1382 (株)ホーブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,800 | 1,839 | 1,781 | 1,801 | 7,200 | 1,801 |
| 2025-04-01 | 1,806 | 2,030 | 1,800 | 1,820 | 32,200 | 1,820 |
| 2025-03-31 | 1,813 | 1,814 | 1,806 | 1,812 | 1,900 | 1,812 |
| 2025-03-28 | 1,850 | 1,895 | 1,850 | 1,850 | 2,300 | 1,850 |
| 2025-03-27 | 1,800 | 1,890 | 1,800 | 1,850 | 7,300 | 1,850 |
| 2025-03-26 | 1,936 | 2,100 | 1,800 | 1,800 | 28,200 | 1,800 |
| 2025-03-25 | 1,799 | 1,817 | 1,794 | 1,816 | 1,700 | 1,816 |
| 2025-03-24 | 1,801 | 1,808 | 1,799 | 1,799 | 1,900 | 1,799 |
| 2025-03-21 | 1,780 | 1,808 | 1,760 | 1,808 | 1,300 | 1,808 |
| 2025-03-19 | 1,770 | 1,781 | 1,770 | 1,781 | 300 | 1,781 |
| 2025-03-18 | 1,790 | 1,790 | 1,790 | 1,790 | 500 | 1,790 |
| 2025-03-17 | 1,758 | 1,789 | 1,758 | 1,789 | 400 | 1,789 |
| 2025-03-14 | 1,757 | 1,790 | 1,757 | 1,780 | 1,500 | 1,780 |
| 2025-03-13 | 1,756 | 1,756 | 1,756 | 1,756 | 100 | 1,756 |
| 2025-03-12 | 1,749 | 1,780 | 1,749 | 1,760 | 700 | 1,760 |
| 2025-03-11 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2025-03-10 | 1,757 | 1,780 | 1,721 | 1,761 | 800 | 1,761 |
| 2025-03-07 | 1,758 | 1,759 | 1,758 | 1,759 | 200 | 1,759 |
| 2025-03-06 | 1,758 | 1,762 | 1,758 | 1,760 | 700 | 1,760 |
| 2025-03-05 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 1,798 |
| 2025-03-04 | 1,780 | 1,780 | 1,770 | 1,775 | 300 | 1,775 |
| 2025-03-03 | 1,796 | 1,798 | 1,790 | 1,798 | 800 | 1,798 |
| 2025-02-28 | 1,801 | 1,801 | 1,764 | 1,764 | 1,900 | 1,764 |
| 2025-02-27 | 1,796 | 1,810 | 1,796 | 1,810 | 600 | 1,810 |
| 2025-02-26 | 1,795 | 1,795 | 1,795 | 1,795 | 300 | 1,795 |
| 2025-02-25 | 1,800 | 1,800 | 1,795 | 1,795 | 400 | 1,795 |
| 2025-02-21 | 1,801 | 1,801 | 1,796 | 1,796 | 300 | 1,796 |
| 2025-02-20 | 1,802 | 1,802 | 1,801 | 1,801 | 300 | 1,801 |
| 2025-02-19 | 1,800 | 1,800 | 1,797 | 1,797 | 400 | 1,797 |
| 2025-02-18 | 1,803 | 1,803 | 1,800 | 1,800 | 500 | 1,800 |
| 2025-02-17 | 1,811 | 1,811 | 1,805 | 1,805 | 1,500 | 1,805 |
| 2025-02-14 | 1,805 | 1,835 | 1,805 | 1,832 | 1,400 | 1,832 |
| 2025-02-13 | 1,818 | 1,818 | 1,800 | 1,802 | 2,300 | 1,802 |
| 2025-02-12 | 1,818 | 1,837 | 1,813 | 1,837 | 1,300 | 1,837 |
| 2025-02-10 | 1,815 | 1,843 | 1,815 | 1,818 | 600 | 1,818 |
| 2025-02-07 | 1,823 | 1,823 | 1,815 | 1,815 | 1,000 | 1,815 |
| 2025-02-06 | 1,821 | 1,850 | 1,808 | 1,850 | 2,600 | 1,850 |
| 2025-02-05 | 1,802 | 1,845 | 1,796 | 1,845 | 900 | 1,845 |
| 2025-02-04 | 1,827 | 1,830 | 1,820 | 1,820 | 1,400 | 1,820 |
| 2025-02-03 | 1,792 | 1,793 | 1,787 | 1,787 | 1,200 | 1,787 |
| 2025-01-31 | 1,797 | 1,809 | 1,797 | 1,809 | 300 | 1,809 |
| 2025-01-30 | 1,800 | 1,800 | 1,796 | 1,796 | 300 | 1,796 |
| 2025-01-29 | 1,813 | 1,813 | 1,800 | 1,800 | 300 | 1,800 |
| 2025-01-28 | 1,795 | 1,814 | 1,795 | 1,805 | 700 | 1,805 |
| 2025-01-27 | 1,786 | 1,795 | 1,786 | 1,795 | 200 | 1,795 |
| 2025-01-24 | 1,815 | 1,815 | 1,780 | 1,780 | 300 | 1,780 |
| 2025-01-23 | 1,786 | 1,786 | 1,780 | 1,780 | 200 | 1,780 |
| 2025-01-22 | 1,794 | 1,800 | 1,790 | 1,796 | 700 | 1,796 |
| 2025-01-21 | 1,760 | 1,800 | 1,760 | 1,800 | 500 | 1,800 |
| 2025-01-20 | 1,775 | 1,800 | 1,775 | 1,800 | 500 | 1,800 |
| 2025-01-17 | 1,790 | 1,790 | 1,780 | 1,780 | 200 | 1,780 |
| 2025-01-16 | 1,807 | 1,810 | 1,807 | 1,810 | 200 | 1,810 |
| 2025-01-15 | 1,779 | 1,781 | 1,779 | 1,779 | 500 | 1,779 |
| 2025-01-14 | 1,799 | 1,834 | 1,790 | 1,790 | 1,100 | 1,790 |
| 2025-01-10 | 1,765 | 1,796 | 1,765 | 1,779 | 1,900 | 1,779 |
| 2025-01-09 | 1,820 | 1,820 | 1,805 | 1,805 | 700 | 1,805 |
| 2025-01-08 | 1,817 | 1,855 | 1,817 | 1,829 | 600 | 1,829 |
| 2025-01-07 | 1,920 | 1,920 | 1,816 | 1,816 | 2,200 | 1,816 |
| 2025-01-06 | 1,799 | 1,800 | 1,799 | 1,800 | 400 | 1,800 |
分割・併合履歴 ： [2013-12-26]1株→100株