1. HOME >
  2. 株価時系列 >
  3. 3927 >
  4. 2020年

3927 (株)フーバーブレイン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3089993289992545,700925
2020-12-2987693287692487,600924
2020-12-28889918878885104,500885
2020-12-2590290987988982,300889
2020-12-2490292689991260,900912
2020-12-2391193389991071,000910
2020-12-22941945887899128,100899
2020-12-2196298394395269,400952
2020-12-18966982948959108,600959
2020-12-179891,007963971139,800971
2020-12-169901,00298198945,900989
2020-12-151,0171,02497899059,900990
2020-12-141,0251,0361,0061,00961,2001,009
2020-12-119751,0309701,019124,2001,019
2020-12-109991,011956960113,300960
2020-12-099801,0469801,021208,8001,021
2020-12-0894099793998597,400985
2020-12-071,0601,060943943194,500943
2020-12-041,0401,0691,0321,05073,2001,050
2020-12-031,0411,0661,0271,04762,1001,047
2020-12-021,0251,0531,0171,04760,5001,047
2020-12-011,0051,0371,0041,03146,7001,031
2020-11-301,0401,0491,0041,00766,3001,007
2020-11-271,0511,0711,0401,04375,7001,043
2020-11-261,0691,0931,0681,06854,8001,068
2020-11-251,0841,1271,0631,07591,3001,075
2020-11-241,0971,1041,0651,08463,2001,084
2020-11-201,0691,0811,0501,06140,8001,061
2020-11-191,0251,0811,0151,06951,7001,069
2020-11-181,0571,0681,0221,02973,8001,029
2020-11-171,1001,1101,0351,05990,3001,059
2020-11-161,0671,1751,0521,114208,6001,114
2020-11-131,0001,0569931,045144,6001,045
2020-11-121,1421,1441,0771,08775,6001,087
2020-11-111,0801,1281,0671,12550,5001,125
2020-11-101,1271,1341,0791,08498,1001,084
2020-11-091,1391,1641,1241,14860,0001,148
2020-11-061,1301,1421,1021,12268,1001,122
2020-11-051,1201,1571,1071,12299,7001,122
2020-11-041,0831,1301,0801,11175,5001,111
2020-11-021,0741,1051,0401,07990,6001,079
2020-10-301,1491,1491,0461,068215,5001,068
2020-10-291,0731,1291,0721,112135,8001,112
2020-10-281,0981,1331,0901,103110,8001,103
2020-10-271,0871,1451,0581,120165,0001,120
2020-10-261,1851,1851,1191,124116,1001,124
2020-10-231,1951,1951,1141,156228,1001,156
2020-10-221,3101,3101,1731,195309,3001,195
2020-10-211,3301,3391,3011,31078,6001,310
2020-10-201,3181,3351,2981,327112,6001,327
2020-10-191,3361,3541,2941,337186,5001,337
2020-10-161,4081,4101,2861,347540,5001,347
2020-10-151,4781,5081,4101,425448,9001,425
2020-10-141,4071,4701,3971,458423,3001,458
2020-10-131,4481,4481,3911,395283,9001,395
2020-10-121,3851,4441,3741,398336,4001,398
2020-10-091,4551,4551,3881,405408,9001,405
2020-10-081,4871,5221,4101,425644,3001,425
2020-10-071,5001,5811,4341,5031,466,9001,503
2020-10-061,2501,3761,2481,354587,0001,354
2020-10-051,1931,2261,1721,220109,1001,220
2020-10-021,2401,2401,1621,176126,3001,176
2020-09-301,2541,2701,2101,220122,4001,220
2020-09-291,1741,2571,1511,254177,0001,254
2020-09-281,2581,2681,1311,174303,7001,174
2020-09-251,1991,3081,1901,219558,7001,219
2020-09-241,2121,2151,1341,134146,6001,134
2020-09-231,1651,2151,1501,212104,6001,212
2020-09-181,2401,2591,1731,185179,2001,185
2020-09-171,1781,2251,1551,210192,8001,210
2020-09-161,1551,1961,1481,158105,7001,158
2020-09-151,1211,1551,1161,15069,5001,150
2020-09-141,1101,1431,1011,11652,6001,116
2020-09-111,0981,1191,0611,10877,5001,108
2020-09-101,1231,1481,0881,09188,8001,091
2020-09-091,1111,1301,0861,10878,5001,108
2020-09-081,1241,1401,0991,12855,9001,128
2020-09-071,1321,1491,0951,110112,7001,110
2020-09-041,1361,1731,1141,131138,9001,131
2020-09-031,2021,2071,1771,17885,5001,178
2020-09-021,2141,2571,1871,200175,4001,200
2020-09-011,2701,2841,2131,217119,3001,217
2020-08-311,1691,2861,1691,272223,0001,272
2020-08-281,2541,2601,1401,151197,2001,151
2020-08-271,2181,2761,2141,259120,3001,259
2020-08-261,2251,2491,1921,225105,5001,225
2020-08-251,2321,2601,2101,221102,1001,221
2020-08-241,1931,2081,1651,20285,1001,202
2020-08-211,2231,2431,1951,20395,9001,203
2020-08-201,2461,2521,2081,229105,6001,229
2020-08-191,2481,2901,2441,25586,4001,255
2020-08-181,2681,2801,2241,244108,0001,244
2020-08-171,2201,2791,1391,270232,6001,270
2020-08-141,2361,2761,2101,214369,7001,214
2020-08-131,3801,3991,3181,356166,3001,356
2020-08-121,3741,4331,3551,359123,4001,359
2020-08-111,3651,3691,2931,355117,8001,355
2020-08-071,3301,3431,2871,33590,9001,335
2020-08-061,4271,4311,2891,333186,4001,333
2020-08-051,3441,4841,3441,425219,4001,425
2020-08-041,3621,3991,3151,344104,5001,344
2020-08-031,2391,3451,2281,339136,4001,339
2020-07-311,2501,2871,2061,228211,7001,228
2020-07-301,3081,3241,2701,28087,5001,280
2020-07-291,3401,3581,2641,278190,7001,278
2020-07-281,3461,4301,3281,341219,2001,341
2020-07-271,3441,3691,3421,34963,0001,349
2020-07-221,3211,3871,3211,374127,0001,374
2020-07-211,3201,3951,3201,364184,9001,364
2020-07-201,2811,3581,2521,330294,5001,330
2020-07-171,4481,4751,2631,301534,3001,301
2020-07-161,4861,5251,4601,478162,6001,478
2020-07-151,5091,5561,4681,496195,8001,496
2020-07-141,5411,5951,4751,531307,8001,531
2020-07-131,5411,5431,4131,471412,7001,471
2020-07-101,6801,6901,5611,576407,6001,576
2020-07-091,6521,7561,6331,693267,1001,693
2020-07-081,6451,6801,5901,676189,2001,676
2020-07-071,6401,6621,5901,652121,9001,652
2020-07-061,6521,6771,6161,630227,9001,630
2020-07-031,5301,6101,5171,597182,4001,597
2020-07-021,6301,6331,4621,480444,5001,480
2020-07-011,7011,7181,6461,646192,4001,646
2020-06-301,7411,7831,6551,718254,4001,718
2020-06-291,7771,8051,7011,712357,2001,712
2020-06-261,8201,8281,7711,817286,0001,817
2020-06-251,8281,8621,7681,803332,3001,803
2020-06-241,7601,8791,7481,842520,5001,842
2020-06-231,7501,7621,6801,727326,0001,727
2020-06-221,7101,7451,6751,737342,7001,737
2020-06-191,7051,7701,6241,750662,4001,750
2020-06-181,7441,8501,6791,709798,4001,709
2020-06-172,0612,1281,6761,7401,951,1001,740
2020-06-161,9902,0451,9062,025530,5002,025
2020-06-152,0302,0641,9641,968503,0001,968
2020-06-121,9062,0591,9002,022361,7002,022
2020-06-112,1532,2171,9842,036560,8002,036
2020-06-102,1402,1952,1142,153250,8002,153
2020-06-092,0402,1801,9902,180549,7002,180
2020-06-082,0402,0601,9812,040433,4002,040
2020-06-052,0122,0661,9741,986493,7001,986
2020-06-042,0402,1161,9802,043607,8002,043
2020-06-032,0202,2482,0002,090854,4002,090
2020-06-022,2202,2332,0852,107604,8002,107
2020-06-012,2482,2892,0802,197806,6002,197
2020-05-292,1982,3402,1942,242752,3002,242
2020-05-282,2002,2702,1822,225509,1002,225
2020-05-272,1102,2732,0702,273511,8002,273
2020-05-262,2302,2552,0952,1811,088,7002,181
2020-05-251,9922,0741,9802,037999,3002,037
2020-05-221,7222,0751,7022,0251,830,9002,025
2020-05-211,7201,7621,6891,714336,5001,714
2020-05-201,7351,8501,6651,721605,8001,721
2020-05-191,6951,7751,6011,709743,7001,709
2020-05-181,4221,7521,4131,6951,216,7001,695
2020-05-151,2001,4521,1651,4521,023,0001,452
2020-05-141,1681,2201,1311,152276,1001,152
2020-05-131,1551,2141,1251,186328,2001,186
2020-05-121,0241,1801,0061,154398,0001,154
2020-05-119651,0559551,049326,1001,049
2020-05-0898198191697095,600970
2020-05-07903982903966112,900966
2020-05-01930930872895130,500895
2020-04-301,0001,006925931115,900931
2020-04-2896099596099172,300991
2020-04-271,0021,00695897093,500970
2020-04-241,0201,02097099082,700990
2020-04-231,0271,05099199276,600992
2020-04-221,0161,050975997112,400997
2020-04-211,0791,1001,0151,046201,5001,046
2020-04-209801,1069681,089321,4001,089
2020-04-171,0001,024962969147,600969
2020-04-16940987930978102,400978
2020-04-159671,006952960140,500960
2020-04-149971,014945979172,500979
2020-04-139901,040973985199,800985
2020-04-10959988928960143,300960
2020-04-091,0161,066922974661,500974
2020-04-088811,0168161,016929,8001,016
2020-04-07866866837866269,900866
2020-04-0667874563871699,700716
2020-04-03800805657659204,000659
2020-04-02739817733764224,000764
2020-04-01709792650747415,800747
2020-03-3170070067970094,300700
2020-03-3059463257360075,900600
2020-03-2764864861061857,200618
2020-03-2662463860160179,900601
2020-03-2567067363166585,100665
2020-03-2458561158361082,200610
2020-03-2358060552756563,400565
2020-03-19664664524590149,400590
2020-03-18723728615624243,100624
2020-03-17520628513628172,500628
2020-03-16600615515528207,700528
2020-03-13644665574574275,000574
2020-03-12805848685724255,400724
2020-03-1191293783083596,200835
2020-03-10810937798912141,800912
2020-03-091,0351,066885885141,900885
2020-03-061,1491,1491,0701,09170,8001,091
2020-03-051,2911,3101,1541,160149,4001,160
2020-03-041,2311,3451,2051,277169,9001,277
2020-03-031,2801,2981,1991,236139,0001,236
2020-03-021,0981,2431,0971,186121,7001,186
2020-02-281,2591,2651,0801,080151,3001,080
2020-02-271,3581,3601,1541,298157,9001,298
2020-02-261,3501,3821,3421,35469,7001,354
2020-02-251,2651,3821,2301,35590,2001,355
2020-02-211,4151,4151,3771,385105,5001,385
2020-02-201,3451,4191,3411,393172,6001,393
2020-02-191,2981,3441,2691,344142,8001,344
2020-02-181,2401,3011,2281,300118,2001,300
2020-02-171,2091,2421,1861,24082,2001,240
2020-02-141,1801,2101,1381,208126,2001,208
2020-02-131,0981,1781,0691,166179,0001,166
2020-02-121,0551,1171,0551,10294,3001,102
2020-02-101,0231,0631,0231,06153,3001,061
2020-02-071,0081,0411,0081,03327,2001,033
2020-02-061,0231,0311,0171,01716,5001,017
2020-02-059941,0339871,02355,7001,023
2020-02-0495599795199327,700993
2020-02-0392596891795629,800956
2020-01-3193197093194022,600940
2020-01-3096196290893047,200930
2020-01-2998198695595531,100955
2020-01-2893999893999643,000996
2020-01-2796796793693955,000939
2020-01-249971,01098398538,100985
2020-01-231,0081,0129991,00028,5001,000
2020-01-221,0001,0179951,00835,9001,008
2020-01-211,0031,0209991,01246,4001,012
2020-01-201,0001,00599199431,800994
2020-01-171,0091,0179931,00853,9001,008
2020-01-161,0001,0269991,009109,0001,009
2020-01-1596397595197420,600974
2020-01-1496398495696347,300963
2020-01-1097497795996814,200968
2020-01-0994998094496644,100966
2020-01-0895395590593053,400930
2020-01-0793096492595344,900953
2020-01-0693595192092536,000925

分割・併合履歴 ： [2016-06-28]1株→2株