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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,245 | 3,585 | 3,175 | 3,220 | 635,100 |
| 2019/12/27 | 2,560 | 3,015 | 2,550 | 3,015 | 1,105,900 |
| 2019/12/27 | 1 -> 4.00 分割 | ||||
| 2019/12/26 | 10,600 | 10,600 | 10,060 | 10,060 | 44,200 |
| 2019/12/25 | 10,890 | 11,060 | 10,350 | 10,540 | 57,700 |
| 2019/12/24 | 10,030 | 10,660 | 9,950 | 10,640 | 65,800 |
| 2019/12/23 | 10,100 | 10,100 | 9,810 | 10,080 | 24,400 |
| 2019/12/20 | 9,800 | 10,180 | 9,540 | 10,000 | 43,300 |
| 2019/12/19 | 9,840 | 9,990 | 9,690 | 9,830 | 39,300 |
| 2019/12/18 | 10,090 | 10,250 | 9,700 | 9,990 | 54,700 |
| 2019/12/17 | 10,050 | 10,570 | 9,720 | 10,090 | 65,000 |
| 2019/12/16 | 10,110 | 10,420 | 9,290 | 9,670 | 124,200 |
| 2019/12/13 | 10,900 | 11,400 | 10,150 | 10,570 | 244,800 |
| 2019/12/12 | 10,030 | 11,200 | 9,950 | 10,920 | 514,700 |
| 2019/12/11 | 9,010 | 10,110 | 8,900 | 10,050 | 426,100 |
| 2019/12/10 | 9,910 | 10,140 | 8,420 | 8,960 | 682,600 |
| 2019/12/09 | 8,560 | 9,670 | 8,470 | 9,460 | 348,200 |
| 2019/12/06 | 7,870 | 8,590 | 7,750 | 8,450 | 88,900 |
| 2019/12/05 | 8,340 | 8,360 | 7,690 | 7,770 | 83,100 |
| 2019/12/04 | 8,130 | 8,320 | 8,030 | 8,210 | 51,700 |
| 2019/12/03 | 8,370 | 8,590 | 8,120 | 8,200 | 136,900 |
| 2019/12/02 | 8,320 | 8,410 | 7,980 | 8,180 | 210,000 |
| 2019/11/29 | 8,040 | 9,250 | 8,040 | 8,410 | 499,200 |
| 2019/11/28 | 7,880 | 8,290 | 7,810 | 7,980 | 147,800 |
| 2019/11/27 | 7,810 | 8,250 | 7,600 | 7,730 | 152,200 |
| 2019/11/26 | 7,060 | 7,980 | 6,980 | 7,910 | 321,000 |
| 2019/11/25 | 7,260 | 7,300 | 6,930 | 6,980 | 52,000 |
| 2019/11/22 | 7,030 | 7,200 | 6,750 | 7,060 | 79,500 |
| 2019/11/21 | 7,350 | 7,770 | 6,830 | 7,150 | 202,200 |
| 2019/11/20 | 6,930 | 7,380 | 6,920 | 7,300 | 100,500 |
| 2019/11/19 | 7,190 | 7,580 | 6,940 | 7,010 | 218,500 |
| 2019/11/18 | 7,100 | 7,140 | 6,720 | 6,880 | 99,300 |
| 2019/11/15 | 6,600 | 7,420 | 6,470 | 7,250 | 201,200 |
| 2019/11/14 | 6,590 | 6,750 | 6,340 | 6,530 | 75,900 |
| 2019/11/13 | 6,600 | 6,930 | 6,400 | 6,640 | 124,200 |
| 2019/11/12 | 6,800 | 7,060 | 6,560 | 6,700 | 85,400 |
| 2019/11/11 | 6,260 | 7,300 | 6,190 | 6,940 | 400,300 |
| 2019/11/08 | 6,410 | 6,800 | 5,940 | 6,360 | 416,400 |
| 2019/11/07 | 5,210 | 6,110 | 5,130 | 6,110 | 421,300 |
| 2019/11/06 | 4,400 | 5,140 | 4,400 | 5,110 | 324,000 |
| 2019/11/05 | 4,515 | 4,540 | 4,425 | 4,435 | 22,400 |
| 2019/11/01 | 4,400 | 4,570 | 4,305 | 4,540 | 27,600 |
| 2019/10/31 | 4,405 | 4,440 | 4,315 | 4,400 | 16,800 |
| 2019/10/30 | 4,310 | 4,515 | 4,250 | 4,400 | 16,800 |
| 2019/10/29 | 4,295 | 4,295 | 4,210 | 4,255 | 7,000 |
| 2019/10/28 | 4,260 | 4,325 | 4,165 | 4,275 | 12,900 |
| 2019/10/25 | 4,400 | 4,400 | 4,190 | 4,260 | 20,000 |
| 2019/10/24 | 4,425 | 4,445 | 4,320 | 4,400 | 12,700 |
| 2019/10/23 | 4,310 | 4,380 | 4,260 | 4,380 | 13,200 |
| 2019/10/21 | 4,470 | 4,470 | 4,240 | 4,310 | 23,200 |
| 2019/10/18 | 4,380 | 4,550 | 4,355 | 4,400 | 29,700 |
| 2019/10/17 | 4,410 | 4,700 | 4,325 | 4,450 | 45,500 |
| 2019/10/16 | 4,685 | 4,745 | 4,435 | 4,460 | 42,900 |
| 2019/10/15 | 4,825 | 4,825 | 4,530 | 4,680 | 55,100 |
| 2019/10/11 | 5,010 | 5,030 | 4,725 | 4,755 | 76,600 |
| 2019/10/10 | 4,830 | 5,220 | 4,720 | 5,050 | 138,300 |
| 2019/10/09 | 4,550 | 4,815 | 4,530 | 4,760 | 75,400 |
| 2019/10/08 | 4,760 | 4,760 | 4,485 | 4,545 | 29,500 |
| 2019/10/07 | 4,850 | 4,865 | 4,665 | 4,690 | 31,600 |
| 2019/10/04 | 4,730 | 4,870 | 4,650 | 4,760 | 59,800 |
| 2019/10/03 | 4,645 | 4,890 | 4,580 | 4,660 | 84,500 |
| 2019/10/02 | 4,405 | 4,870 | 4,325 | 4,740 | 125,800 |
| 2019/10/01 | 4,110 | 4,580 | 3,980 | 4,460 | 133,800 |
| 2019/09/30 | 4,010 | 4,050 | 3,920 | 4,005 | 34,500 |
| 2019/09/27 | 4,305 | 4,335 | 4,040 | 4,115 | 99,300 |
| 2019/09/26 | 4,385 | 4,525 | 4,320 | 4,400 | 104,400 |
| 2019/09/25 | 4,100 | 4,365 | 4,025 | 4,300 | 77,500 |
| 2019/09/24 | 3,800 | 4,195 | 3,755 | 4,165 | 115,900 |
| 2019/09/20 | 3,875 | 4,050 | 3,785 | 3,785 | 100,900 |
| 2019/09/19 | 3,930 | 3,970 | 3,715 | 3,760 | 73,800 |
| 2019/09/18 | 3,835 | 4,065 | 3,785 | 3,860 | 77,700 |
| 2019/09/17 | 3,880 | 3,950 | 3,710 | 3,795 | 62,400 |
| 2019/09/13 | 3,895 | 4,050 | 3,680 | 3,935 | 123,600 |
| 2019/09/12 | 4,110 | 4,115 | 3,815 | 3,900 | 118,600 |
| 2019/09/11 | 4,160 | 4,435 | 4,010 | 4,060 | 248,100 |
| 2019/09/10 | 4,300 | 4,320 | 3,975 | 4,030 | 206,600 |
| 2019/09/09 | 4,590 | 4,870 | 4,255 | 4,370 | 161,300 |
| 2019/09/06 | 5,170 | 5,170 | 4,520 | 4,720 | 356,300 |
| 2019/09/05 | 5,080 | 5,470 | 5,020 | 5,470 | 219,100 |
| 2019/09/04 | 4,995 | 5,220 | 4,580 | 4,770 | 235,400 |
| 2019/09/03 | 4,330 | 4,890 | 4,235 | 4,835 | 87,100 |
| 2019/09/02 | 4,300 | 4,425 | 4,050 | 4,400 | 73,800 |
| 2019/08/30 | 3,815 | 4,320 | 3,800 | 4,200 | 135,700 |
| 2019/08/29 | 3,850 | 3,935 | 3,635 | 3,735 | 46,700 |
| 2019/08/28 | 3,665 | 3,950 | 3,665 | 3,880 | 51,000 |
| 2019/08/27 | 3,970 | 3,995 | 3,590 | 3,630 | 67,400 |
| 2019/08/26 | 3,920 | 4,040 | 3,880 | 3,900 | 28,600 |
| 2019/08/23 | 3,885 | 4,160 | 3,850 | 4,055 | 61,000 |
| 2019/08/22 | 4,465 | 4,480 | 3,910 | 3,910 | 105,800 |
| 2019/08/21 | 3,940 | 4,580 | 3,900 | 4,580 | 93,700 |
| 2019/08/20 | 3,855 | 4,015 | 3,835 | 3,880 | 24,500 |
| 2019/08/19 | 4,005 | 4,090 | 3,810 | 3,925 | 23,300 |
| 2019/08/16 | 3,815 | 4,170 | 3,760 | 3,850 | 62,700 |
| 2019/08/15 | 3,745 | 4,200 | 3,570 | 3,850 | 136,000 |
| 2019/08/14 | 4,430 | 4,430 | 3,865 | 3,890 | 91,500 |
| 2019/08/13 | 4,065 | 4,640 | 3,870 | 4,540 | 192,900 |
| 2019/08/09 | 4,400 | 4,430 | 3,970 | 4,120 | 186,600 |
| 2019/08/08 | 3,730 | 3,730 | 3,730 | 3,730 | 8,500 |
| 2019/08/07 | 3,165 | 3,185 | 2,870 | 3,030 | 128,300 |
| 2019/08/06 | 2,646 | 3,235 | 2,630 | 3,235 | 88,200 |
| 2019/08/05 | 2,800 | 2,880 | 2,700 | 2,731 | 33,200 |
| 2019/08/02 | 2,692 | 2,845 | 2,637 | 2,716 | 49,200 |
| 2019/08/01 | 2,489 | 2,710 | 2,440 | 2,700 | 32,700 |
| 2019/07/31 | 2,560 | 2,580 | 2,476 | 2,489 | 25,800 |
| 2019/07/30 | 2,437 | 2,564 | 2,395 | 2,550 | 22,900 |
| 2019/07/29 | 2,500 | 2,677 | 2,460 | 2,481 | 51,200 |
| 2019/07/26 | 2,341 | 2,470 | 2,323 | 2,470 | 33,400 |
| 2019/07/25 | 2,400 | 2,473 | 2,300 | 2,375 | 79,000 |
| 2019/07/24 | 2,210 | 2,440 | 2,200 | 2,437 | 159,700 |
| 2019/07/23 | 2,095 | 2,200 | 2,005 | 2,148 | 64,700 |
| 2019/07/22 | 2,011 | 2,063 | 1,973 | 2,047 | 27,100 |
| 2019/07/19 | 1,878 | 2,026 | 1,866 | 1,971 | 49,800 |
| 2019/07/18 | 1,825 | 1,854 | 1,808 | 1,838 | 12,100 |
| 2019/07/17 | 1,842 | 1,847 | 1,815 | 1,841 | 6,200 |
| 2019/07/16 | 1,821 | 1,839 | 1,772 | 1,802 | 6,600 |
| 2019/07/12 | 1,899 | 1,899 | 1,844 | 1,858 | 3,500 |
| 2019/07/11 | 1,878 | 1,889 | 1,826 | 1,889 | 4,800 |
| 2019/07/10 | 1,855 | 1,870 | 1,820 | 1,868 | 7,300 |
| 2019/07/09 | 1,771 | 1,829 | 1,771 | 1,815 | 4,400 |
| 2019/07/08 | 1,858 | 1,858 | 1,760 | 1,776 | 8,400 |
| 2019/07/05 | 1,868 | 1,878 | 1,821 | 1,862 | 11,300 |
| 2019/07/04 | 1,880 | 1,880 | 1,720 | 1,803 | 21,600 |
| 2019/07/03 | 1,824 | 1,955 | 1,816 | 1,889 | 41,500 |
| 2019/07/02 | 1,776 | 1,819 | 1,760 | 1,791 | 11,400 |
| 2019/07/01 | 1,732 | 1,790 | 1,732 | 1,790 | 10,200 |
| 2019/06/28 | 1,728 | 1,773 | 1,700 | 1,753 | 15,100 |
| 2019/06/27 | 1,763 | 1,763 | 1,713 | 1,728 | 5,400 |
| 2019/06/26 | 1,750 | 1,788 | 1,739 | 1,763 | 8,500 |
| 2019/06/25 | 1,765 | 1,790 | 1,702 | 1,762 | 9,300 |
| 2019/06/24 | 1,740 | 1,740 | 1,700 | 1,734 | 5,200 |
| 2019/06/21 | 1,749 | 1,760 | 1,650 | 1,700 | 30,500 |
| 2019/06/20 | 1,765 | 1,809 | 1,749 | 1,795 | 19,800 |
| 2019/06/19 | 1,774 | 1,809 | 1,750 | 1,758 | 11,200 |
| 2019/06/18 | 1,914 | 1,914 | 1,723 | 1,740 | 39,400 |
| 2019/06/17 | 1,850 | 1,935 | 1,802 | 1,914 | 63,400 |
| 2019/06/14 | 1,680 | 1,835 | 1,680 | 1,825 | 34,400 |
| 2019/06/13 | 1,719 | 1,734 | 1,660 | 1,708 | 10,000 |
| 2019/06/12 | 1,699 | 1,750 | 1,660 | 1,684 | 23,200 |
| 2019/06/11 | 1,662 | 1,739 | 1,637 | 1,739 | 22,300 |
| 2019/06/10 | 1,750 | 1,750 | 1,636 | 1,636 | 29,100 |
| 2019/06/07 | 1,680 | 1,710 | 1,572 | 1,663 | 48,900 |
| 2019/06/06 | 1,753 | 1,765 | 1,680 | 1,717 | 33,400 |
| 2019/06/05 | 1,700 | 1,793 | 1,615 | 1,793 | 88,600 |
| 2019/06/04 | 1,636 | 1,755 | 1,550 | 1,710 | 156,500 |
| 2019/06/03 | 1,920 | 1,975 | 1,616 | 1,716 | 281,200 |
| 2019/05/31 | 2,065 | 2,095 | 1,812 | 1,948 | 486,600 |
| 2019/05/30 | 2,015 | 2,015 | 2,001 | 2,015 | 128,800 |
| 2019/05/29 | 1,615 | 1,615 | 1,615 | 1,615 | 12,200 |
| 2019/05/28 | 1,315 | 1,315 | 1,315 | 1,315 | 7,400 |
| 2019/05/27 | 980 | 1,015 | 980 | 1,015 | 4,000 |
| 2019/05/24 | 973 | 989 | 970 | 977 | 700 |
| 2019/05/23 | 991 | 991 | 974 | 974 | 1,100 |
| 2019/05/22 | 985 | 990 | 985 | 988 | 2,800 |
| 2019/05/21 | 960 | 972 | 960 | 961 | 600 |
| 2019/05/20 | 965 | 965 | 965 | 965 | 100 |
| 2019/05/17 | 998 | 998 | 965 | 977 | 2,900 |
| 2019/05/16 | 1,012 | 1,012 | 982 | 982 | 800 |
| 2019/05/15 | 980 | 982 | 980 | 982 | 400 |
| 2019/05/14 | 983 | 985 | 972 | 972 | 1,200 |
| 2019/05/13 | 990 | 992 | 990 | 992 | 700 |
| 2019/05/10 | 1,018 | 1,019 | 990 | 990 | 2,900 |
| 2019/05/09 | 1,005 | 1,010 | 1,005 | 1,010 | 600 |
| 2019/05/08 | 1,015 | 1,015 | 1,000 | 1,000 | 600 |
| 2019/05/07 | 1,008 | 1,008 | 1,008 | 1,008 | 700 |
| 2019/04/26 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
| 2019/04/25 | 1,014 | 1,014 | 1,002 | 1,002 | 600 |
| 2019/04/23 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |
| 2019/04/22 | 1,001 | 1,010 | 1,001 | 1,001 | 600 |
| 2019/04/19 | 1,005 | 1,005 | 1,005 | 1,005 | 200 |
| 2019/04/18 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
| 2019/04/17 | 1,014 | 1,014 | 1,001 | 1,001 | 400 |
| 2019/04/16 | 1,012 | 1,012 | 1,012 | 1,012 | 200 |
| 2019/04/15 | 1,002 | 1,002 | 1,002 | 1,002 | 600 |
| 2019/04/12 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2019/04/11 | 1,018 | 1,019 | 1,001 | 1,003 | 1,000 |
| 2019/04/10 | 1,018 | 1,018 | 1,018 | 1,018 | 300 |
| 2019/04/09 | 997 | 997 | 997 | 997 | 100 |
| 2019/04/08 | 1,006 | 1,006 | 993 | 997 | 900 |
| 2019/04/05 | 994 | 1,006 | 994 | 1,006 | 200 |
| 2019/04/04 | 982 | 1,018 | 982 | 1,000 | 1,100 |
| 2019/04/03 | 1,000 | 1,012 | 990 | 1,012 | 600 |
| 2019/04/02 | 1,032 | 1,032 | 996 | 996 | 2,400 |
| 2019/04/01 | 1,026 | 1,026 | 1,026 | 1,026 | 500 |
| 2019/03/29 | 1,012 | 1,033 | 1,012 | 1,025 | 900 |
| 2019/03/28 | 1,001 | 1,038 | 1,001 | 1,038 | 700 |
| 2019/03/27 | 1,021 | 1,021 | 1,001 | 1,001 | 1,100 |
| 2019/03/26 | 1,050 | 1,059 | 1,021 | 1,021 | 1,200 |
| 2019/03/22 | 1,038 | 1,038 | 1,038 | 1,038 | 500 |
| 2019/03/20 | 1,010 | 1,019 | 1,010 | 1,019 | 600 |
| 2019/03/19 | 1,011 | 1,011 | 1,010 | 1,010 | 2,100 |
| 2019/03/18 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2019/03/15 | 1,031 | 1,031 | 1,028 | 1,028 | 600 |
| 2019/03/14 | 1,034 | 1,034 | 1,004 | 1,005 | 600 |
| 2019/03/13 | 1,001 | 1,020 | 1,001 | 1,006 | 700 |
| 2019/03/12 | 1,030 | 1,030 | 1,000 | 1,000 | 800 |
| 2019/03/11 | 1,029 | 1,029 | 1,000 | 1,006 | 900 |
| 2019/03/08 | 1,015 | 1,015 | 995 | 995 | 1,200 |
| 2019/03/07 | 1,035 | 1,035 | 1,004 | 1,009 | 1,200 |
| 2019/03/06 | 1,022 | 1,022 | 996 | 1,008 | 800 |
| 2019/03/05 | 1,039 | 1,039 | 1,009 | 1,022 | 2,000 |
| 2019/03/04 | 1,025 | 1,025 | 1,021 | 1,022 | 900 |
| 2019/02/28 | 989 | 991 | 989 | 991 | 200 |
| 2019/02/27 | 985 | 1,019 | 985 | 1,019 | 500 |
| 2019/02/25 | 1,024 | 1,024 | 1,020 | 1,020 | 1,400 |
| 2019/02/22 | 999 | 999 | 983 | 996 | 1,000 |
| 2019/02/21 | 960 | 979 | 960 | 979 | 500 |
| 2019/02/20 | 975 | 975 | 952 | 959 | 900 |
| 2019/02/19 | 989 | 989 | 974 | 975 | 800 |
| 2019/02/18 | 954 | 966 | 954 | 965 | 600 |
| 2019/02/15 | 957 | 984 | 957 | 984 | 300 |
| 2019/02/14 | 959 | 1,012 | 959 | 1,012 | 1,300 |
| 2019/02/13 | 997 | 997 | 951 | 961 | 2,800 |
| 2019/02/12 | 1,031 | 1,031 | 982 | 997 | 3,200 |
| 2019/02/08 | 1,022 | 1,022 | 1,021 | 1,021 | 200 |
| 2019/02/07 | 1,039 | 1,039 | 1,008 | 1,011 | 2,200 |
| 2019/02/06 | 1,036 | 1,044 | 1,032 | 1,036 | 1,000 |
| 2019/02/05 | 1,040 | 1,044 | 1,011 | 1,032 | 700 |
| 2019/02/04 | 1,027 | 1,031 | 1,027 | 1,031 | 300 |
| 2019/02/01 | 1,034 | 1,034 | 1,032 | 1,032 | 500 |
| 2019/01/31 | 1,010 | 1,041 | 1,010 | 1,041 | 300 |
| 2019/01/30 | 1,006 | 1,006 | 1,006 | 1,006 | 200 |
| 2019/01/29 | 1,007 | 1,008 | 1,006 | 1,006 | 1,100 |
| 2019/01/28 | 1,060 | 1,060 | 990 | 1,022 | 2,100 |
| 2019/01/25 | 1,048 | 1,048 | 1,036 | 1,048 | 300 |
| 2019/01/24 | 1,025 | 1,052 | 1,021 | 1,052 | 2,000 |
| 2019/01/23 | 1,066 | 1,066 | 1,054 | 1,054 | 300 |
| 2019/01/22 | 1,036 | 1,036 | 1,036 | 1,036 | 200 |
| 2019/01/21 | 1,062 | 1,066 | 1,036 | 1,059 | 2,600 |
| 2019/01/18 | 1,037 | 1,037 | 1,020 | 1,032 | 2,200 |
| 2019/01/17 | 982 | 1,018 | 981 | 1,018 | 2,700 |
| 2019/01/16 | 1,018 | 1,018 | 980 | 980 | 600 |
| 2019/01/15 | 958 | 1,018 | 958 | 1,018 | 2,300 |
| 2019/01/11 | 925 | 945 | 925 | 945 | 400 |
| 2019/01/10 | 950 | 950 | 924 | 925 | 1,200 |
| 2019/01/09 | 909 | 920 | 909 | 910 | 1,600 |
| 2019/01/08 | 905 | 909 | 900 | 909 | 3,400 |
| 2019/01/07 | 902 | 904 | 902 | 902 | 800 |
| 2019/01/04 | 922 | 926 | 900 | 900 | 1,300 |