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
2021-04-209229239219232,700923
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