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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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