6195 (株)ホープの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	254	254	251	251	32,800	251
2023-12-28	250	254	249	251	48,100	251
2023-12-27	251	254	246	250	124,500	250
2023-12-26	248	252	246	249	68,600	249
2023-12-25	251	253	248	248	37,100	248
2023-12-22	254	257	250	250	49,000	250
2023-12-21	257	257	240	251	105,500	251
2023-12-20	253	259	253	255	90,000	255
2023-12-19	252	255	251	255	47,500	255
2023-12-18	248	258	248	253	114,300	253
2023-12-15	243	250	243	249	33,300	249
2023-12-14	247	251	242	242	42,000	242
2023-12-13	246	249	241	248	37,100	248
2023-12-12	244	249	241	242	70,600	242
2023-12-11	249	250	228	240	178,200	240
2023-12-08	252	252	246	249	81,800	249
2023-12-07	256	256	250	253	43,000	253
2023-12-06	253	255	252	255	37,500	255
2023-12-05	255	256	253	253	51,800	253
2023-12-04	252	256	251	256	39,100	256
2023-12-01	257	257	253	254	29,700	254
2023-11-30	257	257	253	254	25,300	254
2023-11-29	254	258	253	256	45,800	256
2023-11-28	256	257	251	254	109,200	254
2023-11-27	261	263	255	256	139,400	256
2023-11-24	262	264	258	261	81,800	261
2023-11-22	262	266	261	261	64,800	261
2023-11-21	271	272	263	263	105,700	263
2023-11-20	265	271	264	269	61,100	269
2023-11-17	266	271	265	268	74,000	268
2023-11-16	257	267	256	264	84,500	264
2023-11-15	259	263	256	258	128,700	258
2023-11-14	267	267	255	260	149,200	260
2023-11-13	270	276	267	270	215,400	270
2023-11-10	269	269	259	269	77,800	269
2023-11-09	273	273	259	265	201,900	265
2023-11-08	269	273	265	271	51,300	271
2023-11-07	266	271	266	269	18,600	269
2023-11-06	263	269	262	268	89,700	268
2023-11-02	260	263	259	260	62,700	260
2023-11-01	264	266	260	260	44,300	260
2023-10-31	269	270	261	264	51,800	264
2023-10-30	258	270	258	269	65,900	269
2023-10-27	259	266	259	265	79,100	265
2023-10-26	262	266	259	261	57,300	261
2023-10-25	272	276	267	267	143,500	267
2023-10-24	266	275	254	273	128,400	273
2023-10-23	275	276	258	261	183,800	261
2023-10-20	273	278	268	274	190,100	274
2023-10-19	274	276	266	273	337,800	273
2023-10-18	311	313	280	282	2,515,700	282
2023-10-17	250	258	250	255	33,500	255
2023-10-16	251	253	248	248	56,000	248
2023-10-13	262	262	249	255	98,400	255
2023-10-12	265	265	258	262	57,400	262
2023-10-11	267	269	263	263	40,600	263
2023-10-10	268	272	267	268	36,000	268
2023-10-06	263	270	262	270	40,800	270
2023-10-05	261	265	260	265	48,800	265
2023-10-04	258	264	255	257	63,200	257
2023-10-03	270	271	260	260	124,500	260
2023-10-02	280	284	271	271	85,300	271
2023-09-29	288	289	280	281	82,000	281
2023-09-28	288	292	285	288	48,600	288
2023-09-27	282	290	282	288	50,800	288
2023-09-26	278	294	278	285	166,300	285
2023-09-25	273	282	273	281	82,100	281
2023-09-22	265	279	265	273	66,900	273
2023-09-21	277	278	264	267	187,300	267
2023-09-20	277	284	276	281	82,400	281
2023-09-19	275	285	273	282	118,700	282
2023-09-15	290	291	277	277	310,000	277
2023-09-14	302	320	287	292	926,600	292
2023-09-13	316	319	283	295	996,300	295
2023-09-12	269	320	269	308	1,931,400	308
2023-09-11	287	336	266	271	1,859,800	271
2023-09-08	280	284	278	280	61,800	280
2023-09-07	287	287	278	280	79,900	280
2023-09-06	282	290	276	285	86,600	285
2023-09-05	281	288	280	283	83,400	283
2023-09-04	275	281	274	280	34,100	280
2023-09-01	269	277	268	275	81,300	275
2023-08-31	266	269	264	267	20,900	267
2023-08-30	265	267	263	264	42,100	264
2023-08-29	262	268	262	267	20,500	267
2023-08-28	268	270	260	262	37,600	262
2023-08-25	264	270	263	268	15,900	268
2023-08-24	271	271	263	266	57,200	266
2023-08-23	267	271	264	270	36,800	270
2023-08-22	269	269	265	266	34,500	266
2023-08-21	260	270	260	267	76,600	267
2023-08-18	249	258	249	258	109,100	258
2023-08-17	255	258	248	254	110,100	254
2023-08-16	263	266	257	260	96,500	260
2023-08-15	272	272	258	265	169,800	265
2023-08-14	282	282	272	273	170,900	273
2023-08-10	290	291	284	284	88,100	284
2023-08-09	297	298	292	293	103,000	293
2023-08-08	296	298	292	295	41,200	295
2023-08-07	290	298	288	295	56,300	295
2023-08-04	290	295	290	292	35,600	292
2023-08-03	298	298	289	292	42,400	292
2023-08-02	297	298	294	298	35,500	298
2023-08-01	292	299	292	299	61,800	299
2023-07-31	294	295	287	292	68,900	292
2023-07-28	297	298	289	296	59,000	296
2023-07-27	296	299	291	299	24,000	299
2023-07-26	297	297	290	292	35,400	292
2023-07-25	293	298	292	295	31,900	295
2023-07-24	286	293	286	293	39,200	293
2023-07-21	292	292	283	286	105,100	286
2023-07-20	296	298	291	292	93,600	292
2023-07-19	303	304	296	296	97,500	296
2023-07-18	310	310	296	300	129,100	300
2023-07-14	315	316	305	310	105,100	310
2023-07-13	310	316	310	315	47,700	315
2023-07-12	318	319	309	309	116,800	309
2023-07-11	321	326	318	318	103,700	318
2023-07-10	315	322	311	321	144,900	321
2023-07-07	301	316	301	312	108,700	312
2023-07-06	316	316	308	308	55,200	308
2023-07-05	318	318	310	315	96,700	315
2023-07-04	315	322	315	317	106,800	317
2023-07-03	320	325	315	315	153,700	315
2023-06-30	306	317	302	317	256,000	317
2023-06-29	310	312	304	305	69,200	305
2023-06-28	302	311	302	310	115,400	310
2023-06-27	301	307	298	303	97,700	303
2023-06-26	306	312	300	305	131,800	305
2023-06-23	310	313	304	311	109,300	311
2023-06-22	307	311	304	307	77,300	307
2023-06-21	305	313	304	309	141,300	309
2023-06-20	299	309	299	305	112,000	305
2023-06-19	300	309	299	301	147,000	301
2023-06-16	290	303	289	300	97,800	300
2023-06-15	294	296	286	289	128,000	289
2023-06-14	301	302	295	299	58,800	299
2023-06-13	300	306	298	301	117,700	301
2023-06-12	304	304	297	297	95,400	297
2023-06-09	293	304	293	299	120,600	299
2023-06-08	297	304	288	290	150,300	290
2023-06-07	295	306	291	303	175,900	303
2023-06-06	287	294	283	294	144,100	294
2023-06-05	281	288	276	288	206,500	288
2023-06-02	281	282	275	279	131,600	279
2023-06-01	269	286	263	285	176,800	285
2023-05-31	270	274	265	270	82,300	270
2023-05-30	266	270	260	269	90,100	269
2023-05-29	258	265	252	265	124,000	265
2023-05-26	266	268	243	255	319,000	255
2023-05-25	271	275	265	266	170,900	266
2023-05-24	271	276	271	271	73,400	271
2023-05-23	275	280	269	274	174,100	274
2023-05-22	274	277	270	274	68,800	274
2023-05-19	272	277	270	275	117,700	275
2023-05-18	288	288	272	277	240,900	277
2023-05-17	290	295	281	285	177,600	285
2023-05-16	286	293	282	292	151,400	292
2023-05-15	301	303	281	283	423,500	283
2023-05-12	308	314	301	302	542,500	302
2023-05-11	331	348	328	348	369,600	348
2023-05-10	327	336	326	327	162,000	327
2023-05-09	333	337	324	327	176,200	327
2023-05-08	324	334	323	334	133,100	334
2023-05-02	327	330	322	324	82,900	324
2023-05-01	323	331	322	327	157,900	327
2023-04-28	320	327	315	324	131,100	324
2023-04-27	311	319	311	319	73,900	319
2023-04-26	315	320	311	314	105,900	314
2023-04-25	323	325	315	316	162,000	316
2023-04-24	309	316	306	313	86,900	313
2023-04-21	322	322	308	308	197,200	308
2023-04-20	315	326	315	321	109,600	321
2023-04-19	319	322	312	314	149,100	314
2023-04-18	315	322	311	311	228,500	311
2023-04-17	325	326	316	316	164,000	316
2023-04-14	335	336	321	323	321,000	323
2023-04-13	330	337	326	336	241,800	336
2023-04-12	340	343	331	331	227,800	331
2023-04-11	334	344	330	344	202,400	344
2023-04-10	342	350	326	329	419,000	329
2023-04-07	345	351	336	340	236,000	340
2023-04-06	352	357	345	345	261,400	345
2023-04-05	368	374	356	359	266,100	359
2023-04-04	370	379	363	367	260,200	367
2023-04-03	363	380	361	374	490,000	374
2023-03-31	350	366	349	361	528,300	361
2023-03-30	347	367	342	352	266,700	352
2023-03-29	342	353	339	344	213,900	344
2023-03-28	351	351	337	346	202,800	346
2023-03-27	351	359	344	351	369,700	351
2023-03-24	347	352	339	350	220,500	350
2023-03-23	335	352	331	349	329,800	349
2023-03-22	323	338	322	338	160,400	338
2023-03-20	327	330	319	320	263,100	320
2023-03-17	335	338	326	331	282,700	331
2023-03-16	343	348	330	333	439,200	333
2023-03-15	342	357	333	355	427,300	355
2023-03-14	345	355	333	340	727,300	340
2023-03-13	332	335	324	334	443,700	334
2023-03-10	345	360	340	343	425,300	343
2023-03-09	359	361	339	344	494,400	344
2023-03-08	355	368	346	364	447,400	364
2023-03-07	348	360	347	354	322,300	354
2023-03-06	338	349	337	349	365,900	349
2023-03-03	337	342	331	337	226,300	337
2023-03-02	325	339	325	335	352,600	335
2023-03-01	349	360	326	330	1,314,700	330
2023-02-28	309	321	307	317	219,700	317
2023-02-27	301	313	299	304	313,500	304
2023-02-24	324	325	308	309	401,300	309
2023-02-22	330	341	316	323	361,700	323
2023-02-21	353	358	339	339	532,000	339
2023-02-20	346	359	342	353	448,300	353
2023-02-17	338	352	334	347	571,300	347
2023-02-16	324	342	322	342	400,400	342
2023-02-15	321	333	315	326	458,700	326
2023-02-14	331	340	313	323	1,009,600	323
2023-02-13	336	366	332	342	725,200	342
2023-02-10	372	414	340	347	3,266,700	347
2023-02-09	380	380	380	380	397,800	380
2023-02-08	294	304	288	300	446,200	300
2023-02-07	293	302	288	291	368,800	291
2023-02-06	304	304	283	297	577,500	297
2023-02-03	311	320	305	309	618,000	309
2023-02-02	303	311	296	311	798,700	311
2023-02-01	285	322	283	303	1,718,500	303
2023-01-31	266	297	266	285	1,820,600	285
2023-01-30	275	276	261	267	669,900	267
2023-01-27	283	291	279	279	397,800	279
2023-01-26	280	291	276	285	405,100	285
2023-01-25	292	297	280	283	619,400	283
2023-01-24	288	292	279	285	624,800	285
2023-01-23	300	300	282	283	1,145,700	283
2023-01-20	326	327	309	309	729,900	309
2023-01-19	316	331	311	318	695,200	318
2023-01-18	313	322	303	321	765,200	321
2023-01-17	308	319	302	313	611,200	313
2023-01-16	310	320	305	310	638,000	310
2023-01-13	337	340	309	316	1,138,000	316
2023-01-12	336	349	332	344	722,900	344
2023-01-11	354	357	336	337	1,450,700	337
2023-01-10	369	384	350	366	1,244,000	366
2023-01-06	362	390	345	374	1,925,200	374
2023-01-05	391	397	365	370	1,497,500	370
2023-01-04	397	427	344	383	3,757,300	383

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 [2023年度]

6195 (株)ホープの時系列データ [2023年度]