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

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
2016/12/30 1,563 1,592 1,563 1,581 9,900
2016/12/29 1,560 1,584 1,560 1,574 8,700
2016/12/28 1,583 1,608 1,576 1,583 12,200
2016/12/27 1,570 1,586 1,557 1,580 12,200
2016/12/26 1,574 1,574 1,558 1,568 8,900
2016/12/22 1,580 1,580 1,556 1,557 5,700
2016/12/21 1,566 1,575 1,556 1,574 6,800
2016/12/20 1,558 1,563 1,553 1,557 6,300
2016/12/19 1,540 1,558 1,529 1,550 9,900
2016/12/16 1,533 1,533 1,512 1,526 8,600
2016/12/15 1,563 1,575 1,531 1,533 7,700
2016/12/14 1,582 1,586 1,554 1,563 4,300
2016/12/13 1,560 1,572 1,550 1,572 5,400
2016/12/12 1,567 1,594 1,545 1,550 4,900
2016/12/09 1,521 1,532 1,515 1,527 5,100
2016/12/08 1,583 1,583 1,500 1,520 22,900
2016/12/07 1,584 1,590 1,568 1,584 5,300
2016/12/06 1,635 1,635 1,582 1,592 9,900
2016/12/05 1,599 1,660 1,591 1,605 13,400
2016/12/02 1,608 1,623 1,536 1,537 13,500
2016/12/01 1,625 1,642 1,616 1,618 5,900
2016/11/30 1,623 1,681 1,623 1,640 11,000
2016/11/29 1,699 1,699 1,652 1,657 2,800
2016/11/28 1,710 1,710 1,678 1,683 7,300
2016/11/25 1,675 1,733 1,654 1,710 28,100
2016/11/24 1,665 1,721 1,631 1,675 23,100
2016/11/22 1,658 1,668 1,630 1,660 7,400
2016/11/21 1,630 1,665 1,623 1,658 11,900
2016/11/18 1,581 1,622 1,575 1,622 11,300
2016/11/17 1,550 1,600 1,526 1,561 6,400
2016/11/16 1,488 1,557 1,487 1,548 7,900
2016/11/15 1,497 1,511 1,480 1,483 9,200
2016/11/14 1,531 1,531 1,491 1,495 11,500
2016/11/11 1,579 1,617 1,531 1,531 8,400
2016/11/10 1,558 1,640 1,555 1,596 26,600
2016/11/09 1,638 1,638 1,477 1,543 26,200
2016/11/08 1,667 1,667 1,640 1,641 8,300
2016/11/07 1,611 1,649 1,600 1,634 10,500
2016/11/04 1,610 1,629 1,572 1,597 11,400
2016/11/02 1,709 1,709 1,605 1,610 17,200
2016/11/01 1,749 1,749 1,658 1,709 13,700
2016/10/31 1,750 1,760 1,731 1,732 8,500
2016/10/28 1,730 1,754 1,708 1,750 8,200
2016/10/27 1,730 1,732 1,670 1,724 28,900
2016/10/26 1,740 1,759 1,725 1,746 12,600
2016/10/25 1,801 1,817 1,730 1,760 18,900
2016/10/24 1,849 1,849 1,780 1,800 21,700
2016/10/21 1,866 1,869 1,792 1,793 32,800
2016/10/20 1,780 1,874 1,774 1,873 43,500
2016/10/19 1,699 1,792 1,697 1,763 29,500
2016/10/18 1,769 1,770 1,670 1,696 29,800
2016/10/17 1,633 1,750 1,628 1,742 35,400
2016/10/14 1,612 1,645 1,611 1,633 6,400
2016/10/13 1,604 1,645 1,602 1,624 12,600
2016/10/12 1,640 1,649 1,602 1,602 11,200
2016/10/11 1,645 1,666 1,630 1,650 14,000
2016/10/07 1,685 1,720 1,623 1,628 28,700
2016/10/06 1,778 1,790 1,666 1,685 41,900
2016/10/05 1,701 1,750 1,693 1,749 42,000
2016/10/04 1,590 1,690 1,570 1,680 27,400
2016/10/03 1,640 1,640 1,600 1,609 17,100
2016/09/30 1,666 1,690 1,610 1,631 38,100
2016/09/29 1,551 1,647 1,540 1,630 44,700
2016/09/28 1,569 1,573 1,520 1,540 24,000
2016/09/27 1,598 1,598 1,520 1,529 16,800
2016/09/26 1,645 1,650 1,532 1,549 45,700
2016/09/23 1,458 1,516 1,444 1,495 28,100
2016/09/21 1,461 1,461 1,427 1,447 11,100
2016/09/20 1,450 1,474 1,422 1,431 10,800
2016/09/16 1,461 1,484 1,435 1,444 12,600
2016/09/15 1,547 1,549 1,444 1,457 27,100
2016/09/14 1,533 1,586 1,505 1,542 28,800
2016/09/13 1,718 1,718 1,573 1,573 58,800
2016/09/12 1,591 1,699 1,588 1,698 83,000
2016/09/09 1,500 1,572 1,460 1,551 43,900
2016/09/08 1,413 1,500 1,410 1,480 24,700
2016/09/07 1,402 1,413 1,390 1,401 12,700
2016/09/06 1,412 1,418 1,382 1,418 11,600
2016/09/05 1,394 1,460 1,385 1,385 14,800
2016/09/02 1,376 1,425 1,367 1,385 8,100
2016/09/01 1,392 1,400 1,374 1,375 20,300
2016/08/31 1,413 1,437 1,400 1,406 19,800
2016/08/30 1,417 1,447 1,407 1,411 18,500
2016/08/29 1,461 1,470 1,420 1,433 11,500
2016/08/26 1,508 1,518 1,451 1,460 19,800
2016/08/25 1,534 1,548 1,515 1,548 12,600
2016/08/24 1,597 1,597 1,543 1,558 7,100
2016/08/23 1,565 1,596 1,528 1,593 10,600
2016/08/22 1,599 1,599 1,530 1,566 8,300
2016/08/19 1,622 1,650 1,620 1,620 3,200
2016/08/18 1,658 1,658 1,623 1,624 5,500
2016/08/17 1,692 1,692 1,619 1,659 16,600
2016/08/16 1,555 1,615 1,555 1,587 7,600
2016/08/15 1,538 1,568 1,538 1,555 12,500
2016/08/12 1,640 1,640 1,569 1,600 25,300
2016/08/10 1,796 1,878 1,658 1,665 88,600
2016/08/09 1,606 1,725 1,590 1,725 7,700
2016/08/08 1,629 1,632 1,576 1,603 14,000
2016/08/05 1,650 1,670 1,627 1,627 7,100
2016/08/04 1,663 1,677 1,642 1,656 7,500
2016/08/03 1,722 1,722 1,673 1,675 7,100
2016/08/02 1,729 1,729 1,700 1,723 6,300
2016/08/01 1,682 1,729 1,682 1,700 5,800
2016/07/29 1,680 1,691 1,620 1,674 11,000
2016/07/28 1,705 1,739 1,683 1,720 7,500
2016/07/27 1,749 1,760 1,679 1,720 20,800
2016/07/26 1,659 1,800 1,650 1,760 31,400
2016/07/25 1,634 1,715 1,615 1,666 27,300
2016/07/22 1,763 1,764 1,695 1,695 22,700
2016/07/21 1,901 1,907 1,751 1,784 31,300
2016/07/20 1,876 1,975 1,862 1,877 25,400
2016/07/19 1,975 1,975 1,840 1,876 49,800
2016/07/15 2,171 2,191 2,000 2,042 81,700
2016/07/14 2,223 2,275 2,172 2,175 51,600
2016/07/13 2,307 2,370 2,265 2,267 40,200
2016/07/12 2,341 2,390 2,300 2,300 68,400
2016/07/11 2,380 2,409 2,258 2,315 123,700
2016/07/08 2,600 2,620 2,254 2,330 238,300
2016/07/07 2,425 2,720 2,362 2,550 826,400
2016/07/06 2,200 2,508 2,137 2,333 307,200
2016/07/05 2,531 2,549 2,255 2,314 147,900
2016/07/04 2,168 2,569 2,100 2,481 523,100
2016/07/01 2,200 2,220 2,070 2,106 101,900
2016/06/30 2,250 2,283 2,140 2,156 61,600
2016/06/29 2,400 2,457 2,250 2,250 97,600
2016/06/28 2,230 2,495 2,224 2,380 262,500
2016/06/27 2,090 2,513 2,030 2,355 521,700
2016/06/24 2,500 2,588 1,950 2,030 424,500
2016/06/23 2,618 2,773 2,330 2,450 1,498,900
2016/06/22 2,280 2,644 2,191 2,644 1,883,100
2016/06/21 2,090 2,279 2,090 2,144 258,700
2016/06/20 2,180 2,384 2,024 2,100 741,500
2016/06/17 2,217 2,500 2,022 2,180 1,573,700
2016/06/16 2,370 2,474 2,029 2,060 1,309,400
2016/06/15 3,220 3,320 2,520 2,520 1,135,800

このページの先頭へ