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
2024-02-282,2152,2352,1752,2223,4002,222
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