/13 | 184 | 188 | 180 | 185 | 19,500 |
| 2024/06/12 | 184 | 184 | 182 | 184 | 5,200 |
| 2024/06/11 | 180 | 184 | 180 | 183 | 18,200 |
| 2024/06/10 | 181 | 182 | 179 | 182 | 21,100 |
| 2024/06/07 | 179 | 182 | 177 | 181 | 25,900 |
| 2024/06/06 | 179 | 182 | 179 | 179 | 18,300 |
| 2024/06/05 | 181 | 181 | 179 | 179 | 11,200 |
| 2024/06/04 | 176 | 180 | 175 | 180 | 15,700 |
| 2024/06/03 | 178 | 178 | 175 | 177 | 11,100 |
| 2024/05/31 | 174 | 176 | 173 | 176 | 26,900 |
| 2024/05/30 | 178 | 178 | 172 | 173 | 52,800 |
| 2024/05/29 | 181 | 181 | 178 | 179 | 16,800 |
| 2024/05/28 | 181 | 181 | 180 | 180 | 16,900 |
| 2024/05/27 | 183 | 183 | 180 | 180 | 48,100 |
| 2024/05/24 | 184 | 185 | 181 | 182 | 36,800 |
| 2024/05/23 | 182 | 185 | 182 | 183 | 20,100 |
| 2024/05/22 | 185 | 186 | 183 | 183 | 14,500 |
| 2024/05/21 | 186 | 187 | 184 | 185 | 14,300 |
| 2024/05/20 | 183 | 186 | 183 | 184 | 24,700 |
| 2024/05/17 | 185 | 188 | 182 | 184 | 48,400 |
| 2024/05/16 | 191 | 191 | 185 | 185 | 81,900 |
| 2024/05/15 | 194 | 195 | 190 | 194 | 71,300 |
| 2024/05/14 | 199 | 219 | 191 | 194 | 678,700 |
| 2024/05/13 | 183 | 189 | 183 | 187 | 19,800 |
| 2024/05/10 | 190 | 190 | 184 | 185 | 34,200 |
| 2024/05/09 | 189 | 189 | 185 | 187 | 15,700 |
| 2024/05/08 | 190 | 190 | 188 | 189 | 7,700 |
| 2024/05/07 | 192 | 192 | 189 | 189 | 12,300 |
| 2024/05/02 | 192 | 192 | 186 | 187 | 34,200 |
| 2024/05/01 | 193 | 193 | 190 | 192 | 15,400 |
| 2024/04/30 | 190 | 193 | 188 | 193 | 18,600 |
| 2024/04/26 | 188 | 190 | 187 | 190 | 7,000 |
| 2024/04/25 | 189 | 192 | 188 | 188 | 16,000 |
| 2024/04/24 | 187 | 193 | 187 | 193 | 19,300 |
| 2024/04/23 | 183 | 190 | 183 | 187 | 40,400 |
| 2024/04/22 | 184 | 187 | 183 | 187 | 15,100 |
| 2024/04/19 | 190 | 191 | 182 | 182 | 95,300 |
| 2024/04/18 | 188 | 193 | 188 | 189 | 50,900 |
| 2024/04/17 | 189 | 193 | 188 | 192 | 38,700 |
| 2024/04/16 | 194 | 194 | 188 | 189 | 67,600 |
| 2024/04/15 | 195 | 195 | 192 | 194 | 62,000 |
| 2024/04/12 | 194 | 197 | 194 | 194 | 67,700 |
| 2024/04/11 | 198 | 198 | 194 | 195 | 30,500 |
| 2024/04/10 | 199 | 200 | 197 | 198 | 23,200 |
| 2024/04/09 | 198 | 200 | 195 | 199 | 25,100 |
| 2024/04/08 | 196 | 201 | 194 | 197 | 115,700 |
| 2024/04/05 | 199 | 206 | 195 | 201 | 81,500 |
| 2024/04/04 | 209 | 209 | 199 | 199 | 84,500 |
| 2024/04/03 | 205 | 214 | 200 | 205 | 168,100 |
| 2024/04/02 | 218 | 218 | 201 | 204 | 172,100 |
| 2024/04/01 | 223 | 225 | 214 | 217 | 94,100 |
| 2024/03/29 | 223 | 224 | 222 | 223 | 10,600 |
| 2024/03/28 | 222 | 226 | 219 | 222 | 22,900 |
| 2024/03/27 | 225 | 227 | 221 | 222 | 26,400 |
| 2024/03/26 | 224 | 229 | 221 | 225 | 25,400 |
| 2024/03/25 | 221 | 226 | 221 | 224 | 29,800 |
| 2024/03/22 | 222 | 225 | 222 | 223 | 28,500 |
| 2024/03/21 | 221 | 224 | 220 | 222 | 48,000 |
| 2024/03/19 | 220 | 223 | 218 | 220 | 52,800 |
| 2024/03/18 | 219 | 226 | 219 | 223 | 62,100 |
| 2024/03/15 | 220 | 224 | 218 | 218 | 63,300 |
| 2024/03/14 | 218 | 230 | 218 | 225 | 57,200 |
| 2024/03/13 | 221 | 224 | 216 | 218 | 75,800 |
| 2024/03/12 | 223 | 224 | 218 | 221 | 94,700 |
| 2024/03/11 | 236 | 236 | 225 | 228 | 101,800 |
| 2024/03/08 | 234 | 235 | 230 | 233 | 39,900 |
| 2024/03/07 | 236 | 239 | 232 | 233 | 28,500 |
| 2024/03/06 | 235 | 239 | 232 | 235 | 39,000 |
| 2024/03/05 | 239 | 239 | 230 | 235 | 66,400 |
| 2024/03/04 | 244 | 244 | 238 | 239 | 73,800 |
| 2024/03/01 | 250 | 252 | 244 | 244 | 26,900 |
| 2024/02/29 | 251 | 251 | 240 | 249 | 72,600 |
| 2024/02/28 | 245 | 250 | 245 | 247 | 18,800 |
| 2024/02/27 | 241 | 248 | 240 | 245 | 57,700 |
| 2024/02/26 | 238 | 244 | 236 | 241 | 31,700 |
| 2024/02/22 | 240 | 240 | 230 | 235 | 68,900 |
| 2024/02/21 | 244 | 246 | 238 | 238 | 65,400 |
| 2024/02/20 | 244 | 246 | 242 | 244 | 25,200 |
| 2024/02/19 | 244 | 248 | 244 | 244 | 34,500 |
| 2024/02/16 | 239 | 248 | 235 | 244 | 69,900 |
| 2024/02/15 | 244 | 244 | 235 | 236 | 90,600 |
| 2024/02/14 | 248 | 250 | 240 | 243 | 114,800 |
| 2024/02/13 | 260 | 260 | 252 | 255 | 66,900 |
| 2024/02/09 | 253 | 257 | 251 | 254 | 47,700 |
| 2024/02/08 | 258 | 258 | 251 | 254 | 58,100 |
| 2024/02/07 | 260 | 260 | 253 | 259 | 76,000 |
| 2024/02/06 | 263 | 264 | 260 | 260 | 79,400 |
| 2024/02/05 | 264 | 270 | 259 | 266 | 86,200 |
| 2024/02/02 | 264 | 273 | 256 | 256 | 246,200 |
| 2024/02/01 | 261 | 264 | 261 | 264 | 30,900 |
| 2024/01/31 | 260 | 264 | 258 | 263 | 47,200 |
| 2024/01/30 | 260 | 263 | 260 | 260 | 23,000 |
| 2024/01/29 | 261 | 264 | 260 | 260 | 37,600 |
| 2024/01/26 | 260 | 262 | 258 | 261 | 45,700 |
| 2024/01/25 | 258 | 262 | 257 | 261 | 48,900 |
| 2024/01/24 | 258 | 261 | 256 | 258 | 35,000 |
| 2024/01/23 | 255 | 259 | 255 | 257 | 43,500 |
| 2024/01/22 | 252 | 257 | 251 | 254 | 71,300 |
| 2024/01/19 | 255 | 258 | 254 | 255 | 29,700 |
| 2024/01/18 | 259 | 259 | 252 | 255 | 71,900 |
| 2024/01/17 | 264 | 264 | 254 | 257 | 112,300 |
| 2024/01/16 | 258 | 267 | 256 | 265 | 181,900 |
| 2024/01/15 | 253 | 259 | 253 | 257 | 69,800 |
| 2024/01/12 | 255 | 255 | 251 | 255 | 41,700 |
| 2024/01/11 | 256 | 257 | 252 | 257 | 53,000 |
| 2024/01/10 | 256 | 257 | 252 | 254 | 55,200 |
| 2024/01/09 | 251 | 258 | 249 | 256 | 77,300 |
| 2024/01/05 | 251 | 251 | 248 | 251 | 26,100 |
| 2024/01/04 | 252 | 252 | 248 | 249 | 57,600 |