1382 (株)ホーブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,161 | 2,225 | 2,161 | 2,215 | 1,100 | 2,215 |
| 2024-04-23 | 2,153 | 2,210 | 2,116 | 2,198 | 4,800 | 2,198 |
| 2024-04-22 | 2,137 | 2,159 | 2,106 | 2,154 | 1,800 | 2,154 |
| 2024-04-19 | 2,111 | 2,159 | 2,108 | 2,113 | 1,700 | 2,113 |
| 2024-04-18 | 2,134 | 2,159 | 2,105 | 2,113 | 3,300 | 2,113 |
| 2024-04-17 | 2,106 | 2,139 | 2,106 | 2,110 | 1,100 | 2,110 |
| 2024-04-16 | 2,143 | 2,143 | 2,103 | 2,140 | 1,500 | 2,140 |
| 2024-04-15 | 2,101 | 2,150 | 2,050 | 2,150 | 3,100 | 2,150 |
| 2024-04-12 | 2,139 | 2,139 | 2,101 | 2,124 | 1,600 | 2,124 |
| 2024-04-11 | 2,134 | 2,134 | 2,100 | 2,100 | 1,100 | 2,100 |
| 2024-04-10 | 2,090 | 2,129 | 2,090 | 2,129 | 500 | 2,129 |
| 2024-04-09 | 2,150 | 2,150 | 2,100 | 2,105 | 800 | 2,105 |
| 2024-04-08 | 2,050 | 2,161 | 2,050 | 2,159 | 1,900 | 2,159 |
| 2024-04-05 | 2,084 | 2,101 | 2,050 | 2,050 | 6,600 | 2,050 |
| 2024-04-04 | 2,122 | 2,150 | 2,100 | 2,101 | 4,300 | 2,101 |
| 2024-04-03 | 2,124 | 2,158 | 2,120 | 2,158 | 1,100 | 2,158 |
| 2024-04-02 | 2,130 | 2,131 | 2,125 | 2,125 | 1,400 | 2,125 |
| 2024-04-01 | 2,144 | 2,167 | 2,137 | 2,167 | 1,400 | 2,167 |
| 2024-03-29 | 2,121 | 2,168 | 2,121 | 2,168 | 2,400 | 2,168 |
| 2024-03-28 | 2,112 | 2,131 | 2,112 | 2,126 | 1,100 | 2,126 |
| 2024-03-27 | 2,127 | 2,150 | 2,121 | 2,136 | 1,800 | 2,136 |
| 2024-03-26 | 2,124 | 2,169 | 2,124 | 2,167 | 600 | 2,167 |
| 2024-03-25 | 2,145 | 2,170 | 2,124 | 2,124 | 1,300 | 2,124 |
| 2024-03-22 | 2,100 | 2,157 | 2,100 | 2,147 | 2,700 | 2,147 |
| 2024-03-21 | 2,100 | 2,124 | 2,100 | 2,100 | 2,100 | 2,100 |
| 2024-03-19 | 2,073 | 2,119 | 2,064 | 2,098 | 4,400 | 2,098 |
| 2024-03-18 | 2,159 | 2,159 | 2,062 | 2,105 | 5,800 | 2,105 |
| 2024-03-15 | 2,135 | 2,135 | 2,116 | 2,116 | 3,000 | 2,116 |
| 2024-03-14 | 2,125 | 2,155 | 2,113 | 2,140 | 2,200 | 2,140 |
| 2024-03-13 | 2,139 | 2,140 | 2,112 | 2,112 | 2,900 | 2,112 |
| 2024-03-12 | 2,120 | 2,130 | 2,119 | 2,125 | 1,600 | 2,125 |
| 2024-03-11 | 2,140 | 2,166 | 2,123 | 2,123 | 4,100 | 2,123 |
| 2024-03-08 | 2,172 | 2,199 | 2,130 | 2,137 | 3,500 | 2,137 |
| 2024-03-07 | 2,181 | 2,219 | 2,130 | 2,176 | 4,600 | 2,176 |
| 2024-03-06 | 2,168 | 2,230 | 2,141 | 2,181 | 6,100 | 2,181 |
| 2024-03-05 | 2,133 | 2,167 | 2,133 | 2,164 | 4,500 | 2,164 |
| 2024-03-04 | 2,207 | 2,275 | 2,160 | 2,160 | 10,900 | 2,160 |
| 2024-03-01 | 2,360 | 2,360 | 2,230 | 2,230 | 16,000 | 2,230 |
| 2024-02-29 | 2,236 | 2,589 | 2,222 | 2,360 | 59,200 | 2,360 |
| 2024-02-28 | 2,215 | 2,235 | 2,175 | 2,222 | 3,400 | 2,222 |
| 2024-02-27 | 2,161 | 2,200 | 2,161 | 2,200 | 700 | 2,200 |
| 2024-02-26 | 2,140 | 2,215 | 2,140 | 2,210 | 4,500 | 2,210 |
| 2024-02-22 | 2,155 | 2,191 | 2,137 | 2,153 | 5,300 | 2,153 |
| 2024-02-21 | 2,139 | 2,157 | 2,120 | 2,157 | 2,400 | 2,157 |
| 2024-02-20 | 2,178 | 2,178 | 2,120 | 2,128 | 4,000 | 2,128 |
| 2024-02-19 | 2,126 | 2,180 | 2,126 | 2,132 | 2,900 | 2,132 |
| 2024-02-16 | 2,127 | 2,156 | 2,122 | 2,140 | 6,900 | 2,140 |
| 2024-02-15 | 2,209 | 2,209 | 2,131 | 2,177 | 5,800 | 2,177 |
| 2024-02-14 | 2,112 | 2,225 | 2,111 | 2,185 | 6,000 | 2,185 |
| 2024-02-13 | 2,178 | 2,178 | 2,111 | 2,147 | 6,300 | 2,147 |
| 2024-02-09 | 2,198 | 2,236 | 2,170 | 2,178 | 8,900 | 2,178 |
| 2024-02-08 | 2,262 | 2,262 | 2,196 | 2,237 | 8,600 | 2,237 |
| 2024-02-07 | 2,200 | 2,299 | 2,196 | 2,280 | 12,600 | 2,280 |
| 2024-02-06 | 2,280 | 2,330 | 2,252 | 2,330 | 8,100 | 2,330 |
| 2024-02-05 | 2,249 | 2,287 | 2,210 | 2,262 | 7,500 | 2,262 |
| 2024-02-02 | 2,223 | 2,250 | 2,198 | 2,237 | 8,600 | 2,237 |
| 2024-02-01 | 2,278 | 2,278 | 2,214 | 2,227 | 5,500 | 2,227 |
| 2024-01-31 | 2,339 | 2,339 | 2,246 | 2,287 | 9,500 | 2,287 |
| 2024-01-30 | 2,339 | 2,342 | 2,305 | 2,342 | 2,400 | 2,342 |
| 2024-01-29 | 2,344 | 2,344 | 2,310 | 2,310 | 3,100 | 2,310 |
| 2024-01-26 | 2,331 | 2,376 | 2,306 | 2,350 | 9,800 | 2,350 |
| 2024-01-25 | 2,399 | 2,399 | 2,290 | 2,305 | 9,400 | 2,305 |
| 2024-01-24 | 2,402 | 2,409 | 2,330 | 2,357 | 14,200 | 2,357 |
| 2024-01-23 | 2,295 | 2,520 | 2,291 | 2,447 | 68,700 | 2,447 |
| 2024-01-22 | 2,152 | 2,329 | 2,130 | 2,292 | 30,100 | 2,292 |
| 2024-01-19 | 2,179 | 2,179 | 2,151 | 2,151 | 2,000 | 2,151 |
| 2024-01-18 | 2,180 | 2,193 | 2,150 | 2,164 | 4,500 | 2,164 |
| 2024-01-17 | 2,240 | 2,240 | 2,154 | 2,180 | 7,500 | 2,180 |
| 2024-01-16 | 2,196 | 2,288 | 2,169 | 2,225 | 13,200 | 2,225 |
| 2024-01-15 | 2,171 | 2,178 | 2,129 | 2,176 | 12,700 | 2,176 |
| 2024-01-12 | 2,211 | 2,228 | 2,160 | 2,179 | 8,500 | 2,179 |
| 2024-01-11 | 2,209 | 2,227 | 2,192 | 2,203 | 5,000 | 2,203 |
| 2024-01-10 | 2,255 | 2,284 | 2,185 | 2,185 | 17,100 | 2,185 |
| 2024-01-09 | 2,287 | 2,320 | 2,251 | 2,255 | 8,900 | 2,255 |
| 2024-01-05 | 2,235 | 2,294 | 2,235 | 2,279 | 11,100 | 2,279 |
| 2024-01-04 | 2,232 | 2,265 | 2,144 | 2,234 | 14,600 | 2,234 |
分割・併合履歴 ： [2013-12-26]1株→100株
