1382 (株)ホーブ 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
2022-06-28955970955968800968
2022-06-27968968953954900954
2022-06-24950950950950500950
2022-06-23946946946946100946
2022-06-229609609469461,000946
2022-06-219579699509693,000969
2022-06-209349589349582,300958
2022-06-17939939926926600926
2022-06-16931954931939800939
2022-06-15---931-931
2022-06-149339339219312,500931
2022-06-13942948942948500948
2022-06-10936942936942300942
2022-06-09933935933935200935
2022-06-08947947946947900947
2022-06-07938943938943300943
2022-06-06929935927935400935
2022-06-03---938-938
2022-06-02930938930938200938
2022-06-01---925-925
2022-05-31943943925925900925
2022-05-30930949930934800934
2022-05-27923938922938800938
2022-05-26923923923923100923
2022-05-25938938938938300938
2022-05-24---928-928
2022-05-23---928-928
2022-05-209139289139281,000928
2022-05-199169169099132,000913
2022-05-18920920917917900917
2022-05-17934934918920800920
2022-05-169139429129421,000942
2022-05-139289299129142,300914
2022-05-12953953928928600928
2022-05-11931931927928800928
2022-05-10937954928945700945
2022-05-099689909229379,700937
2022-05-069701,0009709995,700999
2022-05-029759809509703,100970
2022-04-2893998093998011,400980
2022-04-279209429129392,000939
2022-04-269239389219351,800935
2022-04-25925925920920800920
2022-04-229319319299301,200930
2022-04-219339339309332,200933
2022-04-20938938933933800933
2022-04-199399399319381,200938
2022-04-189279389279381,800938
2022-04-159149299149292,700929
2022-04-149119139119131,000913
2022-04-13911911910910400910
2022-04-12915915910910400910
2022-04-11912917912917300917
2022-04-08907907906906200906
2022-04-07913913912912300912
2022-04-06---913-913
2022-04-05925925913913900913
2022-04-04910920910913900913
2022-04-01908910908910400910
2022-03-31909909909909100909
2022-03-30912913912913200913
2022-03-29913913911911400911
2022-03-28920920913913900913
2022-03-25920920915920500920
2022-03-24915915911911200911
2022-03-239279299019133,500913
2022-03-229219369209201,800920
2022-03-189189199029192,200919
2022-03-179179189179181,700918
2022-03-169069299069202,700920
2022-03-15902902901901500901
2022-03-14910914910910500910
2022-03-118918968918961,000896
2022-03-10904904901901200901
2022-03-09900919900904400904
2022-03-08913913900900800900
2022-03-07912915901915900915
2022-03-04911911911911100911
2022-03-03910911910911700911
2022-03-029079079069061,200906
2022-03-01906906906906200906
2022-02-289069149069081,200908
2022-02-25902906902906600906
2022-02-24900900899899400899
2022-02-229019038979002,100900
2022-02-21905905904904300904
2022-02-18904915904915300915
2022-02-17919919919919300919
2022-02-16910916910914800914
2022-02-15910910910910500910
2022-02-14910910901910700910
2022-02-10920920913913700913
2022-02-09910920910920600920
2022-02-089229239169161,100916
2022-02-079229279159272,200927
2022-02-048969108899106,200910
2022-02-03894902894894900894
2022-02-028889068889051,000905
2022-02-01895895886886900886
2022-01-31899899897897400897
2022-01-28875884875884700884
2022-01-278788788708701,100870
2022-01-26877881877881300881
2022-01-258898898788781,500878
2022-01-248938988938981,100898
2022-01-219009008768763,500876
2022-01-209109108919004,000900
2022-01-199199199109102,100910
2022-01-18918920918919900919
2022-01-179349409189182,500918
2022-01-149349409209401,800940
2022-01-13921921921921600921
2022-01-129269269239251,300925
2022-01-11926926926926600926
2022-01-07936936933933200933
2022-01-069239239209212,100921
2022-01-05926927923923800923
2022-01-049379379269262,300926

分割・併合履歴 : [2013-12-26]1株→100株