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 |
---|---|---|---|---|---|
2022/12/30 | 413 | 449 | 389 | 389 | 6,518,400 |
2022/12/29 | 450 | 469 | 438 | 469 | 1,489,800 |
2022/12/28 | 324 | 389 | 324 | 389 | 6,105,800 |
2022/12/27 | 281 | 330 | 271 | 309 | 6,585,400 |
2022/12/26 | 280 | 296 | 246 | 251 | 6,896,300 |
2022/12/23 | 222 | 224 | 215 | 216 | 88,500 |
2022/12/22 | 227 | 231 | 219 | 224 | 245,900 |
2022/12/21 | 211 | 222 | 210 | 220 | 88,600 |
2022/12/20 | 223 | 226 | 211 | 213 | 210,300 |
2022/12/19 | 248 | 249 | 221 | 225 | 901,600 |
2022/12/16 | 219 | 220 | 214 | 216 | 68,900 |
2022/12/15 | 223 | 224 | 219 | 222 | 55,600 |
2022/12/14 | 225 | 229 | 221 | 224 | 36,400 |
2022/12/13 | 219 | 226 | 219 | 224 | 52,700 |
2022/12/12 | 223 | 226 | 218 | 218 | 72,000 |
2022/12/09 | 218 | 222 | 217 | 221 | 64,500 |
2022/12/08 | 214 | 219 | 214 | 218 | 21,500 |
2022/12/07 | 209 | 219 | 209 | 217 | 71,500 |
2022/12/06 | 208 | 212 | 208 | 210 | 44,500 |
2022/12/05 | 215 | 215 | 209 | 211 | 84,600 |
2022/12/02 | 217 | 217 | 214 | 215 | 40,000 |
2022/12/01 | 216 | 218 | 214 | 217 | 40,900 |
2022/11/30 | 215 | 217 | 214 | 215 | 76,800 |
2022/11/29 | 219 | 219 | 215 | 216 | 83,100 |
2022/11/28 | 221 | 223 | 218 | 219 | 51,900 |
2022/11/25 | 223 | 224 | 221 | 223 | 30,900 |
2022/11/24 | 221 | 223 | 220 | 221 | 46,700 |
2022/11/22 | 219 | 224 | 219 | 219 | 52,100 |
2022/11/21 | 223 | 223 | 219 | 221 | 58,200 |
2022/11/18 | 228 | 228 | 221 | 223 | 72,600 |
2022/11/17 | 227 | 230 | 224 | 227 | 52,000 |
2022/11/16 | 237 | 237 | 223 | 226 | 122,600 |
2022/11/15 | 232 | 241 | 231 | 237 | 76,100 |
2022/11/14 | 239 | 239 | 225 | 233 | 226,200 |
2022/11/11 | 227 | 230 | 225 | 229 | 138,900 |
2022/11/10 | 225 | 227 | 222 | 225 | 53,400 |
2022/11/09 | 222 | 228 | 220 | 226 | 90,900 |
2022/11/08 | 228 | 228 | 217 | 221 | 75,700 |
2022/11/07 | 220 | 222 | 215 | 222 | 67,200 |
2022/11/04 | 220 | 223 | 218 | 220 | 68,700 |
2022/11/02 | 225 | 226 | 220 | 220 | 138,900 |
2022/11/01 | 230 | 231 | 226 | 227 | 81,300 |
2022/10/31 | 234 | 236 | 226 | 230 | 141,100 |
2022/10/28 | 230 | 238 | 229 | 236 | 70,000 |
2022/10/27 | 232 | 235 | 229 | 232 | 48,200 |
2022/10/26 | 237 | 237 | 230 | 230 | 89,200 |
2022/10/25 | 236 | 242 | 233 | 234 | 79,900 |
2022/10/24 | 239 | 244 | 225 | 239 | 112,000 |
2022/10/21 | 239 | 239 | 232 | 234 | 66,000 |
2022/10/20 | 235 | 245 | 232 | 239 | 87,600 |
2022/10/19 | 237 | 239 | 233 | 235 | 66,200 |
2022/10/18 | 239 | 242 | 228 | 241 | 153,600 |
2022/10/17 | 228 | 241 | 225 | 237 | 258,100 |
2022/10/14 | 244 | 252 | 218 | 228 | 1,279,500 |
2022/10/13 | 219 | 220 | 213 | 214 | 76,200 |
2022/10/12 | 223 | 227 | 214 | 219 | 145,900 |
2022/10/11 | 227 | 228 | 222 | 223 | 98,800 |
2022/10/07 | 227 | 238 | 225 | 229 | 132,800 |
2022/10/06 | 225 | 232 | 225 | 227 | 76,400 |
2022/10/05 | 235 | 235 | 219 | 226 | 241,600 |
2022/10/04 | 230 | 239 | 229 | 233 | 115,700 |
2022/10/03 | 236 | 236 | 224 | 230 | 243,900 |
2022/09/30 | 249 | 249 | 239 | 241 | 96,800 |
2022/09/29 | 246 | 255 | 242 | 253 | 124,800 |
2022/09/28 | 246 | 257 | 236 | 240 | 187,600 |
2022/09/27 | 239 | 255 | 239 | 250 | 226,100 |
2022/09/26 | 235 | 245 | 224 | 239 | 328,400 |
2022/09/22 | 229 | 246 | 225 | 240 | 225,700 |
2022/09/21 | 235 | 242 | 224 | 235 | 450,900 |
2022/09/20 | 259 | 260 | 231 | 243 | 849,100 |
2022/09/16 | 329 | 335 | 255 | 256 | 3,994,800 |
2022/09/15 | 278 | 283 | 260 | 265 | 246,300 |
2022/09/14 | 272 | 284 | 265 | 278 | 246,800 |
2022/09/13 | 266 | 293 | 265 | 275 | 511,500 |
2022/09/12 | 281 | 282 | 264 | 264 | 334,900 |
2022/09/09 | 254 | 277 | 251 | 275 | 398,400 |
2022/09/08 | 254 | 258 | 249 | 254 | 140,000 |
2022/09/07 | 261 | 261 | 250 | 254 | 121,600 |
2022/09/06 | 249 | 263 | 246 | 258 | 221,900 |
2022/09/05 | 241 | 248 | 233 | 246 | 91,100 |
2022/09/02 | 254 | 255 | 236 | 238 | 182,300 |
2022/09/01 | 260 | 260 | 243 | 249 | 213,500 |
2022/08/31 | 242 | 271 | 235 | 260 | 688,000 |
2022/08/30 | 234 | 243 | 230 | 239 | 121,000 |
2022/08/29 | 225 | 233 | 223 | 233 | 60,600 |
2022/08/26 | 239 | 241 | 230 | 231 | 90,800 |
2022/08/25 | 243 | 244 | 236 | 239 | 73,600 |
2022/08/24 | 235 | 242 | 234 | 242 | 107,000 |
2022/08/23 | 242 | 246 | 234 | 234 | 181,100 |
2022/08/22 | 221 | 249 | 221 | 242 | 480,100 |
2022/08/19 | 228 | 236 | 220 | 221 | 224,200 |
2022/08/18 | 216 | 225 | 213 | 224 | 92,500 |
2022/08/17 | 214 | 221 | 211 | 217 | 157,200 |
2022/08/16 | 212 | 214 | 210 | 213 | 57,600 |
2022/08/15 | 204 | 215 | 204 | 211 | 158,400 |
2022/08/12 | 217 | 217 | 204 | 205 | 234,700 |
2022/08/10 | 221 | 221 | 209 | 216 | 296,000 |
2022/08/09 | 256 | 263 | 214 | 224 | 1,828,900 |
2022/08/08 | 207 | 209 | 203 | 209 | 75,000 |
2022/08/05 | 209 | 209 | 202 | 209 | 63,600 |
2022/08/04 | 210 | 218 | 207 | 209 | 29,800 |
2022/08/03 | 208 | 210 | 206 | 210 | 26,300 |
2022/08/02 | 213 | 213 | 205 | 211 | 33,400 |
2022/08/01 | 212 | 214 | 207 | 210 | 32,800 |
2022/07/29 | 213 | 219 | 210 | 212 | 87,500 |
2022/07/28 | 207 | 212 | 204 | 212 | 49,900 |
2022/07/27 | 206 | 207 | 203 | 207 | 38,000 |
2022/07/26 | 202 | 206 | 202 | 206 | 24,000 |
2022/07/25 | 202 | 206 | 202 | 204 | 40,400 |
2022/07/22 | 209 | 211 | 201 | 205 | 115,500 |
2022/07/21 | 206 | 215 | 206 | 212 | 62,300 |
2022/07/20 | 218 | 219 | 205 | 206 | 84,800 |
2022/07/19 | 216 | 218 | 208 | 218 | 124,300 |
2022/07/15 | 213 | 213 | 200 | 211 | 178,000 |
2022/07/14 | 202 | 213 | 200 | 210 | 108,300 |
2022/07/13 | 197 | 212 | 196 | 204 | 210,300 |
2022/07/12 | 199 | 200 | 196 | 198 | 60,400 |
2022/07/11 | 204 | 204 | 196 | 199 | 70,000 |
2022/07/08 | 204 | 206 | 199 | 199 | 154,700 |
2022/07/07 | 196 | 220 | 192 | 202 | 561,200 |
2022/07/06 | 195 | 195 | 189 | 194 | 77,400 |
2022/07/05 | 192 | 196 | 188 | 192 | 70,400 |
2022/07/04 | 199 | 199 | 187 | 192 | 172,600 |
2022/07/01 | 186 | 222 | 185 | 194 | 1,044,000 |
2022/06/30 | 189 | 189 | 183 | 183 | 55,000 |
2022/06/29 | 186 | 188 | 183 | 184 | 34,700 |
2022/06/28 | 184 | 187 | 184 | 187 | 63,400 |
2022/06/27 | 186 | 187 | 182 | 182 | 68,000 |
2022/06/24 | 189 | 191 | 185 | 185 | 63,900 |
2022/06/23 | 190 | 190 | 183 | 185 | 57,100 |
2022/06/22 | 191 | 193 | 186 | 190 | 75,900 |
2022/06/21 | 200 | 200 | 185 | 196 | 166,700 |
2022/06/20 | 196 | 198 | 180 | 196 | 112,600 |
2022/06/17 | 180 | 195 | 177 | 192 | 187,300 |
2022/06/16 | 192 | 193 | 180 | 180 | 117,200 |
2022/06/15 | 193 | 196 | 183 | 187 | 152,500 |
2022/06/14 | 195 | 204 | 186 | 191 | 340,200 |
2022/06/13 | 211 | 216 | 200 | 203 | 668,700 |
2022/06/10 | 272 | 285 | 222 | 226 | 3,695,200 |
2022/06/09 | 218 | 218 | 218 | 218 | 179,800 |
2022/06/08 | 164 | 168 | 164 | 168 | 36,700 |
2022/06/07 | 165 | 166 | 164 | 164 | 21,100 |
2022/06/06 | 168 | 168 | 160 | 164 | 63,700 |
2022/06/03 | 168 | 168 | 165 | 166 | 29,500 |
2022/06/02 | 168 | 168 | 165 | 168 | 14,100 |
2022/06/01 | 164 | 167 | 163 | 166 | 31,900 |
2022/05/31 | 166 | 166 | 162 | 165 | 26,800 |
2022/05/30 | 164 | 165 | 162 | 164 | 34,900 |
2022/05/27 | 168 | 170 | 162 | 163 | 68,600 |
2022/05/26 | 167 | 168 | 164 | 164 | 18,200 |
2022/05/25 | 166 | 166 | 164 | 164 | 18,300 |
2022/05/24 | 169 | 169 | 166 | 166 | 15,900 |
2022/05/23 | 170 | 171 | 167 | 171 | 48,500 |
2022/05/20 | 163 | 166 | 161 | 166 | 26,300 |
2022/05/19 | 169 | 169 | 162 | 163 | 64,700 |
2022/05/18 | 163 | 166 | 163 | 164 | 31,600 |
2022/05/17 | 166 | 166 | 163 | 165 | 20,600 |
2022/05/16 | 166 | 169 | 164 | 167 | 24,800 |
2022/05/13 | 167 | 168 | 165 | 167 | 32,300 |
2022/05/12 | 172 | 173 | 164 | 167 | 60,500 |
2022/05/11 | 175 | 178 | 171 | 177 | 33,100 |
2022/05/10 | 176 | 176 | 170 | 175 | 71,500 |
2022/05/09 | 170 | 180 | 167 | 171 | 74,300 |
2022/05/06 | 173 | 173 | 166 | 169 | 31,700 |
2022/05/02 | 171 | 171 | 165 | 168 | 21,400 |
2022/04/28 | 165 | 168 | 165 | 167 | 35,800 |
2022/04/27 | 178 | 178 | 163 | 165 | 92,900 |
2022/04/26 | 165 | 174 | 165 | 168 | 77,700 |
2022/04/25 | 164 | 169 | 164 | 165 | 42,000 |
2022/04/22 | 169 | 187 | 161 | 169 | 231,800 |
2022/04/21 | 174 | 174 | 169 | 169 | 45,600 |
2022/04/20 | 175 | 175 | 172 | 174 | 13,900 |
2022/04/19 | 170 | 175 | 170 | 175 | 58,200 |
2022/04/18 | 174 | 174 | 170 | 170 | 57,100 |
2022/04/15 | 171 | 174 | 169 | 174 | 87,800 |
2022/04/14 | 175 | 177 | 172 | 174 | 63,800 |
2022/04/13 | 184 | 185 | 174 | 175 | 92,500 |
2022/04/12 | 173 | 195 | 168 | 179 | 556,200 |
2022/04/11 | 184 | 184 | 168 | 168 | 112,500 |
2022/04/08 | 177 | 178 | 172 | 174 | 82,200 |
2022/04/07 | 179 | 180 | 176 | 176 | 55,100 |
2022/04/06 | 179 | 180 | 175 | 179 | 83,900 |
2022/04/05 | 188 | 188 | 179 | 184 | 135,400 |
2022/04/04 | 178 | 186 | 176 | 186 | 132,300 |
2022/04/01 | 175 | 200 | 175 | 181 | 702,600 |
2022/03/31 | 170 | 174 | 166 | 170 | 199,900 |
2022/03/30 | 175 | 179 | 166 | 171 | 240,900 |
2022/03/29 | 177 | 184 | 176 | 177 | 266,700 |
2022/03/28 | 194 | 194 | 180 | 182 | 429,700 |
2022/03/25 | 228 | 233 | 198 | 198 | 662,900 |
2022/03/24 | 217 | 237 | 201 | 213 | 2,094,100 |
2022/03/23 | 218 | 245 | 217 | 245 | 2,089,400 |
2022/03/22 | 149 | 195 | 147 | 195 | 1,580,100 |
2022/03/18 | 143 | 150 | 138 | 145 | 118,900 |
2022/03/17 | 142 | 148 | 139 | 143 | 102,800 |
2022/03/16 | 135 | 140 | 132 | 138 | 97,900 |
2022/03/15 | 131 | 135 | 131 | 133 | 32,900 |
2022/03/14 | 135 | 137 | 131 | 133 | 61,400 |
2022/03/11 | 137 | 137 | 132 | 135 | 34,800 |
2022/03/10 | 135 | 154 | 133 | 134 | 268,700 |
2022/03/09 | 133 | 135 | 130 | 130 | 42,700 |
2022/03/08 | 140 | 142 | 131 | 133 | 96,000 |
2022/03/07 | 142 | 143 | 137 | 140 | 65,200 |
2022/03/04 | 153 | 153 | 144 | 147 | 123,000 |
2022/03/03 | 156 | 168 | 142 | 156 | 715,800 |
2022/03/02 | 142 | 173 | 141 | 151 | 1,043,500 |
2022/03/01 | 132 | 143 | 132 | 138 | 129,500 |
2022/02/28 | 131 | 132 | 126 | 131 | 74,100 |
2022/02/25 | 124 | 133 | 124 | 129 | 133,700 |
2022/02/24 | 131 | 131 | 118 | 124 | 226,300 |
2022/02/22 | 136 | 140 | 131 | 133 | 107,100 |
2022/02/21 | 138 | 140 | 137 | 137 | 112,500 |
2022/02/18 | 145 | 145 | 140 | 143 | 169,100 |
2022/02/17 | 151 | 157 | 147 | 148 | 132,500 |
2022/02/16 | 152 | 156 | 148 | 151 | 130,700 |
2022/02/15 | 150 | 155 | 147 | 150 | 201,100 |
2022/02/14 | 161 | 167 | 157 | 165 | 162,000 |
2022/02/10 | 184 | 184 | 171 | 171 | 140,200 |
2022/02/09 | 169 | 180 | 166 | 178 | 181,700 |
2022/02/08 | 192 | 192 | 166 | 170 | 457,900 |
2022/02/07 | 173 | 205 | 173 | 192 | 1,187,000 |
2022/02/04 | 159 | 190 | 157 | 168 | 496,900 |
2022/02/03 | 164 | 164 | 156 | 158 | 101,200 |
2022/02/02 | 159 | 167 | 158 | 164 | 107,700 |
2022/02/01 | 159 | 163 | 155 | 159 | 142,600 |
2022/01/31 | 158 | 165 | 154 | 156 | 255,600 |
2022/01/28 | 172 | 172 | 157 | 162 | 212,400 |
2022/01/27 | 190 | 208 | 164 | 169 | 982,300 |
2022/01/26 | 160 | 206 | 160 | 173 | 1,451,800 |
2022/01/25 | 165 | 165 | 153 | 158 | 137,600 |
2022/01/24 | 166 | 168 | 163 | 165 | 87,600 |
2022/01/21 | 170 | 170 | 165 | 169 | 51,700 |
2022/01/20 | 169 | 173 | 165 | 169 | 84,900 |
2022/01/19 | 176 | 179 | 166 | 169 | 147,900 |
2022/01/18 | 174 | 184 | 174 | 178 | 103,800 |
2022/01/17 | 181 | 184 | 175 | 175 | 94,600 |
2022/01/14 | 187 | 187 | 177 | 182 | 134,700 |
2022/01/13 | 193 | 194 | 186 | 188 | 115,300 |
2022/01/12 | 193 | 197 | 190 | 192 | 124,100 |
2022/01/11 | 198 | 199 | 190 | 191 | 155,800 |
2022/01/07 | 203 | 209 | 193 | 196 | 269,300 |
2022/01/06 | 208 | 208 | 194 | 201 | 331,800 |
2022/01/05 | 220 | 223 | 212 | 213 | 136,400 |
2022/01/04 | 229 | 229 | 220 | 220 | 97,200 |