1382 (株)ホーブ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-122,2642,2642,2312,2331,0002,233
2024-07-112,2322,2422,2322,2422002,242
2024-07-102,2682,2682,2242,2301,3002,230
2024-07-092,2952,2952,2452,2701,4002,270
2024-07-082,2402,2702,2212,2701,1002,270
2024-07-052,2382,2382,2112,2371,3002,237
2024-07-042,2382,2402,2382,2403002,240
2024-07-032,2372,2492,2252,2371,6002,237
2024-07-022,2412,2582,2352,2586002,258
2024-07-012,2532,2882,2282,2681,4002,268
2024-06-282,3002,3002,2502,2522,2002,252
2024-06-272,2572,3082,2062,2853,6002,285
2024-06-262,3702,3702,3012,3061,8002,306
2024-06-252,3342,3342,3342,3341002,334
2024-06-242,3352,3352,2852,2912,2002,291
2024-06-212,3292,3352,3292,3353002,335
2024-06-202,3322,3802,3002,3322,7002,332
2024-06-192,3322,3322,2822,2823002,282
2024-06-182,3502,3502,3002,3461,9002,346
2024-06-172,2502,3392,2062,3392,6002,339
2024-06-142,2522,2972,2402,2523,3002,252
2024-06-132,3302,3302,2902,2902,9002,290
2024-06-122,3202,3402,3202,3307002,330
2024-06-112,3212,3212,3202,3202002,320
2024-06-102,3402,3722,3142,3221,7002,322
2024-06-072,3012,3642,3012,3641,3002,364
2024-06-062,3032,3442,3032,3446002,344
2024-06-052,2952,3422,2922,3411,0002,341
2024-06-042,3262,3262,3022,3021,1002,302
2024-06-032,3522,3522,3292,3291,1002,329
2024-05-312,3702,3992,3402,3571,7002,357
2024-05-302,2942,4942,2752,37017,3002,370
2024-05-292,3152,3402,3012,3321,0002,332
2024-05-282,3342,3692,3152,3174,7002,317
2024-05-272,3252,3642,3242,3543,3002,354
2024-05-242,3242,3282,3002,3152,2002,315
2024-05-232,3862,3862,3452,3534,0002,353
2024-05-222,2952,3612,2802,3568,7002,356
2024-05-212,2812,3372,2812,3196,6002,319
2024-05-202,2392,3552,2152,30012,4002,300
2024-05-172,2032,2452,2032,2452,7002,245
2024-05-162,1912,2482,1912,2474,3002,247
2024-05-152,2502,2502,1942,1946,2002,194
2024-05-142,2392,2502,2242,2363,7002,236
2024-05-132,1952,2282,1802,2252,2002,225
2024-05-102,1852,2292,1852,2193,0002,219
2024-05-092,2012,2482,1532,2068,9002,206
2024-05-082,2332,2552,2112,2508,3002,250
2024-05-072,2172,2662,1802,23310,7002,233
2024-05-022,2952,3242,2172,21732,5002,217
2024-05-012,5012,7012,3172,345243,4002,345
2024-04-302,2102,2402,1732,2012,8002,201
2024-04-262,2202,2372,1622,2102,6002,210
2024-04-252,2402,2602,1802,2007,5002,200
2024-04-242,1612,2252,1612,2151,1002,215
2024-04-232,1532,2102,1162,1984,8002,198
2024-04-222,1372,1592,1062,1541,8002,154
2024-04-192,1112,1592,1082,1131,7002,113
2024-04-182,1342,1592,1052,1133,3002,113
2024-04-172,1062,1392,1062,1101,1002,110
2024-04-162,1432,1432,1032,1401,5002,140
2024-04-152,1012,1502,0502,1503,1002,150
2024-04-122,1392,1392,1012,1241,6002,124
2024-04-112,1342,1342,1002,1001,1002,100
2024-04-102,0902,1292,0902,1295002,129
2024-04-092,1502,1502,1002,1058002,105
2024-04-082,0502,1612,0502,1591,9002,159
2024-04-052,0842,1012,0502,0506,6002,050
2024-04-042,1222,1502,1002,1014,3002,101
2024-04-032,1242,1582,1202,1581,1002,158
2024-04-022,1302,1312,1252,1251,4002,125
2024-04-012,1442,1672,1372,1671,4002,167
2024-03-292,1212,1682,1212,1682,4002,168
2024-03-282,1122,1312,1122,1261,1002,126
2024-03-272,1272,1502,1212,1361,8002,136
2024-03-262,1242,1692,1242,1676002,167
2024-03-252,1452,1702,1242,1241,3002,124
2024-03-222,1002,1572,1002,1472,7002,147
2024-03-212,1002,1242,1002,1002,1002,100
2024-03-192,0732,1192,0642,0984,4002,098
2024-03-182,1592,1592,0622,1055,8002,105
2024-03-152,1352,1352,1162,1163,0002,116
2024-03-142,1252,1552,1132,1402,2002,140
2024-03-132,1392,1402,1122,1122,9002,112
2024-03-122,1202,1302,1192,1251,6002,125
2024-03-112,1402,1662,1232,1234,1002,123
2024-03-082,1722,1992,1302,1373,5002,137
2024-03-072,1812,2192,1302,1764,6002,176
2024-03-062,1682,2302,1412,1816,1002,181
2024-03-052,1332,1672,1332,1644,5002,164
2024-03-042,2072,2752,1602,16010,9002,160
2024-03-012,3602,3602,2302,23016,0002,230
2024-02-292,2362,5892,2222,36059,2002,360
2024-02-282,2152,2352,1752,2223,4002,222
2024-02-272,1612,2002,1612,2007002,200
2024-02-262,1402,2152,1402,2104,5002,210
2024-02-222,1552,1912,1372,1535,3002,153
2024-02-212,1392,1572,1202,1572,4002,157
2024-02-202,1782,1782,1202,1284,0002,128
2024-02-192,1262,1802,1262,1322,9002,132
2024-02-162,1272,1562,1222,1406,9002,140
2024-02-152,2092,2092,1312,1775,8002,177
2024-02-142,1122,2252,1112,1856,0002,185
2024-02-132,1782,1782,1112,1476,3002,147
2024-02-092,1982,2362,1702,1788,9002,178
2024-02-082,2622,2622,1962,2378,6002,237
2024-02-072,2002,2992,1962,28012,6002,280
2024-02-062,2802,3302,2522,3308,1002,330
2024-02-052,2492,2872,2102,2627,5002,262
2024-02-022,2232,2502,1982,2378,6002,237
2024-02-012,2782,2782,2142,2275,5002,227
2024-01-312,3392,3392,2462,2879,5002,287
2024-01-302,3392,3422,3052,3422,4002,342
2024-01-292,3442,3442,3102,3103,1002,310
2024-01-262,3312,3762,3062,3509,8002,350
2024-01-252,3992,3992,2902,3059,4002,305
2024-01-242,4022,4092,3302,35714,2002,357
2024-01-232,2952,5202,2912,44768,7002,447
2024-01-222,1522,3292,1302,29230,1002,292
2024-01-192,1792,1792,1512,1512,0002,151
2024-01-182,1802,1932,1502,1644,5002,164
2024-01-172,2402,2402,1542,1807,5002,180
2024-01-162,1962,2882,1692,22513,2002,225
2024-01-152,1712,1782,1292,17612,7002,176
2024-01-122,2112,2282,1602,1798,5002,179
2024-01-112,2092,2272,1922,2035,0002,203
2024-01-102,2552,2842,1852,18517,1002,185
2024-01-092,2872,3202,2512,2558,9002,255
2024-01-052,2352,2942,2352,27911,1002,279
2024-01-042,2322,2652,1442,23414,6002,234

分割・併合履歴 : [2013-12-26]1株→100株