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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,535 | 4,575 | 4,435 | 4,495 | 173,000 |
| 2020/12/29 | 4,530 | 4,615 | 4,485 | 4,530 | 168,400 |
| 2020/12/28 | 4,700 | 4,775 | 4,550 | 4,555 | 262,800 |
| 2020/12/25 | 4,530 | 4,750 | 4,515 | 4,695 | 268,400 |
| 2020/12/24 | 4,540 | 4,540 | 4,370 | 4,505 | 300,500 |
| 2020/12/23 | 4,600 | 4,675 | 4,495 | 4,555 | 237,800 |
| 2020/12/22 | 4,720 | 4,770 | 4,440 | 4,555 | 443,400 |
| 2020/12/21 | 4,700 | 4,885 | 4,670 | 4,775 | 217,900 |
| 2020/12/18 | 4,850 | 4,860 | 4,595 | 4,715 | 298,600 |
| 2020/12/17 | 4,845 | 4,950 | 4,745 | 4,820 | 407,100 |
| 2020/12/16 | 5,090 | 5,110 | 4,625 | 4,710 | 699,100 |
| 2020/12/15 | 5,760 | 5,800 | 4,960 | 5,030 | 1,352,700 |
| 2020/12/14 | 5,530 | 5,660 | 5,370 | 5,660 | 239,500 |
| 2020/12/11 | 4,660 | 5,260 | 4,660 | 4,955 | 562,900 |
| 2020/12/10 | 4,565 | 4,790 | 4,565 | 4,600 | 285,300 |
| 2020/12/09 | 4,895 | 5,010 | 4,675 | 4,705 | 440,000 |
| 2020/12/08 | 4,780 | 5,160 | 4,720 | 5,050 | 612,100 |
| 2020/12/07 | 5,350 | 5,410 | 5,110 | 5,120 | 208,000 |
| 2020/12/04 | 5,390 | 5,560 | 5,220 | 5,520 | 329,000 |
| 2020/12/03 | 6,010 | 6,020 | 5,390 | 5,490 | 519,800 |
| 2020/12/02 | 6,240 | 6,240 | 5,940 | 5,980 | 264,300 |
| 2020/12/01 | 6,280 | 6,280 | 6,030 | 6,230 | 273,200 |
| 2020/11/30 | 6,120 | 6,380 | 6,090 | 6,240 | 240,800 |
| 2020/11/27 | 6,100 | 6,230 | 5,920 | 6,060 | 202,700 |
| 2020/11/26 | 6,100 | 6,160 | 5,870 | 6,080 | 309,300 |
| 2020/11/25 | 6,370 | 6,420 | 6,180 | 6,230 | 531,300 |
| 2020/11/24 | 6,300 | 6,880 | 6,250 | 6,870 | 310,900 |
| 2020/11/20 | 6,350 | 6,420 | 6,180 | 6,190 | 187,500 |
| 2020/11/19 | 6,170 | 6,640 | 6,080 | 6,450 | 306,800 |
| 2020/11/18 | 6,150 | 6,450 | 5,960 | 6,200 | 360,200 |
| 2020/11/17 | 6,820 | 6,860 | 6,080 | 6,140 | 508,900 |
| 2020/11/16 | 6,730 | 6,980 | 6,580 | 6,850 | 286,100 |
| 2020/11/13 | 7,360 | 7,400 | 6,890 | 6,930 | 318,500 |
| 2020/11/12 | 7,550 | 7,580 | 7,080 | 7,340 | 520,400 |
| 2020/11/11 | 7,630 | 7,910 | 7,120 | 7,430 | 1,011,400 |
| 2020/11/10 | 7,780 | 7,780 | 7,010 | 7,780 | 1,086,500 |
| 2020/11/09 | 6,590 | 6,990 | 6,490 | 6,780 | 562,200 |
| 2020/11/06 | 6,370 | 6,490 | 6,130 | 6,360 | 403,500 |
| 2020/11/05 | 6,020 | 6,280 | 5,850 | 6,070 | 408,800 |
| 2020/11/04 | 5,600 | 5,980 | 5,450 | 5,780 | 335,800 |
| 2020/11/02 | 5,290 | 5,440 | 5,010 | 5,310 | 233,700 |
| 2020/10/30 | 5,640 | 5,720 | 5,200 | 5,330 | 244,800 |
| 2020/10/29 | 5,590 | 5,670 | 5,430 | 5,540 | 184,400 |
| 2020/10/28 | 5,670 | 5,890 | 5,550 | 5,690 | 190,300 |
| 2020/10/27 | 5,430 | 5,880 | 5,360 | 5,690 | 310,800 |
| 2020/10/26 | 6,040 | 6,130 | 5,600 | 5,620 | 334,800 |
| 2020/10/23 | 6,070 | 6,100 | 5,670 | 5,900 | 413,000 |
| 2020/10/22 | 6,550 | 6,660 | 5,950 | 6,170 | 390,800 |
| 2020/10/21 | 6,760 | 6,910 | 6,570 | 6,590 | 225,300 |
| 2020/10/20 | 6,530 | 6,910 | 6,530 | 6,850 | 240,700 |
| 2020/10/19 | 6,630 | 6,830 | 6,400 | 6,530 | 233,900 |
| 2020/10/16 | 7,250 | 7,280 | 6,340 | 6,740 | 588,400 |
| 2020/10/15 | 7,450 | 7,550 | 7,180 | 7,350 | 252,400 |
| 2020/10/14 | 7,450 | 7,630 | 7,340 | 7,510 | 274,100 |
| 2020/10/13 | 7,280 | 7,690 | 7,200 | 7,430 | 447,400 |
| 2020/10/12 | 7,020 | 7,240 | 6,920 | 7,130 | 247,200 |
| 2020/10/09 | 7,050 | 7,150 | 6,760 | 6,920 | 231,000 |
| 2020/10/08 | 7,090 | 7,200 | 6,910 | 6,980 | 311,300 |
| 2020/10/07 | 6,580 | 7,300 | 6,540 | 6,990 | 725,700 |
| 2020/10/06 | 6,400 | 6,680 | 6,350 | 6,550 | 213,300 |
| 2020/10/05 | 6,640 | 6,740 | 6,260 | 6,430 | 264,200 |
| 2020/10/02 | 6,660 | 6,930 | 6,250 | 6,510 | 494,000 |
| 2020/09/30 | 6,590 | 6,770 | 6,360 | 6,460 | 388,700 |
| 2020/09/29 | 6,270 | 6,730 | 6,140 | 6,640 | 441,700 |
| 2020/09/28 | 6,300 | 6,400 | 5,750 | 6,370 | 647,900 |
| 2020/09/25 | 5,390 | 6,150 | 5,280 | 6,050 | 941,200 |
| 2020/09/24 | 5,260 | 5,630 | 5,170 | 5,220 | 368,400 |
| 2020/09/23 | 5,300 | 5,330 | 5,130 | 5,310 | 180,400 |
| 2020/09/18 | 5,100 | 5,250 | 4,950 | 5,250 | 252,600 |
| 2020/09/17 | 4,940 | 5,070 | 4,865 | 5,040 | 203,700 |
| 2020/09/16 | 5,070 | 5,150 | 4,855 | 4,895 | 303,200 |
| 2020/09/15 | 4,800 | 5,160 | 4,735 | 5,000 | 449,100 |
| 2020/09/14 | 4,760 | 4,855 | 4,580 | 4,665 | 211,700 |
| 2020/09/11 | 4,435 | 4,845 | 4,360 | 4,760 | 387,700 |
| 2020/09/10 | 4,615 | 4,720 | 4,350 | 4,430 | 333,500 |
| 2020/09/09 | 4,670 | 4,745 | 4,510 | 4,560 | 208,400 |
| 2020/09/08 | 4,795 | 4,820 | 4,450 | 4,795 | 304,200 |
| 2020/09/07 | 4,990 | 5,010 | 4,665 | 4,770 | 376,900 |
| 2020/09/04 | 4,990 | 5,230 | 4,955 | 5,040 | 334,300 |
| 2020/09/03 | 5,300 | 5,330 | 5,090 | 5,180 | 334,400 |
| 2020/09/02 | 5,100 | 5,410 | 5,030 | 5,260 | 506,100 |
| 2020/09/01 | 5,080 | 5,080 | 4,910 | 5,040 | 330,800 |
| 2020/08/31 | 5,090 | 5,190 | 5,010 | 5,030 | 248,500 |
| 2020/08/28 | 5,320 | 5,350 | 4,590 | 4,895 | 587,700 |
| 2020/08/27 | 5,070 | 5,580 | 5,060 | 5,400 | 590,500 |
| 2020/08/26 | 5,000 | 5,140 | 4,980 | 5,030 | 242,700 |
| 2020/08/25 | 5,290 | 5,290 | 4,960 | 5,030 | 398,700 |
| 2020/08/24 | 5,290 | 5,310 | 5,080 | 5,220 | 286,200 |
| 2020/08/21 | 5,500 | 5,520 | 5,020 | 5,190 | 597,000 |
| 2020/08/20 | 5,420 | 5,560 | 5,340 | 5,420 | 283,500 |
| 2020/08/19 | 5,530 | 5,720 | 5,380 | 5,400 | 358,500 |
| 2020/08/18 | 5,370 | 5,690 | 5,290 | 5,560 | 497,700 |
| 2020/08/17 | 5,090 | 5,650 | 5,060 | 5,540 | 966,000 |
| 2020/08/14 | 4,800 | 5,000 | 4,720 | 4,955 | 486,800 |
| 2020/08/13 | 4,900 | 5,350 | 4,730 | 4,820 | 2,022,800 |
| 2020/08/12 | 4,300 | 4,730 | 4,215 | 4,730 | 1,208,100 |
| 2020/08/11 | 4,305 | 4,330 | 3,920 | 4,030 | 478,700 |
| 2020/08/07 | 4,350 | 4,465 | 4,100 | 4,235 | 362,000 |
| 2020/08/06 | 4,130 | 4,465 | 4,075 | 4,320 | 616,800 |
| 2020/08/05 | 3,790 | 4,100 | 3,790 | 4,095 | 288,200 |
| 2020/08/04 | 3,710 | 3,865 | 3,665 | 3,805 | 114,300 |
| 2020/08/03 | 3,825 | 3,825 | 3,685 | 3,705 | 125,300 |
| 2020/07/31 | 3,840 | 3,875 | 3,665 | 3,715 | 185,800 |
| 2020/07/30 | 4,000 | 4,045 | 3,790 | 3,855 | 278,100 |
| 2020/07/29 | 3,700 | 4,125 | 3,665 | 3,995 | 683,800 |
| 2020/07/28 | 4,010 | 4,345 | 3,705 | 3,720 | 1,049,600 |
| 2020/07/27 | 3,655 | 3,940 | 3,565 | 3,940 | 210,700 |
| 2020/07/22 | 3,465 | 3,650 | 3,390 | 3,640 | 113,200 |
| 2020/07/21 | 3,440 | 3,580 | 3,440 | 3,515 | 73,400 |
| 2020/07/20 | 3,410 | 3,545 | 3,330 | 3,435 | 108,900 |
| 2020/07/17 | 3,315 | 3,460 | 3,315 | 3,365 | 79,700 |
| 2020/07/16 | 3,465 | 3,470 | 3,280 | 3,350 | 134,500 |
| 2020/07/15 | 3,390 | 3,505 | 3,300 | 3,470 | 82,400 |
| 2020/07/14 | 3,310 | 3,410 | 3,290 | 3,355 | 74,100 |
| 2020/07/13 | 3,370 | 3,435 | 3,260 | 3,380 | 106,800 |
| 2020/07/10 | 3,555 | 3,650 | 3,330 | 3,370 | 210,600 |
| 2020/07/09 | 3,710 | 3,740 | 3,560 | 3,575 | 109,400 |
| 2020/07/08 | 3,750 | 3,815 | 3,675 | 3,695 | 95,100 |
| 2020/07/07 | 3,715 | 3,830 | 3,620 | 3,745 | 91,900 |
| 2020/07/06 | 3,710 | 3,750 | 3,535 | 3,720 | 187,300 |
| 2020/07/03 | 3,820 | 3,955 | 3,675 | 3,730 | 210,300 |
| 2020/07/02 | 4,070 | 4,140 | 3,710 | 3,750 | 293,400 |
| 2020/07/01 | 3,640 | 4,255 | 3,580 | 4,070 | 633,500 |
| 2020/06/30 | 3,635 | 3,660 | 3,380 | 3,595 | 146,100 |
| 2020/06/29 | 3,590 | 3,770 | 3,455 | 3,540 | 174,400 |
| 2020/06/26 | 3,895 | 3,945 | 3,650 | 3,655 | 201,800 |
| 2020/06/25 | 3,735 | 3,870 | 3,700 | 3,825 | 178,100 |
| 2020/06/24 | 3,645 | 3,850 | 3,620 | 3,785 | 212,900 |
| 2020/06/23 | 3,680 | 3,680 | 3,490 | 3,630 | 114,000 |
| 2020/06/22 | 3,730 | 3,775 | 3,550 | 3,635 | 215,900 |
| 2020/06/19 | 3,780 | 3,910 | 3,550 | 3,620 | 480,400 |
| 2020/06/18 | 3,370 | 3,545 | 3,295 | 3,520 | 241,700 |
| 2020/06/17 | 3,300 | 3,590 | 3,200 | 3,285 | 435,400 |
| 2020/06/16 | 3,140 | 3,340 | 3,090 | 3,255 | 309,000 |
| 2020/06/15 | 3,300 | 3,380 | 2,900 | 2,941 | 337,500 |
| 2020/06/12 | 3,245 | 3,345 | 3,045 | 3,220 | 306,500 |
| 2020/06/11 | 3,150 | 3,450 | 3,135 | 3,315 | 464,000 |
| 2020/06/10 | 3,000 | 3,240 | 3,000 | 3,070 | 457,700 |
| 2020/06/09 | 2,688 | 2,924 | 2,655 | 2,900 | 279,000 |
| 2020/06/08 | 2,641 | 2,698 | 2,570 | 2,685 | 87,600 |
| 2020/06/05 | 2,600 | 2,637 | 2,550 | 2,624 | 89,900 |
| 2020/06/04 | 2,707 | 2,729 | 2,595 | 2,622 | 77,800 |
| 2020/06/03 | 2,718 | 2,738 | 2,620 | 2,673 | 89,400 |
| 2020/06/02 | 2,780 | 2,795 | 2,710 | 2,713 | 68,200 |
| 2020/06/01 | 2,690 | 2,816 | 2,665 | 2,771 | 100,800 |
| 2020/05/29 | 2,665 | 2,729 | 2,632 | 2,710 | 55,500 |
| 2020/05/28 | 2,644 | 2,735 | 2,510 | 2,695 | 225,400 |
| 2020/05/27 | 2,749 | 2,771 | 2,580 | 2,675 | 219,000 |
| 2020/05/26 | 2,821 | 2,825 | 2,702 | 2,720 | 213,300 |
| 2020/05/25 | 2,801 | 2,896 | 2,717 | 2,860 | 296,000 |
| 2020/05/22 | 2,749 | 2,997 | 2,733 | 2,868 | 516,100 |
| 2020/05/21 | 2,659 | 2,667 | 2,601 | 2,614 | 63,000 |
| 2020/05/20 | 2,600 | 2,760 | 2,560 | 2,650 | 148,100 |
| 2020/05/19 | 2,647 | 2,696 | 2,491 | 2,590 | 121,800 |
| 2020/05/18 | 2,727 | 2,772 | 2,537 | 2,640 | 254,000 |
| 2020/05/15 | 2,472 | 2,675 | 2,358 | 2,630 | 1,210,200 |
| 2020/05/14 | 2,222 | 2,222 | 2,222 | 2,222 | 13,900 |
| 2020/05/13 | 1,813 | 1,852 | 1,763 | 1,822 | 60,100 |
| 2020/05/12 | 1,821 | 1,890 | 1,770 | 1,801 | 80,600 |
| 2020/05/11 | 1,879 | 1,884 | 1,688 | 1,781 | 178,400 |
| 2020/05/08 | 1,900 | 1,900 | 1,805 | 1,880 | 50,200 |
| 2020/05/07 | 1,795 | 1,908 | 1,788 | 1,899 | 48,800 |
| 2020/05/01 | 1,752 | 1,819 | 1,725 | 1,784 | 32,800 |
| 2020/04/30 | 1,798 | 1,798 | 1,740 | 1,786 | 41,000 |
| 2020/04/28 | 1,678 | 1,770 | 1,678 | 1,763 | 33,200 |
| 2020/04/27 | 1,620 | 1,688 | 1,620 | 1,671 | 32,700 |
| 2020/04/24 | 1,700 | 1,700 | 1,612 | 1,619 | 38,100 |
| 2020/04/23 | 1,700 | 1,727 | 1,632 | 1,672 | 26,300 |
| 2020/04/22 | 1,654 | 1,680 | 1,617 | 1,655 | 55,500 |
| 2020/04/21 | 1,909 | 1,911 | 1,649 | 1,731 | 126,300 |
| 2020/04/20 | 1,789 | 1,965 | 1,789 | 1,939 | 65,000 |
| 2020/04/17 | 1,789 | 1,865 | 1,761 | 1,805 | 45,900 |
| 2020/04/16 | 1,789 | 1,807 | 1,746 | 1,762 | 22,700 |
| 2020/04/15 | 1,755 | 1,809 | 1,750 | 1,789 | 39,300 |
| 2020/04/14 | 1,722 | 1,830 | 1,666 | 1,790 | 100,600 |
| 2020/04/13 | 1,802 | 1,802 | 1,743 | 1,751 | 25,800 |
| 2020/04/10 | 1,823 | 1,849 | 1,723 | 1,802 | 33,100 |
| 2020/04/09 | 1,775 | 1,871 | 1,755 | 1,783 | 60,700 |
| 2020/04/08 | 1,698 | 1,798 | 1,604 | 1,735 | 41,500 |
| 2020/04/07 | 1,600 | 1,700 | 1,600 | 1,664 | 87,600 |
| 2020/04/06 | 1,436 | 1,590 | 1,385 | 1,570 | 69,100 |
| 2020/04/03 | 1,502 | 1,530 | 1,429 | 1,436 | 29,400 |
| 2020/04/02 | 1,490 | 1,548 | 1,475 | 1,486 | 24,200 |
| 2020/04/01 | 1,530 | 1,545 | 1,465 | 1,525 | 48,700 |
| 2020/03/31 | 1,547 | 1,639 | 1,485 | 1,530 | 85,300 |
| 2020/03/30 | 1,442 | 1,523 | 1,435 | 1,519 | 21,700 |
| 2020/03/27 | 1,546 | 1,580 | 1,500 | 1,501 | 44,400 |
| 2020/03/26 | 1,510 | 1,590 | 1,490 | 1,503 | 54,700 |
| 2020/03/25 | 1,615 | 1,667 | 1,535 | 1,630 | 85,800 |
| 2020/03/24 | 1,464 | 1,547 | 1,463 | 1,535 | 77,700 |
| 2020/03/23 | 1,387 | 1,433 | 1,341 | 1,400 | 50,500 |
| 2020/03/19 | 1,590 | 1,590 | 1,376 | 1,410 | 70,900 |
| 2020/03/18 | 1,548 | 1,635 | 1,471 | 1,480 | 87,200 |
| 2020/03/17 | 1,338 | 1,548 | 1,310 | 1,516 | 130,800 |
| 2020/03/16 | 1,359 | 1,520 | 1,349 | 1,368 | 111,900 |
| 2020/03/13 | 1,300 | 1,457 | 1,270 | 1,337 | 256,700 |
| 2020/03/12 | 1,481 | 1,617 | 1,430 | 1,502 | 144,400 |
| 2020/03/11 | 1,710 | 1,765 | 1,542 | 1,561 | 84,200 |
| 2020/03/10 | 1,559 | 1,769 | 1,307 | 1,710 | 290,700 |
| 2020/03/09 | 1,746 | 1,786 | 1,590 | 1,591 | 224,700 |
| 2020/03/06 | 1,906 | 1,916 | 1,830 | 1,900 | 58,400 |
| 2020/03/05 | 1,980 | 1,989 | 1,900 | 1,914 | 92,600 |
| 2020/03/04 | 1,802 | 1,945 | 1,774 | 1,910 | 80,000 |
| 2020/03/03 | 2,030 | 2,045 | 1,800 | 1,819 | 181,400 |
| 2020/03/02 | 1,677 | 1,948 | 1,677 | 1,930 | 188,800 |
| 2020/02/28 | 1,719 | 1,746 | 1,607 | 1,634 | 188,300 |
| 2020/02/27 | 1,902 | 1,949 | 1,780 | 1,799 | 164,600 |
| 2020/02/26 | 1,870 | 1,968 | 1,750 | 1,816 | 111,000 |
| 2020/02/25 | 1,733 | 1,920 | 1,701 | 1,875 | 236,200 |
| 2020/02/21 | 1,884 | 1,990 | 1,878 | 1,973 | 112,900 |
| 2020/02/20 | 1,933 | 1,982 | 1,853 | 1,890 | 122,800 |
| 2020/02/19 | 1,805 | 1,954 | 1,805 | 1,931 | 248,200 |
| 2020/02/18 | 1,806 | 1,877 | 1,793 | 1,845 | 137,700 |
| 2020/02/17 | 1,852 | 1,867 | 1,739 | 1,790 | 342,900 |
| 2020/02/14 | 1,941 | 1,985 | 1,859 | 1,886 | 213,700 |
| 2020/02/13 | 2,006 | 2,032 | 1,859 | 2,022 | 355,200 |
| 2020/02/12 | 2,140 | 2,180 | 2,021 | 2,034 | 238,300 |
| 2020/02/10 | 1,972 | 2,140 | 1,956 | 2,040 | 517,100 |
| 2020/02/07 | 2,004 | 2,090 | 1,794 | 1,916 | 1,155,600 |
| 2020/02/06 | 2,315 | 2,475 | 2,290 | 2,290 | 1,144,900 |
| 2020/02/05 | 2,806 | 2,838 | 2,688 | 2,790 | 202,400 |
| 2020/02/04 | 2,523 | 2,785 | 2,523 | 2,765 | 282,600 |
| 2020/02/03 | 2,701 | 2,867 | 2,530 | 2,589 | 440,200 |
| 2020/01/31 | 2,394 | 2,525 | 2,387 | 2,501 | 160,100 |
| 2020/01/30 | 2,448 | 2,485 | 2,230 | 2,325 | 352,400 |
| 2020/01/29 | 2,674 | 2,675 | 2,487 | 2,498 | 190,100 |
| 2020/01/28 | 2,499 | 2,759 | 2,495 | 2,655 | 284,900 |
| 2020/01/27 | 2,491 | 2,628 | 2,421 | 2,469 | 176,700 |
| 2020/01/24 | 2,639 | 2,649 | 2,512 | 2,541 | 223,400 |
| 2020/01/23 | 2,682 | 2,789 | 2,591 | 2,724 | 225,900 |
| 2020/01/22 | 2,859 | 2,887 | 2,656 | 2,717 | 396,100 |
| 2020/01/21 | 3,050 | 3,050 | 2,860 | 2,904 | 449,900 |
| 2020/01/20 | 2,987 | 3,165 | 2,908 | 3,160 | 411,000 |
| 2020/01/17 | 2,900 | 2,960 | 2,740 | 2,793 | 150,600 |
| 2020/01/16 | 2,999 | 2,999 | 2,792 | 2,875 | 162,600 |
| 2020/01/15 | 2,948 | 3,020 | 2,896 | 2,981 | 94,000 |
| 2020/01/14 | 3,085 | 3,085 | 2,891 | 2,920 | 166,100 |
| 2020/01/10 | 3,015 | 3,135 | 2,981 | 3,110 | 159,300 |
| 2020/01/09 | 2,986 | 3,225 | 2,934 | 3,140 | 306,400 |
| 2020/01/08 | 3,030 | 3,030 | 2,755 | 2,856 | 181,800 |
| 2020/01/07 | 3,130 | 3,145 | 2,927 | 3,010 | 200,400 |
| 2020/01/06 | 3,175 | 3,175 | 2,920 | 2,920 | 286,400 |