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
2023-12-29	2,263	2,285	2,235	2,260	12,500	2,260
2023-12-28	2,252	2,309	2,251	2,253	7,600	2,253
2023-12-27	2,232	2,330	2,220	2,255	11,700	2,255
2023-12-26	2,260	2,320	2,250	2,260	12,400	2,260
2023-12-25	2,316	2,319	2,254	2,260	19,400	2,260
2023-12-22	2,330	2,400	2,319	2,319	15,300	2,319
2023-12-21	2,361	2,403	2,309	2,330	18,300	2,330
2023-12-20	2,347	2,450	2,347	2,406	39,800	2,406
2023-12-19	2,280	2,415	2,230	2,315	61,100	2,315
2023-12-18	2,300	2,353	2,240	2,306	85,300	2,306
2023-12-15	2,860	2,926	2,395	2,400	408,200	2,400
2023-12-14	2,686	2,860	2,580	2,860	722,500	2,860
2023-12-13	2,386	2,733	2,301	2,360	447,300	2,360
2023-12-12	2,565	2,620	2,290	2,422	451,400	2,422
2023-12-11	2,265	2,565	2,211	2,565	232,800	2,565
2023-12-08	2,073	2,088	2,060	2,065	4,900	2,065
2023-12-07	2,104	2,124	2,060	2,093	10,800	2,093
2023-12-06	2,107	2,150	2,072	2,075	9,100	2,075
2023-12-05	2,132	2,153	2,075	2,075	14,900	2,075
2023-12-04	2,099	2,210	2,090	2,181	18,400	2,181
2023-12-01	2,191	2,210	2,100	2,123	26,500	2,123
2023-11-30	2,205	2,246	2,126	2,168	45,700	2,168
2023-11-29	2,322	2,425	2,249	2,285	93,900	2,285
2023-11-28	2,813	2,977	2,319	2,367	435,700	2,367
2023-11-27	2,275	2,768	2,157	2,768	269,300	2,768
2023-11-24	2,359	2,694	2,201	2,268	449,200	2,268
2023-11-22	2,423	2,570	2,357	2,381	147,800	2,381
2023-11-21	2,152	2,360	2,111	2,330	76,300	2,330
2023-11-20	2,230	2,390	2,142	2,160	86,200	2,160
2023-11-17	1,946	2,089	1,942	2,089	29,300	2,089
2023-11-16	1,910	1,946	1,899	1,946	4,800	1,946
2023-11-15	1,886	1,937	1,886	1,913	7,000	1,913
2023-11-14	1,852	1,925	1,852	1,889	7,500	1,889
2023-11-13	1,854	1,882	1,816	1,851	6,300	1,851
2023-11-10	1,782	1,881	1,782	1,815	8,600	1,815
2023-11-09	1,801	1,833	1,741	1,781	29,100	1,781
2023-11-08	2,026	2,027	1,864	1,872	29,800	1,872
2023-11-07	1,904	2,041	1,904	1,981	28,900	1,981
2023-11-06	1,881	1,930	1,870	1,904	12,300	1,904
2023-11-02	1,858	1,888	1,840	1,870	9,000	1,870
2023-11-01	1,930	1,945	1,828	1,858	21,700	1,858
2023-10-31	1,905	1,932	1,856	1,932	11,200	1,932
2023-10-30	1,867	1,912	1,841	1,910	3,300	1,910
2023-10-27	1,832	1,889	1,810	1,872	17,500	1,872
2023-10-26	1,853	1,886	1,838	1,841	8,600	1,841
2023-10-25	1,843	1,920	1,835	1,864	19,000	1,864
2023-10-24	1,833	1,886	1,769	1,826	23,400	1,826
2023-10-23	1,922	1,972	1,830	1,855	21,900	1,855
2023-10-20	1,887	1,921	1,857	1,884	13,800	1,884
2023-10-19	1,905	1,939	1,865	1,878	28,000	1,878
2023-10-18	1,944	1,971	1,915	1,920	20,600	1,920
2023-10-17	2,011	2,042	1,902	1,933	36,400	1,933
2023-10-16	2,071	2,071	1,984	2,011	20,000	2,011
2023-10-13	2,133	2,148	2,078	2,087	19,800	2,087
2023-10-12	2,169	2,169	2,101	2,165	17,000	2,165
2023-10-11	2,200	2,203	2,066	2,159	51,000	2,159
2023-10-10	2,242	2,283	2,206	2,207	26,400	2,207
2023-10-06	2,305	2,329	2,195	2,239	38,800	2,239
2023-10-05	2,330	2,399	2,236	2,270	33,300	2,270
2023-10-04	2,300	2,535	2,296	2,320	124,000	2,320
2023-10-03	2,156	2,449	2,156	2,410	126,100	2,410
2023-10-02	2,332	2,437	2,192	2,202	105,300	2,202
2023-09-29	2,140	2,448	2,116	2,417	167,400	2,417
2023-09-28	2,197	2,284	2,103	2,120	57,800	2,120
2023-09-27	2,117	2,284	2,117	2,215	51,800	2,215
2023-09-26	2,160	2,458	2,150	2,167	251,400	2,167
2023-09-25	2,227	2,256	2,155	2,177	57,100	2,177
2023-09-22	2,235	2,450	2,224	2,277	109,300	2,277
2023-09-21	2,312	2,420	2,240	2,274	127,500	2,274
2023-09-20	2,578	2,600	2,340	2,345	218,300	2,345
2023-09-19	3,050	3,260	2,528	2,578	1,628,300	2,578
2023-09-15	2,855	3,050	2,619	2,757	1,505,800	2,757
2023-09-14	3,500	3,600	3,235	3,235	351,900	3,235
2023-09-13	3,935	3,935	3,935	3,935	8,200	3,935
2023-09-12	4,635	4,635	4,635	4,635	42,500	4,635
2023-09-11	3,935	3,935	3,935	3,935	18,000	3,935
2023-09-08	3,235	3,235	3,170	3,235	100,400	3,235
2023-09-07	2,732	2,732	2,650	2,732	132,900	2,732
2023-09-06	1,880	2,232	1,858	2,232	499,700	2,232
2023-09-05	1,826	1,895	1,823	1,832	37,300	1,832
2023-09-04	1,901	2,182	1,788	1,825	272,400	1,825
2023-09-01	1,765	2,125	1,750	1,901	342,600	1,901
2023-08-31	1,750	1,752	1,725	1,725	500	1,725
2023-08-30	1,714	1,789	1,714	1,750	700	1,750
2023-08-29	1,711	1,711	1,711	1,711	100	1,711
2023-08-28	1,722	1,761	1,709	1,709	3,900	1,709
2023-08-25	1,683	1,725	1,681	1,700	1,100	1,700
2023-08-24	1,700	1,720	1,700	1,720	200	1,720
2023-08-23	-	-	-	1,728	-	1,728
2023-08-22	1,723	1,732	1,680	1,728	1,300	1,728
2023-08-21	1,704	1,757	1,680	1,732	2,700	1,732
2023-08-18	1,750	1,750	1,750	1,750	400	1,750
2023-08-17	1,770	1,791	1,743	1,750	1,000	1,750
2023-08-16	1,780	1,780	1,760	1,778	1,000	1,778
2023-08-15	1,795	1,795	1,781	1,781	2,300	1,781
2023-08-14	1,795	1,798	1,795	1,798	300	1,798
2023-08-10	1,801	1,827	1,790	1,790	2,300	1,790
2023-08-09	1,810	1,830	1,782	1,826	8,000	1,826
2023-08-08	1,809	1,809	1,807	1,809	900	1,809
2023-08-07	-	-	-	1,812	-	1,812
2023-08-04	1,782	1,812	1,782	1,812	600	1,812
2023-08-03	1,800	1,806	1,787	1,806	900	1,806
2023-08-02	1,797	1,812	1,788	1,812	600	1,812
2023-08-01	1,788	1,815	1,788	1,815	500	1,815
2023-07-31	1,785	1,790	1,785	1,788	1,000	1,788
2023-07-28	1,796	1,800	1,780	1,786	1,200	1,786
2023-07-27	1,821	1,821	1,797	1,800	600	1,800
2023-07-26	1,807	1,815	1,784	1,800	1,000	1,800
2023-07-25	1,796	1,796	1,795	1,795	500	1,795
2023-07-24	1,786	1,794	1,786	1,792	600	1,792
2023-07-21	1,783	1,790	1,781	1,790	500	1,790
2023-07-20	1,790	1,790	1,782	1,783	1,600	1,783
2023-07-19	1,789	1,802	1,781	1,790	1,200	1,790
2023-07-18	1,791	1,791	1,791	1,791	200	1,791
2023-07-14	1,802	1,803	1,790	1,796	1,000	1,796
2023-07-13	1,807	1,807	1,800	1,800	600	1,800
2023-07-12	1,807	1,807	1,786	1,789	1,200	1,789
2023-07-11	1,806	1,806	1,784	1,800	400	1,800
2023-07-10	1,780	1,802	1,780	1,800	1,400	1,800
2023-07-07	1,789	1,789	1,782	1,785	1,900	1,785
2023-07-06	1,798	1,798	1,788	1,789	1,000	1,789
2023-07-05	1,808	1,808	1,792	1,792	900	1,792
2023-07-04	1,800	1,800	1,800	1,800	700	1,800
2023-07-03	1,829	1,829	1,795	1,800	1,100	1,800
2023-06-30	1,810	1,814	1,794	1,814	1,200	1,814
2023-06-29	1,815	1,835	1,808	1,817	3,400	1,817
2023-06-28	1,840	1,858	1,840	1,858	3,100	1,858
2023-06-27	1,843	1,844	1,830	1,839	2,100	1,839
2023-06-26	1,844	1,844	1,833	1,834	1,000	1,834
2023-06-23	1,846	1,846	1,830	1,843	1,800	1,843
2023-06-22	1,852	1,852	1,831	1,831	1,700	1,831
2023-06-21	1,839	1,851	1,832	1,837	3,300	1,837
2023-06-20	1,830	1,832	1,822	1,832	900	1,832
2023-06-19	1,821	1,829	1,810	1,829	1,000	1,829
2023-06-16	1,837	1,837	1,819	1,821	1,500	1,821
2023-06-15	1,810	1,845	1,810	1,818	1,900	1,818
2023-06-14	1,795	1,814	1,795	1,810	1,100	1,810
2023-06-13	1,800	1,800	1,789	1,795	1,600	1,795
2023-06-12	1,807	1,807	1,792	1,792	900	1,792
2023-06-09	1,788	1,799	1,787	1,789	1,400	1,789
2023-06-08	1,802	1,802	1,786	1,788	900	1,788
2023-06-07	1,812	1,812	1,795	1,795	700	1,795
2023-06-06	1,805	1,812	1,796	1,796	800	1,796
2023-06-05	1,800	1,809	1,800	1,805	700	1,805
2023-06-02	1,790	1,800	1,790	1,800	800	1,800
2023-06-01	1,795	1,795	1,795	1,795	100	1,795
2023-05-31	1,797	1,797	1,795	1,795	500	1,795
2023-05-30	1,795	1,804	1,795	1,796	700	1,796
2023-05-29	1,787	1,799	1,787	1,791	700	1,791
2023-05-26	1,800	1,810	1,785	1,787	1,400	1,787
2023-05-25	1,801	1,801	1,800	1,801	800	1,801
2023-05-24	1,802	1,804	1,801	1,801	1,000	1,801
2023-05-23	1,803	1,805	1,801	1,802	800	1,802
2023-05-22	1,800	1,817	1,800	1,815	600	1,815
2023-05-19	1,795	1,810	1,795	1,801	800	1,801
2023-05-18	1,795	1,805	1,790	1,791	1,000	1,791
2023-05-17	1,801	1,801	1,795	1,795	900	1,795
2023-05-16	1,818	1,818	1,795	1,800	800	1,800
2023-05-15	1,800	1,819	1,795	1,800	1,600	1,800
2023-05-12	1,800	1,810	1,800	1,810	500	1,810
2023-05-11	1,800	1,807	1,799	1,807	1,500	1,807
2023-05-10	1,831	1,849	1,787	1,807	14,600	1,807
2023-05-09	1,866	1,937	1,858	1,929	8,200	1,929
2023-05-08	1,824	1,844	1,820	1,844	1,400	1,844
2023-05-02	1,815	1,825	1,812	1,813	900	1,813
2023-05-01	1,828	1,829	1,815	1,815	2,700	1,815
2023-04-28	1,812	1,833	1,808	1,815	1,800	1,815
2023-04-27	1,828	1,828	1,812	1,812	200	1,812
2023-04-26	1,812	1,848	1,808	1,828	1,700	1,828
2023-04-25	1,802	1,849	1,802	1,849	2,300	1,849
2023-04-24	1,835	1,849	1,810	1,810	500	1,810
2023-04-21	1,835	1,835	1,820	1,820	1,100	1,820
2023-04-20	1,835	1,835	1,835	1,835	100	1,835
2023-04-19	1,867	1,869	1,830	1,835	900	1,835
2023-04-18	1,829	1,869	1,829	1,859	600	1,859
2023-04-17	1,815	1,820	1,801	1,802	900	1,802
2023-04-14	1,783	1,808	1,780	1,800	2,900	1,800
2023-04-13	1,808	1,808	1,783	1,783	500	1,783
2023-04-12	1,790	1,790	1,785	1,785	800	1,785
2023-04-11	1,782	1,782	1,782	1,782	200	1,782
2023-04-10	1,771	1,785	1,761	1,771	1,500	1,771
2023-04-07	1,800	1,800	1,771	1,771	1,200	1,771
2023-04-06	1,795	1,809	1,795	1,802	900	1,802
2023-04-05	1,793	1,810	1,793	1,810	1,100	1,810
2023-04-04	1,808	1,817	1,805	1,817	400	1,817
2023-04-03	1,825	1,825	1,801	1,801	400	1,801
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1382 (株)ホーブ の時系列データ [2023年度]

1382 (株)ホーブの時系列データ [2023年度]