1382 (株)ホーブ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,1101,1381,0211,03015,2001,030
2020-11-261,0371,1071,0011,07480,4001,074
2020-11-251,0641,1391,0411,12765,1001,127
2020-11-249231,00092398911,500989
2020-11-209129269119231,600923
2020-11-199219369149253,300925
2020-11-189199369159361,400936
2020-11-17937937937937200937
2020-11-169389389199202,500920
2020-11-13930930925925500925
2020-11-129449449409401,600940
2020-11-119279449229441,200944
2020-11-10923935923927900927
2020-11-099299349229223,500922
2020-11-069509569369552,900955
2020-11-05935947935947400947
2020-11-04934934933933300933
2020-11-02956956949949800949
2020-10-309419419279271,600927
2020-10-299269419269411,200941
2020-10-28930930930930100930
2020-10-279509539449453,200945
2020-10-26944944944944800944
2020-10-23952952935935300935
2020-10-229319549249531,300953
2020-10-219519519279352,400935
2020-10-20939951933951800951
2020-10-19935946935946400946
2020-10-169599679509501,500950
2020-10-159509559409541,300954
2020-10-14944945944945800945
2020-10-13941941941941200941
2020-10-129519539449532,000953
2020-10-099609709509531,900953
2020-10-089501,0149509535,600953
2020-10-079459529459471,100947
2020-10-06933935933935300935
2020-10-059119399119241,100924
2020-10-02915915908909700909
2020-09-309209349059052,000905
2020-09-299289289179171,900917
2020-09-289219309219281,300928
2020-09-259219239129124,500912
2020-09-249509509219213,700921
2020-09-239409499309353,500935
2020-09-189469589399432,200943
2020-09-17959965959965200965
2020-09-16951951951951100951
2020-09-159599689469481,600948
2020-09-149599769599592,000959
2020-09-119459609459541,600954
2020-09-109609609459451,400945
2020-09-099439689439451,400945
2020-09-089529529369432,900943
2020-09-079759769619613,100961
2020-09-049609769309667,100966
2020-09-039809809639661,200966
2020-09-029921,0009709705,900970
2020-09-019809809619621,100962
2020-08-319599879599713,800971
2020-08-289709909269307,400930
2020-08-271,0191,0199719779,700977
2020-08-269941,0359711,02213,4001,022
2020-08-259669819499494,800949
2020-08-249719809629805,000980
2020-08-219759759629692,000969
2020-08-209709709589601,700960
2020-08-199509809509702,200970
2020-08-18965965946950800950
2020-08-179489659379652,400965
2020-08-149509509409401,200940
2020-08-139449849449625,700962
2020-08-1299999993593812,300938
2020-08-111,0651,07798398461,500984
2020-08-071,0651,0651,0651,0657,2001,065
2020-08-068889158839154,400915
2020-08-05890902886902600902
2020-08-04890890885890600890
2020-08-039149148868901,900890
2020-07-319019108839095,000909
2020-07-30884902884901900901
2020-07-29883883883883100883
2020-07-28897897884896800896
2020-07-27881882881882200882
2020-07-22882882881881300881
2020-07-218848978818971,700897
2020-07-208898998858991,900899
2020-07-178909048829042,800904
2020-07-168979118969092,300909
2020-07-158819058759053,400905
2020-07-149269268818944,800894
2020-07-139099208919111,900911
2020-07-109269268929091,300909
2020-07-098939118909111,200911
2020-07-089109288999023,000902
2020-07-07903910893910600910
2020-07-068769008739002,700900
2020-07-03889889875876500876
2020-07-028808988748744,700874
2020-07-01895895883883800883
2020-06-308908958738953,000895
2020-06-29881881875875500875
2020-06-269009068939041,500904
2020-06-258908908868861,200886
2020-06-248998998948941,000894
2020-06-239109118988981,600898
2020-06-228959148849141,300914
2020-06-198808968808952,700895
2020-06-188909048808882,300888
2020-06-179069108908902,000890
2020-06-169109108869093,000909
2020-06-158899148878872,300887
2020-06-128828978718824,700882
2020-06-1196098791291212,000912
2020-06-109439899439587,200958
2020-06-099479569359504,200950
2020-06-0891698991192111,100921
2020-06-059009128949102,700910
2020-06-049179178989132,200913
2020-06-038949028889024,800902
2020-06-028969148968961,800896
2020-06-019199198818815,600881
2020-05-299079078858944,000894
2020-05-289469469059203,800920
2020-05-279359709359523,700952
2020-05-269599709149358,900935
2020-05-259159419159291,800929
2020-05-22909910895895600895
2020-05-218709098669093,900909
2020-05-208808948678802,100880
2020-05-19915915877895700895
2020-05-188808818658702,600870
2020-05-158628628458501,400850
2020-05-148799008748773,800877
2020-05-138768768638642,200864
2020-05-128809068758762,300876
2020-05-118628868558805,500880
2020-05-088798798628742,800874
2020-05-078528728528722,400872
2020-05-018788918498642,300864
2020-04-308999148848842,800884
2020-04-288968968818941,100894
2020-04-278899418659033,900903
2020-04-248598598498591,700859
2020-04-238369378368509,300850
2020-04-228858858418515,400851
2020-04-219739738698837,900883
2020-04-2098498495395812,900958
2020-04-179991,00095696928,000969
2020-04-169821,1039811,02398,1001,023
2020-04-159791,03792295327,000953
2020-04-141,0031,08695399455,600994
2020-04-131,1501,2579811,063141,2001,063
2020-04-101,0911,0911,0911,0915,4001,091
2020-04-099419419419412,200941
2020-04-087167917167914,300791
2020-04-077307596816916,800691
2020-04-0665571563367412,300674
2020-04-036716846606603,700660
2020-04-026916916416412,700641
2020-04-01647670647670800670
2020-03-316106316106311,600631
2020-03-306266266026183,000618
2020-03-276166256116253,000625
2020-03-266426426036164,500616
2020-03-256906906436434,100643
2020-03-246206486006309,100630
2020-03-236006055806045,300604
2020-03-196106105836075,100607
2020-03-186276306126244,300624
2020-03-175906075706078,200607
2020-03-166166206006004,500600
2020-03-1361362459561914,600619
2020-03-127387386656937,500693
2020-03-117517537387531,900753
2020-03-1070177068176310,300763
2020-03-0985085075575523,800755
2020-03-069259258908904,200890
2020-03-051,0001,0009689702,700970
2020-03-049299709279704,200970
2020-03-039801,0209539746,600974
2020-03-029001,03487798010,500980
2020-02-281,0021,0029259309,800930
2020-02-271,0531,0531,0251,0276,7001,027
2020-02-261,0881,1001,0221,0239,8001,023
2020-02-251,0041,0961,0041,06015,3001,060
2020-02-211,1481,1561,1391,1541,9001,154
2020-02-201,1671,1851,1581,1581,8001,158
2020-02-191,1011,1671,1011,1505,9001,150
2020-02-181,1681,1701,1011,1314,1001,131
2020-02-171,2091,2191,1511,1518,2001,151
2020-02-141,2691,2691,2381,2382,8001,238
2020-02-131,2621,2641,2391,2392,5001,239
2020-02-121,3001,3001,2551,2622,3001,262
2020-02-101,2461,2861,2281,2864,8001,286
2020-02-071,3001,3001,2181,2468,8001,246
2020-02-061,3021,4121,2911,29622,6001,296
2020-02-051,4831,4891,4511,4525,2001,452
2020-02-041,4521,5111,4521,4833,4001,483
2020-02-031,4001,4501,3561,4339,3001,433
2020-01-311,4491,6001,3951,45417,4001,454
2020-01-301,4651,4651,3591,3599,0001,359
2020-01-291,5671,5671,4591,4654,5001,465
2020-01-281,4481,4521,3871,43710,0001,437
2020-01-271,5341,5341,4471,4609,5001,460
2020-01-241,6061,6061,5251,5257,2001,525
2020-01-231,6061,6101,6051,6101,0001,610
2020-01-221,6301,6301,6021,6292,7001,629
2020-01-211,6541,6541,6081,6107,1001,610
2020-01-201,6881,6881,6491,6542,5001,654
2020-01-171,6221,6501,6001,6485,0001,648
2020-01-161,6361,6361,6111,6263,7001,626
2020-01-151,6851,6851,6151,6368,5001,636
2020-01-141,7021,7651,6701,68316,5001,683
2020-01-101,6501,7801,6261,71928,4001,719
2020-01-091,6441,6471,5831,64210,2001,642
2020-01-081,6151,6501,5561,61211,1001,612
2020-01-071,6321,6521,6281,6527,6001,652
2020-01-061,6941,6981,6511,6516,1001,651

分割・併合履歴 : [2013-12-26]1株→100株