6195 (株)ホープの時系列データ [2022年度]

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

分割・併合履歴： [2019-12-27]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6195 (株)ホープ の時系列データ [2022年度]

6195 (株)ホープの時系列データ [2022年度]