3927 (株)フーバーブレイン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 794 | 809 | 787 | 800 | 39,000 | 800 |
| 2025-11-20 | 804 | 815 | 788 | 809 | 96,100 | 809 |
| 2025-11-19 | 800 | 809 | 786 | 789 | 73,000 | 789 |
| 2025-11-18 | 821 | 822 | 795 | 801 | 117,700 | 801 |
| 2025-11-17 | 836 | 843 | 785 | 828 | 208,100 | 828 |
| 2025-11-14 | 839 | 885 | 800 | 864 | 529,600 | 864 |
| 2025-11-13 | 847 | 849 | 823 | 828 | 137,700 | 828 |
| 2025-11-12 | 802 | 849 | 798 | 845 | 144,200 | 845 |
| 2025-11-11 | 779 | 805 | 756 | 802 | 141,400 | 802 |
| 2025-11-10 | 742 | 772 | 742 | 770 | 53,300 | 770 |
| 2025-11-07 | 728 | 740 | 726 | 738 | 26,200 | 738 |
| 2025-11-06 | 740 | 745 | 725 | 739 | 75,300 | 739 |
| 2025-11-05 | 734 | 738 | 707 | 735 | 101,500 | 735 |
| 2025-11-04 | 753 | 753 | 732 | 733 | 47,500 | 733 |
| 2025-10-31 | 747 | 761 | 744 | 751 | 37,200 | 751 |
| 2025-10-30 | 739 | 752 | 735 | 748 | 89,700 | 748 |
| 2025-10-29 | 773 | 777 | 733 | 740 | 89,800 | 740 |
| 2025-10-28 | 799 | 799 | 766 | 768 | 88,900 | 768 |
| 2025-10-27 | 820 | 825 | 785 | 799 | 120,600 | 799 |
| 2025-10-24 | 798 | 805 | 783 | 800 | 110,800 | 800 |
| 2025-10-23 | 787 | 789 | 770 | 788 | 34,900 | 788 |
| 2025-10-22 | 787 | 794 | 775 | 787 | 31,500 | 787 |
| 2025-10-21 | 799 | 800 | 772 | 773 | 138,800 | 773 |
| 2025-10-20 | 746 | 778 | 738 | 778 | 91,800 | 778 |
| 2025-10-17 | 721 | 727 | 713 | 723 | 80,800 | 723 |
| 2025-10-16 | 737 | 743 | 727 | 734 | 40,300 | 734 |
| 2025-10-15 | 706 | 723 | 705 | 722 | 67,200 | 722 |
| 2025-10-14 | 736 | 738 | 696 | 700 | 223,600 | 700 |
| 2025-10-10 | 780 | 781 | 761 | 765 | 61,400 | 765 |
| 2025-10-09 | 795 | 799 | 774 | 779 | 108,000 | 779 |
| 2025-10-08 | 807 | 822 | 772 | 792 | 175,100 | 792 |
| 2025-10-07 | 869 | 869 | 791 | 807 | 246,700 | 807 |
| 2025-10-06 | 850 | 879 | 832 | 871 | 348,500 | 871 |
| 2025-10-03 | 753 | 776 | 753 | 761 | 53,100 | 761 |
| 2025-10-02 | 764 | 785 | 747 | 753 | 100,600 | 753 |
| 2025-10-01 | 807 | 807 | 765 | 771 | 112,100 | 771 |
| 2025-09-30 | 827 | 834 | 810 | 814 | 70,800 | 814 |
| 2025-09-29 | 845 | 851 | 826 | 826 | 50,700 | 826 |
| 2025-09-26 | 849 | 859 | 840 | 843 | 32,700 | 843 |
| 2025-09-25 | 861 | 864 | 850 | 852 | 8,600 | 852 |
| 2025-09-24 | 868 | 869 | 850 | 856 | 37,800 | 856 |
| 2025-09-22 | 868 | 879 | 868 | 868 | 27,400 | 868 |
| 2025-09-19 | 875 | 878 | 853 | 868 | 47,900 | 868 |
| 2025-09-18 | 861 | 871 | 852 | 868 | 53,500 | 868 |
| 2025-09-17 | 850 | 858 | 826 | 855 | 75,800 | 855 |
| 2025-09-16 | 860 | 863 | 840 | 852 | 79,700 | 852 |
| 2025-09-12 | 898 | 902 | 857 | 859 | 133,300 | 859 |
| 2025-09-11 | 910 | 918 | 888 | 897 | 52,700 | 897 |
| 2025-09-10 | 938 | 938 | 887 | 893 | 83,000 | 893 |
| 2025-09-09 | 930 | 953 | 919 | 933 | 108,700 | 933 |
| 2025-09-08 | 896 | 934 | 895 | 927 | 69,000 | 927 |
| 2025-09-05 | 898 | 898 | 883 | 885 | 31,800 | 885 |
| 2025-09-04 | 881 | 892 | 878 | 889 | 35,100 | 889 |
| 2025-09-03 | 907 | 908 | 879 | 881 | 78,300 | 881 |
| 2025-09-02 | 921 | 930 | 908 | 910 | 29,400 | 910 |
| 2025-09-01 | 919 | 929 | 906 | 921 | 47,600 | 921 |
| 2025-08-29 | 925 | 930 | 907 | 930 | 55,800 | 930 |
| 2025-08-28 | 955 | 955 | 916 | 921 | 72,300 | 921 |
| 2025-08-27 | 977 | 982 | 939 | 944 | 81,100 | 944 |
| 2025-08-26 | 982 | 1,001 | 955 | 962 | 166,300 | 962 |
| 2025-08-25 | 981 | 1,019 | 973 | 997 | 597,000 | 997 |
| 2025-08-22 | 874 | 916 | 872 | 906 | 83,600 | 906 |
| 2025-08-21 | 872 | 885 | 864 | 881 | 48,200 | 881 |
| 2025-08-20 | 924 | 924 | 872 | 874 | 108,200 | 874 |
| 2025-08-19 | 910 | 925 | 902 | 924 | 70,300 | 924 |
| 2025-08-18 | 886 | 939 | 885 | 910 | 121,100 | 910 |
| 2025-08-15 | 900 | 949 | 892 | 901 | 154,100 | 901 |
| 2025-08-14 | 902 | 960 | 888 | 908 | 476,300 | 908 |
| 2025-08-13 | 900 | 911 | 886 | 893 | 80,100 | 893 |
| 2025-08-12 | 884 | 896 | 875 | 891 | 76,200 | 891 |
| 2025-08-08 | 880 | 886 | 868 | 877 | 46,000 | 877 |
| 2025-08-07 | 885 | 892 | 876 | 886 | 49,600 | 886 |
| 2025-08-06 | 883 | 891 | 869 | 878 | 40,000 | 878 |
| 2025-08-05 | 872 | 890 | 872 | 878 | 28,200 | 878 |
| 2025-08-04 | 868 | 875 | 847 | 867 | 98,300 | 867 |
| 2025-08-01 | 886 | 898 | 871 | 898 | 44,000 | 898 |
| 2025-07-31 | 867 | 886 | 867 | 886 | 34,700 | 886 |
| 2025-07-30 | 870 | 879 | 861 | 869 | 20,900 | 869 |
| 2025-07-29 | 864 | 869 | 845 | 869 | 64,700 | 869 |
| 2025-07-28 | 860 | 868 | 852 | 864 | 38,800 | 864 |
| 2025-07-25 | 855 | 866 | 854 | 856 | 31,500 | 856 |
| 2025-07-24 | 880 | 880 | 855 | 855 | 39,500 | 855 |
| 2025-07-23 | 853 | 885 | 853 | 878 | 54,100 | 878 |
| 2025-07-22 | 876 | 887 | 850 | 854 | 63,500 | 854 |
| 2025-07-18 | 884 | 899 | 873 | 876 | 53,300 | 876 |
| 2025-07-17 | 865 | 890 | 865 | 877 | 35,000 | 877 |
| 2025-07-16 | 860 | 878 | 848 | 865 | 65,600 | 865 |
| 2025-07-15 | 900 | 900 | 860 | 862 | 76,400 | 862 |
| 2025-07-14 | 878 | 900 | 871 | 896 | 66,900 | 896 |
| 2025-07-11 | 877 | 905 | 867 | 878 | 78,200 | 878 |
| 2025-07-10 | 875 | 879 | 859 | 873 | 39,700 | 873 |
| 2025-07-09 | 871 | 879 | 855 | 867 | 58,200 | 867 |
| 2025-07-08 | 855 | 875 | 845 | 867 | 93,700 | 867 |
| 2025-07-07 | 853 | 884 | 853 | 865 | 77,000 | 865 |
| 2025-07-04 | 871 | 880 | 851 | 851 | 105,300 | 851 |
| 2025-07-03 | 875 | 889 | 871 | 871 | 74,600 | 871 |
| 2025-07-02 | 895 | 905 | 868 | 871 | 245,000 | 871 |
| 2025-07-01 | 937 | 939 | 904 | 910 | 106,600 | 910 |
| 2025-06-30 | 940 | 958 | 931 | 940 | 96,200 | 940 |
| 2025-06-27 | 966 | 970 | 933 | 939 | 119,000 | 939 |
| 2025-06-26 | 1,010 | 1,010 | 967 | 968 | 135,200 | 968 |
| 2025-06-25 | 996 | 1,020 | 972 | 998 | 335,700 | 998 |
| 2025-06-24 | 935 | 967 | 933 | 951 | 107,400 | 951 |
| 2025-06-23 | 931 | 933 | 908 | 926 | 93,000 | 926 |
| 2025-06-20 | 968 | 968 | 922 | 946 | 191,900 | 946 |
| 2025-06-19 | 982 | 1,021 | 958 | 967 | 278,700 | 967 |
| 2025-06-18 | 1,014 | 1,016 | 982 | 997 | 188,900 | 997 |
| 2025-06-17 | 1,007 | 1,043 | 950 | 1,016 | 649,200 | 1,016 |
| 2025-06-16 | 914 | 1,019 | 902 | 1,010 | 822,300 | 1,010 |
| 2025-06-13 | 938 | 944 | 868 | 869 | 278,600 | 869 |
| 2025-06-12 | 945 | 954 | 928 | 940 | 156,600 | 940 |
| 2025-06-11 | 872 | 963 | 872 | 957 | 430,200 | 957 |
| 2025-06-10 | 860 | 881 | 858 | 872 | 98,100 | 872 |
| 2025-06-09 | 856 | 882 | 856 | 860 | 108,900 | 860 |
| 2025-06-06 | 843 | 860 | 840 | 850 | 83,400 | 850 |
| 2025-06-05 | 853 | 890 | 846 | 853 | 149,900 | 853 |
| 2025-06-04 | 872 | 880 | 833 | 853 | 199,400 | 853 |
| 2025-06-03 | 860 | 924 | 851 | 870 | 257,900 | 870 |
| 2025-06-02 | 850 | 872 | 843 | 863 | 134,300 | 863 |
| 2025-05-30 | 845 | 874 | 837 | 863 | 177,400 | 863 |
| 2025-05-29 | 841 | 880 | 827 | 845 | 377,800 | 845 |
| 2025-05-28 | 862 | 868 | 817 | 831 | 427,600 | 831 |
| 2025-05-27 | 923 | 933 | 837 | 876 | 996,600 | 876 |
| 2025-05-26 | 755 | 878 | 726 | 867 | 1,418,400 | 867 |
| 2025-05-23 | 793 | 797 | 762 | 770 | 174,500 | 770 |
| 2025-05-22 | 825 | 848 | 799 | 799 | 360,200 | 799 |
| 2025-05-21 | 780 | 825 | 780 | 813 | 356,700 | 813 |
| 2025-05-20 | 780 | 780 | 746 | 750 | 110,900 | 750 |
| 2025-05-19 | 773 | 825 | 770 | 775 | 268,800 | 775 |
| 2025-05-16 | 705 | 755 | 693 | 743 | 191,900 | 743 |
| 2025-05-15 | 663 | 737 | 663 | 701 | 246,200 | 701 |
| 2025-05-14 | 672 | 690 | 663 | 673 | 55,600 | 673 |
| 2025-05-13 | 692 | 692 | 673 | 687 | 25,500 | 687 |
| 2025-05-12 | 677 | 697 | 677 | 682 | 20,200 | 682 |
| 2025-05-09 | 671 | 677 | 669 | 677 | 18,900 | 677 |
| 2025-05-08 | 683 | 684 | 669 | 669 | 19,600 | 669 |
| 2025-05-07 | 678 | 689 | 678 | 683 | 42,600 | 683 |
| 2025-05-02 | 689 | 689 | 670 | 677 | 29,900 | 677 |
| 2025-05-01 | 670 | 688 | 666 | 688 | 44,700 | 688 |
| 2025-04-30 | 658 | 672 | 658 | 660 | 29,700 | 660 |
| 2025-04-28 | 673 | 676 | 658 | 658 | 20,400 | 658 |
| 2025-04-25 | 651 | 666 | 644 | 663 | 36,100 | 663 |
| 2025-04-24 | 645 | 647 | 639 | 643 | 19,000 | 643 |
| 2025-04-23 | 662 | 666 | 646 | 647 | 15,400 | 647 |
| 2025-04-22 | 640 | 657 | 633 | 642 | 37,400 | 642 |
| 2025-04-21 | 650 | 664 | 643 | 646 | 56,700 | 646 |
| 2025-04-18 | 614 | 659 | 614 | 655 | 89,000 | 655 |
| 2025-04-17 | 609 | 614 | 607 | 612 | 10,100 | 612 |
| 2025-04-16 | 629 | 632 | 609 | 609 | 49,700 | 609 |
| 2025-04-15 | 594 | 616 | 589 | 609 | 55,200 | 609 |
| 2025-04-14 | 580 | 597 | 575 | 588 | 60,000 | 588 |
| 2025-04-11 | 545 | 580 | 543 | 578 | 31,600 | 578 |
| 2025-04-10 | 552 | 576 | 545 | 569 | 53,500 | 569 |
| 2025-04-09 | 536 | 540 | 495 | 515 | 119,500 | 515 |
| 2025-04-08 | 524 | 552 | 512 | 546 | 95,500 | 546 |
| 2025-04-07 | 500 | 521 | 488 | 488 | 211,300 | 488 |
| 2025-04-04 | 618 | 618 | 558 | 588 | 86,900 | 588 |
| 2025-04-03 | 642 | 642 | 617 | 627 | 48,700 | 627 |
| 2025-04-02 | 657 | 665 | 646 | 647 | 46,700 | 647 |
| 2025-04-01 | 679 | 680 | 656 | 656 | 19,500 | 656 |
| 2025-03-31 | 688 | 689 | 666 | 677 | 53,700 | 677 |
| 2025-03-28 | 715 | 715 | 699 | 700 | 41,100 | 700 |
| 2025-03-27 | 729 | 736 | 717 | 721 | 39,700 | 721 |
| 2025-03-26 | 719 | 733 | 719 | 724 | 27,900 | 724 |
| 2025-03-25 | 731 | 731 | 714 | 718 | 13,300 | 718 |
| 2025-03-24 | 739 | 739 | 716 | 717 | 24,700 | 717 |
| 2025-03-21 | 728 | 740 | 713 | 739 | 48,200 | 739 |
| 2025-03-19 | 730 | 744 | 700 | 721 | 149,600 | 721 |
| 2025-03-18 | 735 | 739 | 720 | 727 | 67,900 | 727 |
| 2025-03-17 | 708 | 735 | 699 | 728 | 156,800 | 728 |
| 2025-03-14 | 693 | 693 | 682 | 688 | 20,800 | 688 |
| 2025-03-13 | 689 | 698 | 683 | 683 | 37,500 | 683 |
| 2025-03-12 | 650 | 697 | 650 | 689 | 77,800 | 689 |
| 2025-03-11 | 662 | 668 | 644 | 660 | 61,100 | 660 |
| 2025-03-10 | 653 | 660 | 652 | 657 | 12,500 | 657 |
| 2025-03-07 | 644 | 660 | 640 | 654 | 31,400 | 654 |
| 2025-03-06 | 640 | 658 | 640 | 650 | 25,700 | 650 |
| 2025-03-05 | 649 | 649 | 637 | 639 | 22,100 | 639 |
| 2025-03-04 | 652 | 659 | 642 | 642 | 51,500 | 642 |
| 2025-03-03 | 660 | 660 | 645 | 659 | 28,600 | 659 |
| 2025-02-28 | 668 | 668 | 646 | 652 | 58,300 | 652 |
| 2025-02-27 | 661 | 671 | 661 | 671 | 15,100 | 671 |
| 2025-02-26 | 688 | 704 | 657 | 659 | 58,000 | 659 |
| 2025-02-25 | 666 | 675 | 663 | 670 | 19,300 | 670 |
| 2025-02-21 | 680 | 685 | 670 | 670 | 26,400 | 670 |
| 2025-02-20 | 687 | 695 | 682 | 685 | 21,100 | 685 |
| 2025-02-19 | 679 | 706 | 679 | 692 | 58,400 | 692 |
| 2025-02-18 | 670 | 697 | 670 | 683 | 76,000 | 683 |
| 2025-02-17 | 681 | 686 | 667 | 672 | 43,300 | 672 |
| 2025-02-14 | 685 | 690 | 663 | 673 | 103,400 | 673 |
| 2025-02-13 | 677 | 684 | 667 | 679 | 29,300 | 679 |
| 2025-02-12 | 678 | 678 | 670 | 672 | 9,400 | 672 |
| 2025-02-10 | 662 | 683 | 662 | 669 | 28,600 | 669 |
| 2025-02-07 | 666 | 669 | 662 | 662 | 37,600 | 662 |
| 2025-02-06 | 676 | 682 | 668 | 670 | 21,400 | 670 |
| 2025-02-05 | 679 | 698 | 675 | 679 | 52,800 | 679 |
| 2025-02-04 | 677 | 682 | 671 | 678 | 17,300 | 678 |
| 2025-02-03 | 674 | 679 | 664 | 676 | 35,500 | 676 |
| 2025-01-31 | 677 | 679 | 669 | 674 | 14,800 | 674 |
| 2025-01-30 | 679 | 681 | 667 | 681 | 23,100 | 681 |
| 2025-01-29 | 680 | 687 | 675 | 675 | 27,600 | 675 |
| 2025-01-28 | 680 | 684 | 672 | 674 | 21,400 | 674 |
| 2025-01-27 | 698 | 698 | 683 | 683 | 22,800 | 683 |
| 2025-01-24 | 673 | 694 | 667 | 694 | 49,900 | 694 |
| 2025-01-23 | 677 | 682 | 671 | 671 | 21,500 | 671 |
| 2025-01-22 | 672 | 692 | 672 | 680 | 51,300 | 680 |
| 2025-01-21 | 670 | 676 | 669 | 674 | 15,800 | 674 |
| 2025-01-20 | 678 | 682 | 668 | 670 | 30,600 | 670 |
| 2025-01-17 | 661 | 679 | 660 | 679 | 37,200 | 679 |
| 2025-01-16 | 651 | 664 | 651 | 661 | 16,200 | 661 |
| 2025-01-15 | 663 | 666 | 650 | 650 | 35,400 | 650 |
| 2025-01-14 | 675 | 677 | 660 | 660 | 39,500 | 660 |
| 2025-01-10 | 682 | 699 | 674 | 685 | 72,000 | 685 |
| 2025-01-09 | 678 | 686 | 669 | 685 | 31,500 | 685 |
| 2025-01-08 | 682 | 682 | 672 | 675 | 26,100 | 675 |
| 2025-01-07 | 671 | 686 | 666 | 676 | 23,500 | 676 |
| 2025-01-06 | 668 | 678 | 664 | 671 | 33,700 | 671 |
分割・併合履歴 ： [2016-06-28]1株→2株