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
2021-12-03976976969969400969
2021-12-02957957957957100957
2021-12-019609609519571,700957
2021-11-30959960959960200960
2021-11-29966966960960800960
2021-11-26980980967968800968
2021-11-25977979977979200979
2021-11-249859869809801,800980
2021-11-229739859739853,200985
2021-11-19964980964969700969
2021-11-189669769669704,000970
2021-11-179709709709702,200970
2021-11-169739799649792,100979
2021-11-15956960956958700958
2021-11-129519669519562,000956
2021-11-119799819609812,700981
2021-11-109589809509807,700980
2021-11-099509609509533,000953
2021-11-089349619289506,400950
2021-11-059539599459492,200949
2021-11-04941954941954700954
2021-11-029399409359361,900936
2021-11-019259359249352,800935
2021-10-29920924920924600924
2021-10-289189189179171,300917
2021-10-279229229229221,000922
2021-10-269229229159221,200922
2021-10-259189369189301,400930
2021-10-22923923923923100923
2021-10-21919924918923400923
2021-10-20919923915923900923
2021-10-19929929917917400917
2021-10-18917917917917300917
2021-10-159169169169161,300916
2021-10-14916920916916500916
2021-10-13921925916916700916
2021-10-12921925921921700921
2021-10-11927933926933600933
2021-10-08929929923927500927
2021-10-07918918918918100918
2021-10-06919919916916400916
2021-10-059299299109153,000915
2021-10-04938938929929500929
2021-10-01927940926940800940
2021-09-30928930927930400930
2021-09-29928938926938400938
2021-09-28929929929929200929
2021-09-27929929929929100929
2021-09-249429429329411,600941
2021-09-22944944938942700942
2021-09-219339409329402,100940
2021-09-179359469359421,200942
2021-09-16925936925936700936
2021-09-15935935925925700925
2021-09-149289289289281,500928
2021-09-13936938928928500928
2021-09-109249399249242,300924
2021-09-099249249249241,000924
2021-09-089379379229231,100923
2021-09-079309329209321,400932
2021-09-069429429309303,300930
2021-09-03957957942942800942
2021-09-029589589589582,900958
2021-09-01960960946958700958
2021-08-319599609599601,500960
2021-08-309599619599611,500961
2021-08-27941956941941300941
2021-08-26965965950950200950
2021-08-259539639529631,800963
2021-08-249539539539531,900953
2021-08-23938953938953500953
2021-08-209559559349341,900934
2021-08-19933942933942900942
2021-08-189329359329331,600933
2021-08-179479479329323,600932
2021-08-169519549489482,400948
2021-08-13961961961961300961
2021-08-12976976961971400971
2021-08-11956956956956200956
2021-08-109799799549561,200956
2021-08-069779779549553,700955
2021-08-059769909749905,800990
2021-08-049839839659694,300969
2021-08-039779959779871,700987
2021-08-02971982971976600976
2021-07-309809809699692,000969
2021-07-29993993980980300980
2021-07-28980980980980200980
2021-07-27---985-985
2021-07-26981990981985800985
2021-07-219809899809801,800980
2021-07-20978978971977500977
2021-07-19970970967967500967
2021-07-169689709659661,000966
2021-07-159619699619611,200961
2021-07-14961969961969300969
2021-07-13970973961961500961
2021-07-129609609559551,200955
2021-07-099599599529521,500952
2021-07-08960967959959700959
2021-07-079579609579571,600957
2021-07-06940950940950500950
2021-07-05948948939939600939
2021-07-02955955938938600938
2021-07-01950950950950300950
2021-06-30950950950950200950
2021-06-29933950933950500950
2021-06-289559559469461,100946
2021-06-25955964955955800955
2021-06-24---955-955
2021-06-23952955952955300955
2021-06-22967967952952700952
2021-06-21952965952953600953
2021-06-18953953952952300952
2021-06-17---952-952
2021-06-16965965952952400952
2021-06-159709709639641,500964
2021-06-149609639609631,000963
2021-06-11963963963963100963
2021-06-10987987972972400972
2021-06-099689799619721,700972
2021-06-08970970956957500957
2021-06-07963970963970300970
2021-06-04951951951951100951
2021-06-039659669549541,000954
2021-06-029709899659652,900965
2021-06-019639639609601,000960
2021-05-31950965950964600964
2021-05-28948950948949600949
2021-05-27950950950950300950
2021-05-269389599389491,600949
2021-05-25950950938938500938
2021-05-249469509369501,000950
2021-05-219449449359361,700936
2021-05-209359469349444,300944
2021-05-1996096090593512,800935
2021-05-189709719619611,200961
2021-05-179859859549715,100971
2021-05-149639859639742,500974
2021-05-139831,0009609784,900978
2021-05-121,0041,0049839868,200986
2021-05-119739939569807,800980
2021-05-109601,0039501,00324,8001,003
2021-05-071,0661,066966990109,000990
2021-05-069179179169161,000916
2021-04-30917918917918800918
2021-04-289179199179182,700918
2021-04-27925925925925200925
2021-04-26925925923923400923
2021-04-239239269239231,100923
2021-04-22921924921923900923
2021-04-219209259209251,000925
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