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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,762 | 1,762 | 1,760 | 1,760 | 300 | 1,760 |
| 2024-10-22 | 1,761 | 1,790 | 1,760 | 1,762 | 700 | 1,762 |
| 2024-10-21 | 1,800 | 1,805 | 1,780 | 1,786 | 1,200 | 1,786 |
| 2024-10-18 | 1,800 | 1,822 | 1,761 | 1,761 | 1,700 | 1,761 |
| 2024-10-17 | 1,756 | 1,800 | 1,753 | 1,800 | 1,200 | 1,800 |
| 2024-10-16 | 1,781 | 1,781 | 1,760 | 1,760 | 1,500 | 1,760 |
| 2024-10-15 | 1,798 | 1,800 | 1,780 | 1,780 | 500 | 1,780 |
| 2024-10-11 | 1,807 | 1,816 | 1,772 | 1,798 | 1,000 | 1,798 |
| 2024-10-10 | 1,815 | 1,827 | 1,800 | 1,823 | 2,000 | 1,823 |
| 2024-10-09 | 1,852 | 1,852 | 1,815 | 1,815 | 1,000 | 1,815 |
| 2024-10-08 | 1,838 | 1,850 | 1,810 | 1,850 | 1,700 | 1,850 |
| 2024-10-07 | 1,840 | 1,859 | 1,820 | 1,820 | 1,300 | 1,820 |
| 2024-10-04 | 1,831 | 1,858 | 1,830 | 1,835 | 600 | 1,835 |
| 2024-10-03 | 1,830 | 1,855 | 1,830 | 1,852 | 1,200 | 1,852 |
| 2024-10-02 | 1,832 | 1,840 | 1,794 | 1,820 | 1,200 | 1,820 |
| 2024-10-01 | - | - | - | 1,793 | - | 1,793 |
| 2024-09-30 | 1,783 | 1,805 | 1,772 | 1,793 | 700 | 1,793 |
| 2024-09-27 | 1,800 | 1,813 | 1,800 | 1,813 | 1,100 | 1,813 |
| 2024-09-26 | 1,798 | 1,808 | 1,780 | 1,801 | 2,100 | 1,801 |
| 2024-09-25 | 1,781 | 1,799 | 1,781 | 1,792 | 800 | 1,792 |
| 2024-09-24 | 1,797 | 1,820 | 1,780 | 1,780 | 800 | 1,780 |
| 2024-09-20 | - | - | - | 1,792 | - | 1,792 |
| 2024-09-19 | 1,765 | 1,792 | 1,765 | 1,792 | 600 | 1,792 |
| 2024-09-18 | 1,794 | 1,794 | 1,760 | 1,791 | 1,300 | 1,791 |
| 2024-09-17 | 1,760 | 1,798 | 1,750 | 1,794 | 800 | 1,794 |
| 2024-09-13 | 1,780 | 1,780 | 1,760 | 1,760 | 300 | 1,760 |
| 2024-09-12 | 1,800 | 1,800 | 1,760 | 1,779 | 1,300 | 1,779 |
| 2024-09-11 | 1,807 | 1,807 | 1,800 | 1,800 | 300 | 1,800 |
| 2024-09-10 | 1,810 | 1,850 | 1,810 | 1,810 | 400 | 1,810 |
| 2024-09-09 | 1,800 | 1,848 | 1,760 | 1,811 | 2,800 | 1,811 |
| 2024-09-06 | 1,840 | 1,840 | 1,829 | 1,829 | 300 | 1,829 |
| 2024-09-05 | 1,820 | 1,820 | 1,799 | 1,800 | 500 | 1,800 |
| 2024-09-04 | 1,813 | 1,853 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2024-09-03 | 1,819 | 1,856 | 1,816 | 1,856 | 400 | 1,856 |
| 2024-09-02 | 1,838 | 1,877 | 1,812 | 1,820 | 900 | 1,820 |
| 2024-08-30 | 1,834 | 1,874 | 1,834 | 1,834 | 1,100 | 1,834 |
| 2024-08-29 | 1,865 | 1,870 | 1,820 | 1,867 | 4,900 | 1,867 |
| 2024-08-28 | 1,930 | 1,933 | 1,865 | 1,865 | 3,100 | 1,865 |
| 2024-08-27 | 1,901 | 1,927 | 1,901 | 1,927 | 1,100 | 1,927 |
| 2024-08-26 | 1,866 | 1,950 | 1,866 | 1,896 | 2,000 | 1,896 |
| 2024-08-23 | 1,831 | 1,865 | 1,812 | 1,865 | 1,300 | 1,865 |
| 2024-08-22 | 1,880 | 1,880 | 1,831 | 1,831 | 1,200 | 1,831 |
| 2024-08-21 | 1,809 | 1,900 | 1,808 | 1,880 | 2,500 | 1,880 |
| 2024-08-20 | 1,970 | 1,970 | 1,780 | 1,808 | 6,000 | 1,808 |
| 2024-08-19 | 1,899 | 1,968 | 1,899 | 1,968 | 900 | 1,968 |
| 2024-08-16 | 1,850 | 1,899 | 1,800 | 1,899 | 2,300 | 1,899 |
| 2024-08-15 | 1,769 | 1,833 | 1,769 | 1,833 | 900 | 1,833 |
| 2024-08-14 | 1,753 | 1,764 | 1,753 | 1,754 | 600 | 1,754 |
| 2024-08-13 | 1,760 | 1,761 | 1,721 | 1,761 | 800 | 1,761 |
| 2024-08-09 | 1,798 | 1,846 | 1,750 | 1,752 | 3,100 | 1,752 |
| 2024-08-08 | 1,656 | 1,788 | 1,625 | 1,787 | 3,700 | 1,787 |
| 2024-08-07 | 1,620 | 1,675 | 1,605 | 1,670 | 4,900 | 1,670 |
| 2024-08-06 | 1,550 | 1,748 | 1,550 | 1,700 | 5,000 | 1,700 |
| 2024-08-05 | 1,987 | 1,987 | 1,550 | 1,550 | 8,500 | 1,550 |
| 2024-08-02 | 2,058 | 2,073 | 2,008 | 2,010 | 4,600 | 2,010 |
| 2024-08-01 | 2,164 | 2,164 | 2,055 | 2,108 | 3,700 | 2,108 |
| 2024-07-31 | 2,115 | 2,164 | 2,115 | 2,164 | 500 | 2,164 |
| 2024-07-30 | 2,157 | 2,164 | 2,157 | 2,164 | 300 | 2,164 |
| 2024-07-29 | 2,106 | 2,148 | 2,106 | 2,148 | 2,000 | 2,148 |
| 2024-07-26 | 2,166 | 2,166 | 2,136 | 2,142 | 1,100 | 2,142 |
| 2024-07-25 | 2,160 | 2,202 | 2,160 | 2,168 | 1,000 | 2,168 |
| 2024-07-24 | 2,220 | 2,220 | 2,160 | 2,175 | 1,500 | 2,175 |
| 2024-07-23 | 2,230 | 2,248 | 2,221 | 2,237 | 900 | 2,237 |
| 2024-07-22 | 2,251 | 2,263 | 2,201 | 2,240 | 900 | 2,240 |
| 2024-07-19 | 2,194 | 2,210 | 2,194 | 2,201 | 400 | 2,201 |
| 2024-07-18 | 2,166 | 2,236 | 2,166 | 2,214 | 1,300 | 2,214 |
| 2024-07-17 | 2,172 | 2,210 | 2,172 | 2,192 | 5,200 | 2,192 |
| 2024-07-16 | 2,220 | 2,222 | 2,220 | 2,222 | 700 | 2,222 |
| 2024-07-12 | 2,264 | 2,264 | 2,231 | 2,233 | 1,000 | 2,233 |
| 2024-07-11 | 2,232 | 2,242 | 2,232 | 2,242 | 200 | 2,242 |
| 2024-07-10 | 2,268 | 2,268 | 2,224 | 2,230 | 1,300 | 2,230 |
| 2024-07-09 | 2,295 | 2,295 | 2,245 | 2,270 | 1,400 | 2,270 |
| 2024-07-08 | 2,240 | 2,270 | 2,221 | 2,270 | 1,100 | 2,270 |
| 2024-07-05 | 2,238 | 2,238 | 2,211 | 2,237 | 1,300 | 2,237 |
| 2024-07-04 | 2,238 | 2,240 | 2,238 | 2,240 | 300 | 2,240 |
| 2024-07-03 | 2,237 | 2,249 | 2,225 | 2,237 | 1,600 | 2,237 |
| 2024-07-02 | 2,241 | 2,258 | 2,235 | 2,258 | 600 | 2,258 |
| 2024-07-01 | 2,253 | 2,288 | 2,228 | 2,268 | 1,400 | 2,268 |
| 2024-06-28 | 2,300 | 2,300 | 2,250 | 2,252 | 2,200 | 2,252 |
| 2024-06-27 | 2,257 | 2,308 | 2,206 | 2,285 | 3,600 | 2,285 |
| 2024-06-26 | 2,370 | 2,370 | 2,301 | 2,306 | 1,800 | 2,306 |
| 2024-06-25 | 2,334 | 2,334 | 2,334 | 2,334 | 100 | 2,334 |
| 2024-06-24 | 2,335 | 2,335 | 2,285 | 2,291 | 2,200 | 2,291 |
| 2024-06-21 | 2,329 | 2,335 | 2,329 | 2,335 | 300 | 2,335 |
| 2024-06-20 | 2,332 | 2,380 | 2,300 | 2,332 | 2,700 | 2,332 |
| 2024-06-19 | 2,332 | 2,332 | 2,282 | 2,282 | 300 | 2,282 |
| 2024-06-18 | 2,350 | 2,350 | 2,300 | 2,346 | 1,900 | 2,346 |
| 2024-06-17 | 2,250 | 2,339 | 2,206 | 2,339 | 2,600 | 2,339 |
| 2024-06-14 | 2,252 | 2,297 | 2,240 | 2,252 | 3,300 | 2,252 |
| 2024-06-13 | 2,330 | 2,330 | 2,290 | 2,290 | 2,900 | 2,290 |
| 2024-06-12 | 2,320 | 2,340 | 2,320 | 2,330 | 700 | 2,330 |
| 2024-06-11 | 2,321 | 2,321 | 2,320 | 2,320 | 200 | 2,320 |
| 2024-06-10 | 2,340 | 2,372 | 2,314 | 2,322 | 1,700 | 2,322 |
| 2024-06-07 | 2,301 | 2,364 | 2,301 | 2,364 | 1,300 | 2,364 |
| 2024-06-06 | 2,303 | 2,344 | 2,303 | 2,344 | 600 | 2,344 |
| 2024-06-05 | 2,295 | 2,342 | 2,292 | 2,341 | 1,000 | 2,341 |
| 2024-06-04 | 2,326 | 2,326 | 2,302 | 2,302 | 1,100 | 2,302 |
| 2024-06-03 | 2,352 | 2,352 | 2,329 | 2,329 | 1,100 | 2,329 |
| 2024-05-31 | 2,370 | 2,399 | 2,340 | 2,357 | 1,700 | 2,357 |
| 2024-05-30 | 2,294 | 2,494 | 2,275 | 2,370 | 17,300 | 2,370 |
| 2024-05-29 | 2,315 | 2,340 | 2,301 | 2,332 | 1,000 | 2,332 |
| 2024-05-28 | 2,334 | 2,369 | 2,315 | 2,317 | 4,700 | 2,317 |
| 2024-05-27 | 2,325 | 2,364 | 2,324 | 2,354 | 3,300 | 2,354 |
| 2024-05-24 | 2,324 | 2,328 | 2,300 | 2,315 | 2,200 | 2,315 |
| 2024-05-23 | 2,386 | 2,386 | 2,345 | 2,353 | 4,000 | 2,353 |
| 2024-05-22 | 2,295 | 2,361 | 2,280 | 2,356 | 8,700 | 2,356 |
| 2024-05-21 | 2,281 | 2,337 | 2,281 | 2,319 | 6,600 | 2,319 |
| 2024-05-20 | 2,239 | 2,355 | 2,215 | 2,300 | 12,400 | 2,300 |
| 2024-05-17 | 2,203 | 2,245 | 2,203 | 2,245 | 2,700 | 2,245 |
| 2024-05-16 | 2,191 | 2,248 | 2,191 | 2,247 | 4,300 | 2,247 |
| 2024-05-15 | 2,250 | 2,250 | 2,194 | 2,194 | 6,200 | 2,194 |
| 2024-05-14 | 2,239 | 2,250 | 2,224 | 2,236 | 3,700 | 2,236 |
| 2024-05-13 | 2,195 | 2,228 | 2,180 | 2,225 | 2,200 | 2,225 |
| 2024-05-10 | 2,185 | 2,229 | 2,185 | 2,219 | 3,000 | 2,219 |
| 2024-05-09 | 2,201 | 2,248 | 2,153 | 2,206 | 8,900 | 2,206 |
| 2024-05-08 | 2,233 | 2,255 | 2,211 | 2,250 | 8,300 | 2,250 |
| 2024-05-07 | 2,217 | 2,266 | 2,180 | 2,233 | 10,700 | 2,233 |
| 2024-05-02 | 2,295 | 2,324 | 2,217 | 2,217 | 32,500 | 2,217 |
| 2024-05-01 | 2,501 | 2,701 | 2,317 | 2,345 | 243,400 | 2,345 |
| 2024-04-30 | 2,210 | 2,240 | 2,173 | 2,201 | 2,800 | 2,201 |
| 2024-04-26 | 2,220 | 2,237 | 2,162 | 2,210 | 2,600 | 2,210 |
| 2024-04-25 | 2,240 | 2,260 | 2,180 | 2,200 | 7,500 | 2,200 |
| 2024-04-24 | 2,161 | 2,225 | 2,161 | 2,215 | 1,100 | 2,215 |
| 2024-04-23 | 2,153 | 2,210 | 2,116 | 2,198 | 4,800 | 2,198 |
| 2024-04-22 | 2,137 | 2,159 | 2,106 | 2,154 | 1,800 | 2,154 |
| 2024-04-19 | 2,111 | 2,159 | 2,108 | 2,113 | 1,700 | 2,113 |
| 2024-04-18 | 2,134 | 2,159 | 2,105 | 2,113 | 3,300 | 2,113 |
| 2024-04-17 | 2,106 | 2,139 | 2,106 | 2,110 | 1,100 | 2,110 |
| 2024-04-16 | 2,143 | 2,143 | 2,103 | 2,140 | 1,500 | 2,140 |
| 2024-04-15 | 2,101 | 2,150 | 2,050 | 2,150 | 3,100 | 2,150 |
| 2024-04-12 | 2,139 | 2,139 | 2,101 | 2,124 | 1,600 | 2,124 |
| 2024-04-11 | 2,134 | 2,134 | 2,100 | 2,100 | 1,100 | 2,100 |
| 2024-04-10 | 2,090 | 2,129 | 2,090 | 2,129 | 500 | 2,129 |
| 2024-04-09 | 2,150 | 2,150 | 2,100 | 2,105 | 800 | 2,105 |
| 2024-04-08 | 2,050 | 2,161 | 2,050 | 2,159 | 1,900 | 2,159 |
| 2024-04-05 | 2,084 | 2,101 | 2,050 | 2,050 | 6,600 | 2,050 |
| 2024-04-04 | 2,122 | 2,150 | 2,100 | 2,101 | 4,300 | 2,101 |
| 2024-04-03 | 2,124 | 2,158 | 2,120 | 2,158 | 1,100 | 2,158 |
| 2024-04-02 | 2,130 | 2,131 | 2,125 | 2,125 | 1,400 | 2,125 |
| 2024-04-01 | 2,144 | 2,167 | 2,137 | 2,167 | 1,400 | 2,167 |
| 2024-03-29 | 2,121 | 2,168 | 2,121 | 2,168 | 2,400 | 2,168 |
| 2024-03-28 | 2,112 | 2,131 | 2,112 | 2,126 | 1,100 | 2,126 |
| 2024-03-27 | 2,127 | 2,150 | 2,121 | 2,136 | 1,800 | 2,136 |
| 2024-03-26 | 2,124 | 2,169 | 2,124 | 2,167 | 600 | 2,167 |
| 2024-03-25 | 2,145 | 2,170 | 2,124 | 2,124 | 1,300 | 2,124 |
| 2024-03-22 | 2,100 | 2,157 | 2,100 | 2,147 | 2,700 | 2,147 |
| 2024-03-21 | 2,100 | 2,124 | 2,100 | 2,100 | 2,100 | 2,100 |
| 2024-03-19 | 2,073 | 2,119 | 2,064 | 2,098 | 4,400 | 2,098 |
| 2024-03-18 | 2,159 | 2,159 | 2,062 | 2,105 | 5,800 | 2,105 |
| 2024-03-15 | 2,135 | 2,135 | 2,116 | 2,116 | 3,000 | 2,116 |
| 2024-03-14 | 2,125 | 2,155 | 2,113 | 2,140 | 2,200 | 2,140 |
| 2024-03-13 | 2,139 | 2,140 | 2,112 | 2,112 | 2,900 | 2,112 |
| 2024-03-12 | 2,120 | 2,130 | 2,119 | 2,125 | 1,600 | 2,125 |
| 2024-03-11 | 2,140 | 2,166 | 2,123 | 2,123 | 4,100 | 2,123 |
| 2024-03-08 | 2,172 | 2,199 | 2,130 | 2,137 | 3,500 | 2,137 |
| 2024-03-07 | 2,181 | 2,219 | 2,130 | 2,176 | 4,600 | 2,176 |
| 2024-03-06 | 2,168 | 2,230 | 2,141 | 2,181 | 6,100 | 2,181 |
| 2024-03-05 | 2,133 | 2,167 | 2,133 | 2,164 | 4,500 | 2,164 |
| 2024-03-04 | 2,207 | 2,275 | 2,160 | 2,160 | 10,900 | 2,160 |
| 2024-03-01 | 2,360 | 2,360 | 2,230 | 2,230 | 16,000 | 2,230 |
| 2024-02-29 | 2,236 | 2,589 | 2,222 | 2,360 | 59,200 | 2,360 |
| 2024-02-28 | 2,215 | 2,235 | 2,175 | 2,222 | 3,400 | 2,222 |
| 2024-02-27 | 2,161 | 2,200 | 2,161 | 2,200 | 700 | 2,200 |
| 2024-02-26 | 2,140 | 2,215 | 2,140 | 2,210 | 4,500 | 2,210 |
| 2024-02-22 | 2,155 | 2,191 | 2,137 | 2,153 | 5,300 | 2,153 |
| 2024-02-21 | 2,139 | 2,157 | 2,120 | 2,157 | 2,400 | 2,157 |
| 2024-02-20 | 2,178 | 2,178 | 2,120 | 2,128 | 4,000 | 2,128 |
| 2024-02-19 | 2,126 | 2,180 | 2,126 | 2,132 | 2,900 | 2,132 |
| 2024-02-16 | 2,127 | 2,156 | 2,122 | 2,140 | 6,900 | 2,140 |
| 2024-02-15 | 2,209 | 2,209 | 2,131 | 2,177 | 5,800 | 2,177 |
| 2024-02-14 | 2,112 | 2,225 | 2,111 | 2,185 | 6,000 | 2,185 |
| 2024-02-13 | 2,178 | 2,178 | 2,111 | 2,147 | 6,300 | 2,147 |
| 2024-02-09 | 2,198 | 2,236 | 2,170 | 2,178 | 8,900 | 2,178 |
| 2024-02-08 | 2,262 | 2,262 | 2,196 | 2,237 | 8,600 | 2,237 |
| 2024-02-07 | 2,200 | 2,299 | 2,196 | 2,280 | 12,600 | 2,280 |
| 2024-02-06 | 2,280 | 2,330 | 2,252 | 2,330 | 8,100 | 2,330 |
| 2024-02-05 | 2,249 | 2,287 | 2,210 | 2,262 | 7,500 | 2,262 |
| 2024-02-02 | 2,223 | 2,250 | 2,198 | 2,237 | 8,600 | 2,237 |
| 2024-02-01 | 2,278 | 2,278 | 2,214 | 2,227 | 5,500 | 2,227 |
| 2024-01-31 | 2,339 | 2,339 | 2,246 | 2,287 | 9,500 | 2,287 |
| 2024-01-30 | 2,339 | 2,342 | 2,305 | 2,342 | 2,400 | 2,342 |
| 2024-01-29 | 2,344 | 2,344 | 2,310 | 2,310 | 3,100 | 2,310 |
| 2024-01-26 | 2,331 | 2,376 | 2,306 | 2,350 | 9,800 | 2,350 |
| 2024-01-25 | 2,399 | 2,399 | 2,290 | 2,305 | 9,400 | 2,305 |
| 2024-01-24 | 2,402 | 2,409 | 2,330 | 2,357 | 14,200 | 2,357 |
| 2024-01-23 | 2,295 | 2,520 | 2,291 | 2,447 | 68,700 | 2,447 |
| 2024-01-22 | 2,152 | 2,329 | 2,130 | 2,292 | 30,100 | 2,292 |
| 2024-01-19 | 2,179 | 2,179 | 2,151 | 2,151 | 2,000 | 2,151 |
| 2024-01-18 | 2,180 | 2,193 | 2,150 | 2,164 | 4,500 | 2,164 |
| 2024-01-17 | 2,240 | 2,240 | 2,154 | 2,180 | 7,500 | 2,180 |
| 2024-01-16 | 2,196 | 2,288 | 2,169 | 2,225 | 13,200 | 2,225 |
| 2024-01-15 | 2,171 | 2,178 | 2,129 | 2,176 | 12,700 | 2,176 |
| 2024-01-12 | 2,211 | 2,228 | 2,160 | 2,179 | 8,500 | 2,179 |
| 2024-01-11 | 2,209 | 2,227 | 2,192 | 2,203 | 5,000 | 2,203 |
| 2024-01-10 | 2,255 | 2,284 | 2,185 | 2,185 | 17,100 | 2,185 |
| 2024-01-09 | 2,287 | 2,320 | 2,251 | 2,255 | 8,900 | 2,255 |
| 2024-01-05 | 2,235 | 2,294 | 2,235 | 2,279 | 11,100 | 2,279 |
| 2024-01-04 | 2,232 | 2,265 | 2,144 | 2,234 | 14,600 | 2,234 |
分割・併合履歴 ： [2013-12-26]1株→100株
