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
2021/12/30 216 222 212 221 133,600
2021/12/29 219 229 219 220 107,100
2021/12/28 214 221 213 220 106,800
2021/12/27 226 226 214 215 145,500
2021/12/24 221 229 221 225 95,800
2021/12/23 220 227 215 223 164,900
2021/12/22 215 230 215 220 218,500
2021/12/21 216 221 212 213 173,100
2021/12/20 224 224 212 215 233,500
2021/12/17 226 228 216 216 286,000
2021/12/16 237 245 228 229 251,000
2021/12/15 242 255 235 237 310,400
2021/12/14 254 258 244 249 193,200
2021/12/13 259 262 247 255 290,400
2021/12/10 274 274 253 259 540,800
2021/12/09 270 298 262 268 1,674,200
2021/12/08 259 292 257 259 1,389,300
2021/12/07 243 278 239 256 831,500
2021/12/06 242 242 232 235 400,800
2021/12/03 249 255 242 250 400,000
2021/12/02 263 271 245 251 839,800
2021/12/01 247 315 240 284 3,187,600
2021/11/30 275 282 237 241 1,064,500
2021/11/29 289 318 270 283 2,108,300
2021/11/26 353 353 321 321 1,536,000
2021/11/25 401 455 401 401 2,754,300
2021/11/24 481 481 481 481 63,700
2021/11/22 401 401 401 401 309,200
2021/11/19 321 321 297 321 2,713,900
2021/11/18 214 274 205 241 1,895,200
2021/11/17 226 227 213 214 594,600
2021/11/16 248 249 224 226 644,500
2021/11/15 252 258 249 255 97,900
2021/11/12 250 258 246 254 154,600
2021/11/11 264 264 252 255 124,500
2021/11/10 263 277 256 264 219,400
2021/11/09 257 264 253 260 164,400
2021/11/08 265 267 257 257 205,200
2021/11/05 277 277 263 268 155,400
2021/11/04 292 293 278 281 256,400
2021/11/02 287 294 287 294 236,700
2021/11/01 293 294 284 292 188,500
2021/10/29 294 294 278 289 229,800
2021/10/28 302 303 290 292 257,800
2021/10/27 317 347 297 298 774,800
2021/10/26 296 309 295 304 128,900
2021/10/25 300 300 292 295 74,000
2021/10/22 310 311 294 297 223,000
2021/10/21 329 330 314 314 188,700
2021/10/20 338 354 332 332 230,200
2021/10/19 312 366 312 339 971,100
2021/10/18 323 327 311 313 280,000
2021/10/15 330 335 327 331 143,300
2021/10/14 337 343 328 330 219,500
2021/10/13 348 353 336 338 334,100
2021/10/12 370 372 346 349 255,900
2021/10/11 375 375 361 371 111,700
2021/10/08 378 388 374 374 184,500
2021/10/07 382 388 376 382 176,700
2021/10/06 390 398 378 382 184,500
2021/10/05 398 401 380 390 274,200
2021/10/04 425 425 392 400 337,700
2021/10/01 430 437 421 425 176,000
2021/09/30 456 462 433 435 310,500
2021/09/29 459 466 454 464 116,300
2021/09/28 477 477 461 467 131,600
2021/09/27 481 484 474 477 77,800
2021/09/24 479 489 475 481 139,300
2021/09/22 493 494 477 477 80,200
2021/09/21 479 485 474 480 98,800
2021/09/17 485 492 481 489 123,800
2021/09/16 500 500 482 486 215,700
2021/09/15 503 509 495 506 199,000
2021/09/14 526 545 512 518 203,400
2021/09/13 520 539 514 527 345,300
2021/09/10 496 524 482 510 342,400
2021/09/09 490 515 487 488 156,400
2021/09/08 496 501 488 490 149,400
2021/09/07 503 509 493 495 192,000
2021/09/06 521 525 495 503 327,900
2021/09/03 533 542 521 521 196,900
2021/09/02 539 584 529 537 562,300
2021/09/01 535 560 524 535 398,000
2021/08/31 545 546 518 535 366,400
2021/08/30 591 599 541 545 706,800
2021/08/27 609 619 585 607 145,800
2021/08/26 568 603 568 602 139,200
2021/08/25 576 605 565 568 152,900
2021/08/24 575 614 575 586 253,600
2021/08/23 553 571 552 558 53,500
2021/08/20 565 575 537 549 153,500
2021/08/19 570 603 565 566 162,600
2021/08/18 567 580 553 576 124,500
2021/08/17 590 598 557 570 163,700
2021/08/16 620 634 592 600 235,600
2021/08/13 722 726 603 620 971,900
2021/08/12 686 746 683 746 1,126,100
2021/08/11 680 682 640 646 132,600
2021/08/10 577 629 576 628 105,900
2021/08/06 551 599 550 578 218,700
2021/08/05 673 684 641 647 64,700
2021/08/04 690 690 651 672 91,300
2021/08/03 682 698 677 695 53,100
2021/08/02 683 698 678 685 39,400
2021/07/30 701 705 673 682 53,200
2021/07/29 684 706 684 692 56,000
2021/07/28 695 695 666 684 68,600
2021/07/27 694 701 682 697 64,300
2021/07/26 733 733 690 699 146,400
2021/07/21 726 749 725 732 57,100
2021/07/20 736 751 720 728 71,000
2021/07/19 761 761 737 744 79,300
2021/07/16 758 772 736 765 97,800
2021/07/15 792 807 765 771 108,500
2021/07/14 762 801 756 792 149,000
2021/07/13 777 798 761 776 142,000
2021/07/12 775 794 763 788 163,300
2021/07/09 770 779 744 771 249,200
2021/07/08 822 828 772 790 193,700
2021/07/07 828 845 811 833 190,000
2021/07/06 858 873 836 843 264,500
2021/07/05 888 902 883 888 107,000
2021/07/02 887 922 869 918 245,300
2021/07/01 978 978 915 917 170,600
2021/06/30 990 1,008 978 978 83,000
2021/06/29 1,025 1,034 996 998 62,400
2021/06/28 1,020 1,043 1,008 1,023 66,300
2021/06/25 1,036 1,053 986 1,024 130,500
2021/06/24 1,068 1,068 1,027 1,034 51,800
2021/06/23 1,034 1,076 1,033 1,070 63,200
2021/06/22 1,014 1,056 1,000 1,043 96,700
2021/06/21 1,003 1,029 985 1,015 108,800
2021/06/18 1,078 1,081 1,051 1,051 98,600
2021/06/17 1,098 1,110 1,074 1,080 90,600
2021/06/16 1,101 1,188 1,086 1,110 200,300
2021/06/15 1,089 1,119 1,080 1,103 112,600
2021/06/14 1,088 1,115 1,087 1,097 89,600
2021/06/11 1,111 1,119 1,075 1,086 91,000
2021/06/10 1,110 1,138 1,089 1,111 64,600
2021/06/09 1,101 1,114 1,068 1,108 62,900
2021/06/08 1,097 1,116 1,080 1,103 85,200
2021/06/07 1,083 1,113 1,078 1,096 116,100
2021/06/04 1,101 1,105 1,069 1,074 127,000
2021/06/03 1,121 1,130 1,097 1,118 116,300
2021/06/02 1,170 1,173 1,140 1,145 136,900
2021/06/01 1,189 1,211 1,165 1,177 126,800
2021/05/31 1,230 1,272 1,160 1,182 354,600
2021/05/28 1,268 1,268 1,220 1,228 158,700
2021/05/27 1,249 1,278 1,223 1,270 110,000
2021/05/26 1,260 1,319 1,246 1,262 204,000
2021/05/25 1,301 1,321 1,260 1,260 110,800
2021/05/24 1,316 1,351 1,295 1,300 126,200
2021/05/21 1,320 1,360 1,296 1,346 222,200
2021/05/20 1,269 1,313 1,253 1,308 204,600
2021/05/19 1,284 1,309 1,261 1,299 221,900
2021/05/18 1,340 1,355 1,283 1,309 221,700
2021/05/17 1,410 1,457 1,320 1,338 314,600
2021/05/14 1,360 1,438 1,350 1,393 148,900
2021/05/13 1,315 1,397 1,301 1,345 135,100
2021/05/12 1,366 1,404 1,303 1,331 150,900
2021/05/11 1,407 1,417 1,358 1,366 158,800
2021/05/10 1,414 1,500 1,414 1,437 152,000
2021/05/07 1,423 1,459 1,388 1,401 207,000
2021/05/06 1,436 1,533 1,399 1,422 556,300
2021/04/30 1,358 1,378 1,340 1,353 70,000
2021/04/28 1,386 1,400 1,338 1,345 115,500
2021/04/27 1,413 1,425 1,369 1,393 170,200
2021/04/26 1,316 1,471 1,316 1,425 376,900
2021/04/23 1,354 1,420 1,341 1,352 351,100
2021/04/22 1,427 1,477 1,315 1,355 575,200
2021/04/21 1,265 1,397 1,256 1,367 2,077,800
2021/04/20 1,635 1,635 1,635 1,635 43,000
2021/04/19 2,165 2,189 2,120 2,135 57,000
2021/04/16 2,070 2,207 2,070 2,165 128,900
2021/04/15 2,171 2,180 2,080 2,098 157,000
2021/04/14 2,180 2,251 2,176 2,194 137,400
2021/04/13 2,288 2,293 2,175 2,180 271,800
2021/04/12 2,480 2,480 2,292 2,308 228,700
2021/04/09 2,418 2,488 2,396 2,488 192,000
2021/04/08 2,419 2,419 2,364 2,399 85,900
2021/04/07 2,369 2,428 2,339 2,418 173,400
2021/04/06 2,361 2,388 2,294 2,339 119,400
2021/04/05 2,288 2,399 2,261 2,376 293,500
2021/04/02 2,190 2,306 2,190 2,290 329,800
2021/04/01 2,070 2,207 2,070 2,173 264,300
2021/03/31 2,010 2,079 2,010 2,068 135,300
2021/03/30 2,081 2,116 2,005 2,030 110,500
2021/03/29 2,130 2,130 2,044 2,048 124,300
2021/03/26 2,068 2,167 2,068 2,131 138,700
2021/03/25 2,055 2,086 1,975 2,068 299,800
2021/03/24 2,176 2,180 2,055 2,088 205,900
2021/03/23 2,246 2,265 2,150 2,180 236,700
2021/03/22 2,297 2,297 2,243 2,243 158,400
2021/03/19 2,370 2,377 2,286 2,301 204,700
2021/03/18 2,384 2,424 2,351 2,382 136,300
2021/03/17 2,385 2,428 2,337 2,360 90,100
2021/03/16 2,342 2,405 2,308 2,386 144,300
2021/03/15 2,417 2,448 2,333 2,341 238,200
2021/03/12 2,420 2,490 2,419 2,424 147,500
2021/03/11 2,373 2,437 2,352 2,437 157,000
2021/03/10 2,406 2,458 2,346 2,388 210,900
2021/03/09 2,335 2,384 2,222 2,378 309,200
2021/03/08 2,426 2,460 2,350 2,354 241,600
2021/03/05 2,513 2,513 2,301 2,400 445,100
2021/03/04 2,517 2,590 2,480 2,515 361,200
2021/03/03 2,661 2,699 2,537 2,567 260,800
2021/03/02 2,781 2,850 2,596 2,635 464,500
2021/03/01 2,910 2,935 2,780 2,780 283,300
2021/02/26 2,910 3,015 2,751 2,903 601,200
2021/02/25 3,115 3,265 2,946 3,000 977,300
2021/02/24 2,871 3,115 2,795 3,015 974,800
2021/02/22 2,712 2,975 2,706 2,871 632,800
2021/02/19 2,645 2,670 2,565 2,635 342,300
2021/02/18 2,506 2,737 2,501 2,712 623,500
2021/02/17 2,600 2,630 2,480 2,486 322,000
2021/02/16 2,510 2,707 2,493 2,646 366,700
2021/02/15 2,452 2,559 2,386 2,508 245,600
2021/02/12 2,600 2,600 2,475 2,502 362,800
2021/02/10 2,628 2,657 2,604 2,632 147,600
2021/02/09 2,644 2,712 2,562 2,600 223,400
2021/02/08 2,583 2,624 2,489 2,623 210,100
2021/02/05 2,590 2,680 2,590 2,613 149,800
2021/02/04 2,623 2,670 2,551 2,600 157,000
2021/02/03 2,660 2,745 2,607 2,611 214,000
2021/02/02 2,640 2,648 2,514 2,612 187,800
2021/02/01 2,411 2,656 2,385 2,635 581,000
2021/01/29 2,832 2,850 2,621 2,631 447,400
2021/01/28 2,772 2,895 2,750 2,845 238,000
2021/01/27 3,015 3,075 2,836 2,855 557,900
2021/01/26 3,175 3,190 2,941 2,947 709,600
2021/01/25 3,185 3,220 3,000 3,165 1,134,400
2021/01/22 2,716 3,090 2,700 2,948 1,386,500
2021/01/21 2,692 2,745 2,650 2,719 395,700
2021/01/20 2,764 2,804 2,660 2,672 505,200
2021/01/19 2,770 2,820 2,726 2,737 523,100
2021/01/18 2,813 2,946 2,751 2,764 1,024,400
2021/01/15 3,030 3,190 2,903 3,100 940,300
2021/01/14 3,280 3,410 3,010 3,030 818,200
2021/01/13 3,430 3,620 3,355 3,420 722,300
2021/01/12 3,210 3,385 3,090 3,360 798,700
2021/01/08 3,290 3,560 3,195 3,330 1,378,500
2021/01/07 3,860 3,880 3,350 3,470 1,751,400
2021/01/06 4,430 4,480 4,005 4,050 1,156,600
2021/01/05 4,930 4,980 4,550 4,550 561,100
2021/01/04 4,550 4,880 4,550 4,870 330,700

このページの先頭へ