1382 (株)ホーブ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,799 | 1,827 | 1,788 | 1,825 | 2,000 | 1,825 |
| 2023-03-30 | 1,802 | 1,802 | 1,786 | 1,787 | 2,400 | 1,787 |
| 2023-03-29 | 1,776 | 1,807 | 1,776 | 1,781 | 500 | 1,781 |
| 2023-03-28 | 1,796 | 1,797 | 1,764 | 1,771 | 800 | 1,771 |
| 2023-03-27 | 1,803 | 1,817 | 1,784 | 1,784 | 2,300 | 1,784 |
| 2023-03-24 | 1,827 | 1,827 | 1,795 | 1,803 | 700 | 1,803 |
| 2023-03-23 | 1,761 | 1,810 | 1,760 | 1,792 | 2,300 | 1,792 |
| 2023-03-22 | 1,832 | 1,839 | 1,770 | 1,772 | 2,900 | 1,772 |
| 2023-03-20 | 1,815 | 1,886 | 1,815 | 1,831 | 2,900 | 1,831 |
| 2023-03-17 | 1,800 | 1,880 | 1,800 | 1,811 | 4,600 | 1,811 |
| 2023-03-16 | 1,800 | 1,824 | 1,751 | 1,776 | 3,500 | 1,776 |
| 2023-03-15 | 1,866 | 1,940 | 1,822 | 1,835 | 10,800 | 1,835 |
| 2023-03-14 | 1,783 | 2,095 | 1,750 | 1,876 | 28,300 | 1,876 |
| 2023-03-13 | 1,867 | 1,867 | 1,803 | 1,803 | 3,500 | 1,803 |
| 2023-03-10 | 1,901 | 1,901 | 1,900 | 1,901 | 500 | 1,901 |
| 2023-03-09 | 1,953 | 1,960 | 1,896 | 1,901 | 6,700 | 1,901 |
| 2023-03-08 | 1,802 | 2,090 | 1,802 | 1,965 | 20,500 | 1,965 |
| 2023-03-07 | 1,782 | 1,807 | 1,767 | 1,806 | 3,100 | 1,806 |
| 2023-03-06 | 1,796 | 1,796 | 1,757 | 1,788 | 2,600 | 1,788 |
| 2023-03-03 | 1,730 | 1,780 | 1,724 | 1,775 | 6,100 | 1,775 |
| 2023-03-02 | 1,774 | 1,774 | 1,715 | 1,741 | 2,100 | 1,741 |
| 2023-03-01 | 1,798 | 1,831 | 1,774 | 1,774 | 4,700 | 1,774 |
| 2023-02-28 | 1,832 | 1,850 | 1,816 | 1,820 | 4,100 | 1,820 |
| 2023-02-27 | 1,901 | 1,901 | 1,860 | 1,861 | 7,200 | 1,861 |
| 2023-02-24 | 1,940 | 1,976 | 1,914 | 1,915 | 3,600 | 1,915 |
| 2023-02-22 | 1,962 | 1,962 | 1,925 | 1,940 | 1,900 | 1,940 |
| 2023-02-21 | 1,961 | 1,972 | 1,960 | 1,962 | 1,400 | 1,962 |
| 2023-02-20 | 1,931 | 1,964 | 1,931 | 1,963 | 1,300 | 1,963 |
| 2023-02-17 | 1,931 | 1,960 | 1,922 | 1,945 | 1,600 | 1,945 |
| 2023-02-16 | 1,931 | 1,960 | 1,931 | 1,931 | 1,800 | 1,931 |
| 2023-02-15 | 1,916 | 1,960 | 1,916 | 1,925 | 2,200 | 1,925 |
| 2023-02-14 | 1,946 | 1,969 | 1,922 | 1,941 | 1,900 | 1,941 |
| 2023-02-13 | 1,955 | 1,967 | 1,932 | 1,946 | 2,100 | 1,946 |
| 2023-02-10 | 1,944 | 1,989 | 1,944 | 1,960 | 1,600 | 1,960 |
| 2023-02-09 | 1,999 | 1,999 | 1,923 | 1,984 | 3,300 | 1,984 |
| 2023-02-08 | 1,923 | 1,986 | 1,923 | 1,975 | 3,800 | 1,975 |
| 2023-02-07 | 1,940 | 2,012 | 1,940 | 2,000 | 4,300 | 2,000 |
| 2023-02-06 | 1,995 | 1,999 | 1,957 | 1,980 | 2,000 | 1,980 |
| 2023-02-03 | 1,990 | 1,999 | 1,970 | 1,997 | 1,600 | 1,997 |
| 2023-02-02 | 1,987 | 2,001 | 1,980 | 1,998 | 2,200 | 1,998 |
| 2023-02-01 | 1,989 | 1,997 | 1,958 | 1,997 | 2,000 | 1,997 |
| 2023-01-31 | 1,958 | 1,974 | 1,950 | 1,970 | 1,800 | 1,970 |
| 2023-01-30 | 1,964 | 1,975 | 1,934 | 1,938 | 1,800 | 1,938 |
| 2023-01-27 | 1,959 | 1,978 | 1,901 | 1,929 | 4,000 | 1,929 |
| 2023-01-26 | 1,892 | 1,948 | 1,862 | 1,939 | 3,200 | 1,939 |
| 2023-01-25 | 1,851 | 1,918 | 1,851 | 1,892 | 600 | 1,892 |
| 2023-01-24 | 1,860 | 1,900 | 1,821 | 1,861 | 2,400 | 1,861 |
| 2023-01-23 | 1,862 | 1,923 | 1,788 | 1,860 | 4,800 | 1,860 |
| 2023-01-20 | 1,864 | 1,864 | 1,811 | 1,840 | 2,700 | 1,840 |
| 2023-01-19 | 1,795 | 1,877 | 1,795 | 1,862 | 1,700 | 1,862 |
| 2023-01-18 | 1,756 | 1,817 | 1,748 | 1,817 | 1,100 | 1,817 |
| 2023-01-17 | 1,751 | 1,818 | 1,751 | 1,766 | 700 | 1,766 |
| 2023-01-16 | 1,786 | 1,812 | 1,736 | 1,791 | 1,700 | 1,791 |
| 2023-01-13 | 1,736 | 1,796 | 1,736 | 1,796 | 2,500 | 1,796 |
| 2023-01-12 | 1,790 | 1,790 | 1,731 | 1,737 | 2,000 | 1,737 |
| 2023-01-11 | 1,742 | 1,778 | 1,664 | 1,766 | 4,400 | 1,766 |
| 2023-01-10 | 1,676 | 1,785 | 1,675 | 1,739 | 4,800 | 1,739 |
| 2023-01-06 | 1,671 | 1,689 | 1,665 | 1,677 | 1,800 | 1,677 |
| 2023-01-05 | 1,697 | 1,737 | 1,670 | 1,670 | 3,200 | 1,670 |
| 2023-01-04 | 1,727 | 1,767 | 1,669 | 1,696 | 3,200 | 1,696 |
分割・併合履歴 ： [2013-12-26]1株→100株
