1382 (株)ホーブ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-309809809699692,000969
2021-07-29993993980980300980
2021-07-28980980980980200980
2021-07-27---985-985
2021-07-26981990981985800985
2021-07-219809899809801,800980
2021-07-20978978971977500977
2021-07-19970970967967500967
2021-07-169689709659661,000966
2021-07-159619699619611,200961
2021-07-14961969961969300969
2021-07-13970973961961500961
2021-07-129609609559551,200955
2021-07-099599599529521,500952
2021-07-08960967959959700959
2021-07-079579609579571,600957
2021-07-06940950940950500950
2021-07-05948948939939600939
2021-07-02955955938938600938
2021-07-01950950950950300950
2021-06-30950950950950200950
2021-06-29933950933950500950
2021-06-289559559469461,100946
2021-06-25955964955955800955
2021-06-24---955-955
2021-06-23952955952955300955
2021-06-22967967952952700952
2021-06-21952965952953600953
2021-06-18953953952952300952
2021-06-17---952-952
2021-06-16965965952952400952
2021-06-159709709639641,500964
2021-06-149609639609631,000963
2021-06-11963963963963100963
2021-06-10987987972972400972
2021-06-099689799619721,700972
2021-06-08970970956957500957
2021-06-07963970963970300970
2021-06-04951951951951100951
2021-06-039659669549541,000954
2021-06-029709899659652,900965
2021-06-019639639609601,000960
2021-05-31950965950964600964
2021-05-28948950948949600949
2021-05-27950950950950300950
2021-05-269389599389491,600949
2021-05-25950950938938500938
2021-05-249469509369501,000950
2021-05-219449449359361,700936
2021-05-209359469349444,300944
2021-05-1996096090593512,800935
2021-05-189709719619611,200961
2021-05-179859859549715,100971
2021-05-149639859639742,500974
2021-05-139831,0009609784,900978
2021-05-121,0041,0049839868,200986
2021-05-119739939569807,800980
2021-05-109601,0039501,00324,8001,003
2021-05-071,0661,066966990109,000990
2021-05-069179179169161,000916
2021-04-30917918917918800918
2021-04-289179199179182,700918
2021-04-27925925925925200925
2021-04-26925925923923400923
2021-04-239239269239231,100923
2021-04-22921924921923900923
2021-04-219209259209251,000925
2021-04-209229239219232,700923
2021-04-199199199199191,100919
2021-04-169209259189191,900919
2021-04-15920920919919200919
2021-04-14919920919920500920
2021-04-139349349179192,300919
2021-04-1294396392192312,800923
2021-04-09913913912913400913
2021-04-08913913913913400913
2021-04-079179179149141,100914
2021-04-06919919917917200917
2021-04-05917919917919400919
2021-04-02916919916916300916
2021-04-01919919916916200916
2021-03-31917919915919500919
2021-03-309189189159171,400917
2021-03-299229229139172,400917
2021-03-269179209179201,100920
2021-03-25915916914916300916
2021-03-24916917914914900914
2021-03-239159169159163,500916
2021-03-22915915914915800915
2021-03-19918918914915800915
2021-03-189169189149181,100918
2021-03-17915915915915100915
2021-03-169219219139132,600913
2021-03-159129199129192,900919
2021-03-12918918918918100918
2021-03-11915921915921600921
2021-03-109109209109203,100920
2021-03-09913914913914300914
2021-03-089079139059132,000913
2021-03-059179189089082,600908
2021-03-04912920910910700910
2021-03-039089129089121,600912
2021-03-029099129099111,500911
2021-03-019199199129121,900912
2021-02-269159159089152,000915
2021-02-259119209089201,900920
2021-02-249059179049121,200912
2021-02-22910910910910200910
2021-02-199129129069062,000906
2021-02-18909911909911600911
2021-02-179109159109103,600910
2021-02-169039109039102,100910
2021-02-159039089039062,000906
2021-02-129089089039031,100903
2021-02-10902905902905400905
2021-02-099069108999039,100903
2021-02-089109159049052,600905
2021-02-059109249049174,400917
2021-02-049109129029031,100903
2021-02-039059068989061,200906
2021-02-02896896896896200896
2021-02-018979038908961,800896
2021-01-29896900895895900895
2021-01-288909078908922,200892
2021-01-279039088959072,300907
2021-01-26903903895903800903
2021-01-259069108949022,500902
2021-01-22903903891891600891
2021-01-218949008918932,600893
2021-01-209109198928925,300892
2021-01-199109189109161,100916
2021-01-18910917910910800910
2021-01-15910920910910700910
2021-01-149159309099092,200909
2021-01-139139229139132,000913
2021-01-129109209079091,500909
2021-01-089139179099171,200917
2021-01-079259259109102,300910
2021-01-06925925914914300914
2021-01-059119199109102,000910
2021-01-049269399109262,000926

分割・併合履歴 : [2013-12-26]1株→100株