3927 (株)フーバーブレイン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 631 | 646 | 631 | 643 | 53,600 | 643 |
| 2024-12-25 | 640 | 642 | 630 | 631 | 19,800 | 631 |
| 2024-12-24 | 637 | 641 | 625 | 637 | 50,700 | 637 |
| 2024-12-23 | 630 | 640 | 627 | 637 | 38,800 | 637 |
| 2024-12-20 | 647 | 651 | 625 | 625 | 90,100 | 625 |
| 2024-12-19 | 652 | 658 | 645 | 647 | 44,800 | 647 |
| 2024-12-18 | 669 | 669 | 652 | 652 | 38,500 | 652 |
| 2024-12-17 | 650 | 654 | 642 | 650 | 51,700 | 650 |
| 2024-12-16 | 663 | 663 | 642 | 651 | 73,300 | 651 |
| 2024-12-13 | 666 | 684 | 662 | 665 | 128,100 | 665 |
| 2024-12-12 | 684 | 684 | 668 | 668 | 72,500 | 668 |
| 2024-12-11 | 684 | 693 | 679 | 679 | 70,800 | 679 |
| 2024-12-10 | 702 | 702 | 686 | 691 | 58,100 | 691 |
| 2024-12-09 | 724 | 729 | 700 | 700 | 88,900 | 700 |
| 2024-12-06 | 717 | 742 | 709 | 722 | 96,500 | 722 |
| 2024-12-05 | 729 | 732 | 713 | 718 | 71,500 | 718 |
| 2024-12-04 | 734 | 740 | 700 | 720 | 134,300 | 720 |
| 2024-12-03 | 699 | 750 | 699 | 733 | 258,100 | 733 |
| 2024-12-02 | 805 | 808 | 704 | 714 | 466,400 | 714 |
| 2024-11-29 | 751 | 814 | 728 | 792 | 586,100 | 792 |
| 2024-11-28 | 708 | 740 | 708 | 740 | 198,600 | 740 |
| 2024-11-27 | 700 | 714 | 690 | 699 | 45,100 | 699 |
| 2024-11-26 | 707 | 714 | 692 | 700 | 75,300 | 700 |
| 2024-11-25 | 654 | 707 | 654 | 705 | 184,900 | 705 |
| 2024-11-22 | 658 | 665 | 651 | 651 | 40,800 | 651 |
| 2024-11-21 | 665 | 668 | 656 | 657 | 26,900 | 657 |
| 2024-11-20 | 670 | 683 | 666 | 669 | 23,200 | 669 |
| 2024-11-19 | 672 | 683 | 672 | 678 | 55,100 | 678 |
| 2024-11-18 | 668 | 670 | 651 | 670 | 23,700 | 670 |
| 2024-11-15 | 641 | 684 | 640 | 664 | 172,400 | 664 |
| 2024-11-14 | 675 | 677 | 644 | 653 | 159,000 | 653 |
| 2024-11-13 | 665 | 665 | 655 | 658 | 21,600 | 658 |
| 2024-11-12 | 664 | 672 | 656 | 664 | 49,300 | 664 |
| 2024-11-11 | 655 | 662 | 646 | 661 | 56,000 | 661 |
| 2024-11-08 | 641 | 660 | 639 | 651 | 64,800 | 651 |
| 2024-11-07 | 642 | 649 | 630 | 636 | 59,900 | 636 |
| 2024-11-06 | 635 | 646 | 632 | 641 | 15,000 | 641 |
| 2024-11-05 | 663 | 663 | 636 | 638 | 22,900 | 638 |
| 2024-11-01 | 653 | 656 | 646 | 655 | 47,400 | 655 |
| 2024-10-31 | 653 | 663 | 653 | 660 | 15,400 | 660 |
| 2024-10-30 | 668 | 668 | 652 | 658 | 38,400 | 658 |
| 2024-10-29 | 663 | 667 | 656 | 667 | 41,300 | 667 |
| 2024-10-28 | 630 | 664 | 630 | 663 | 74,700 | 663 |
| 2024-10-25 | 653 | 653 | 627 | 635 | 115,600 | 635 |
| 2024-10-24 | 653 | 662 | 642 | 656 | 81,400 | 656 |
| 2024-10-23 | 668 | 673 | 659 | 663 | 45,000 | 663 |
| 2024-10-22 | 680 | 682 | 664 | 670 | 47,300 | 670 |
| 2024-10-21 | 666 | 692 | 666 | 684 | 117,000 | 684 |
| 2024-10-18 | 666 | 671 | 662 | 671 | 16,900 | 671 |
| 2024-10-17 | 673 | 673 | 660 | 665 | 49,400 | 665 |
| 2024-10-16 | 668 | 675 | 666 | 672 | 35,800 | 672 |
| 2024-10-15 | 653 | 674 | 652 | 673 | 28,400 | 673 |
| 2024-10-11 | 661 | 664 | 655 | 655 | 29,300 | 655 |
| 2024-10-10 | 668 | 670 | 650 | 660 | 63,900 | 660 |
| 2024-10-09 | 654 | 677 | 654 | 665 | 115,400 | 665 |
| 2024-10-08 | 672 | 672 | 654 | 657 | 118,600 | 657 |
| 2024-10-07 | 690 | 699 | 672 | 675 | 70,900 | 675 |
| 2024-10-04 | 683 | 712 | 682 | 682 | 117,900 | 682 |
| 2024-10-03 | 680 | 693 | 673 | 680 | 88,500 | 680 |
| 2024-10-02 | 686 | 693 | 666 | 671 | 149,800 | 671 |
| 2024-10-01 | 697 | 708 | 680 | 701 | 86,800 | 701 |
| 2024-09-30 | 690 | 718 | 680 | 687 | 252,600 | 687 |
| 2024-09-27 | 705 | 737 | 705 | 733 | 165,700 | 733 |
| 2024-09-26 | 719 | 723 | 695 | 698 | 146,500 | 698 |
| 2024-09-25 | 699 | 720 | 691 | 715 | 116,300 | 715 |
| 2024-09-24 | 706 | 715 | 700 | 702 | 94,300 | 702 |
| 2024-09-20 | 699 | 707 | 685 | 698 | 122,000 | 698 |
| 2024-09-19 | 685 | 713 | 685 | 689 | 214,000 | 689 |
| 2024-09-18 | 698 | 708 | 669 | 675 | 189,800 | 675 |
| 2024-09-17 | 730 | 739 | 680 | 688 | 201,900 | 688 |
| 2024-09-13 | 763 | 766 | 712 | 717 | 249,500 | 717 |
| 2024-09-12 | 695 | 773 | 694 | 763 | 518,600 | 763 |
| 2024-09-11 | 712 | 712 | 660 | 673 | 172,200 | 673 |
| 2024-09-10 | 687 | 724 | 678 | 708 | 203,200 | 708 |
| 2024-09-09 | 640 | 687 | 637 | 683 | 144,000 | 683 |
| 2024-09-06 | 665 | 679 | 647 | 663 | 105,900 | 663 |
| 2024-09-05 | 658 | 673 | 627 | 658 | 250,300 | 658 |
| 2024-09-04 | 693 | 719 | 661 | 662 | 298,000 | 662 |
| 2024-09-03 | 690 | 728 | 682 | 722 | 291,500 | 722 |
| 2024-09-02 | 666 | 711 | 657 | 690 | 260,000 | 690 |
| 2024-08-30 | 639 | 666 | 639 | 666 | 107,400 | 666 |
| 2024-08-29 | 629 | 646 | 620 | 639 | 145,300 | 639 |
| 2024-08-28 | 672 | 672 | 620 | 629 | 380,800 | 629 |
| 2024-08-27 | 674 | 693 | 666 | 676 | 207,500 | 676 |
| 2024-08-26 | 672 | 685 | 667 | 672 | 149,700 | 672 |
| 2024-08-23 | 707 | 707 | 676 | 686 | 226,000 | 686 |
| 2024-08-22 | 680 | 711 | 670 | 709 | 293,900 | 709 |
| 2024-08-21 | 686 | 686 | 657 | 667 | 256,800 | 667 |
| 2024-08-20 | 718 | 726 | 685 | 689 | 414,900 | 689 |
| 2024-08-19 | 709 | 749 | 678 | 684 | 889,900 | 684 |
| 2024-08-16 | 625 | 705 | 625 | 699 | 1,044,900 | 699 |
| 2024-08-15 | 640 | 654 | 597 | 617 | 447,400 | 617 |
| 2024-08-14 | 631 | 633 | 596 | 610 | 265,300 | 610 |
| 2024-08-13 | 606 | 627 | 587 | 613 | 312,000 | 613 |
| 2024-08-09 | 622 | 662 | 610 | 636 | 530,500 | 636 |
| 2024-08-08 | 605 | 638 | 561 | 615 | 829,600 | 615 |
| 2024-08-07 | 555 | 605 | 525 | 575 | 3,150,700 | 575 |
| 2024-08-06 | 736 | 807 | 619 | 625 | 773,300 | 625 |
| 2024-08-05 | 983 | 985 | 751 | 751 | 179,200 | 751 |
| 2024-08-02 | 1,050 | 1,060 | 1,017 | 1,043 | 120,000 | 1,043 |
| 2024-08-01 | 1,139 | 1,139 | 1,080 | 1,089 | 47,200 | 1,089 |
| 2024-07-31 | 1,131 | 1,150 | 1,118 | 1,149 | 38,000 | 1,149 |
| 2024-07-30 | 1,130 | 1,148 | 1,103 | 1,145 | 45,800 | 1,145 |
| 2024-07-29 | 1,130 | 1,159 | 1,130 | 1,130 | 35,800 | 1,130 |
| 2024-07-26 | 1,150 | 1,167 | 1,120 | 1,120 | 76,000 | 1,120 |
| 2024-07-25 | 1,156 | 1,161 | 1,131 | 1,148 | 63,900 | 1,148 |
| 2024-07-24 | 1,176 | 1,205 | 1,155 | 1,168 | 82,800 | 1,168 |
| 2024-07-23 | 1,184 | 1,230 | 1,133 | 1,176 | 119,500 | 1,176 |
| 2024-07-22 | 1,180 | 1,198 | 1,150 | 1,184 | 116,800 | 1,184 |
| 2024-07-19 | 1,180 | 1,194 | 1,169 | 1,180 | 49,900 | 1,180 |
| 2024-07-18 | 1,202 | 1,238 | 1,164 | 1,182 | 121,400 | 1,182 |
| 2024-07-17 | 1,269 | 1,274 | 1,180 | 1,218 | 192,700 | 1,218 |
| 2024-07-16 | 1,220 | 1,255 | 1,192 | 1,252 | 118,500 | 1,252 |
| 2024-07-12 | 1,230 | 1,299 | 1,227 | 1,250 | 102,700 | 1,250 |
| 2024-07-11 | 1,292 | 1,315 | 1,226 | 1,240 | 222,100 | 1,240 |
| 2024-07-10 | 1,290 | 1,306 | 1,251 | 1,266 | 110,600 | 1,266 |
| 2024-07-09 | 1,240 | 1,280 | 1,225 | 1,271 | 86,600 | 1,271 |
| 2024-07-08 | 1,260 | 1,289 | 1,223 | 1,245 | 93,300 | 1,245 |
| 2024-07-05 | 1,192 | 1,280 | 1,179 | 1,260 | 170,100 | 1,260 |
| 2024-07-04 | 1,204 | 1,208 | 1,164 | 1,196 | 118,500 | 1,196 |
| 2024-07-03 | 1,217 | 1,235 | 1,200 | 1,212 | 96,300 | 1,212 |
| 2024-07-02 | 1,133 | 1,212 | 1,132 | 1,212 | 117,100 | 1,212 |
| 2024-07-01 | 1,120 | 1,149 | 1,099 | 1,136 | 112,800 | 1,136 |
| 2024-06-28 | 1,224 | 1,224 | 1,113 | 1,120 | 225,000 | 1,120 |
| 2024-06-27 | 1,228 | 1,231 | 1,193 | 1,199 | 128,700 | 1,199 |
| 2024-06-26 | 1,197 | 1,227 | 1,177 | 1,224 | 124,600 | 1,224 |
| 2024-06-25 | 1,188 | 1,200 | 1,155 | 1,178 | 80,900 | 1,178 |
| 2024-06-24 | 1,170 | 1,182 | 1,146 | 1,163 | 89,600 | 1,163 |
| 2024-06-21 | 1,088 | 1,175 | 1,088 | 1,174 | 139,400 | 1,174 |
| 2024-06-20 | 1,057 | 1,110 | 1,021 | 1,078 | 177,800 | 1,078 |
| 2024-06-19 | 1,100 | 1,115 | 1,060 | 1,072 | 105,300 | 1,072 |
| 2024-06-18 | 1,150 | 1,160 | 1,080 | 1,100 | 170,500 | 1,100 |
| 2024-06-17 | 1,120 | 1,146 | 1,090 | 1,145 | 149,900 | 1,145 |
| 2024-06-14 | 1,079 | 1,113 | 1,072 | 1,112 | 90,200 | 1,112 |
| 2024-06-13 | 1,064 | 1,109 | 1,059 | 1,073 | 121,100 | 1,073 |
| 2024-06-12 | 1,012 | 1,058 | 1,004 | 1,046 | 73,700 | 1,046 |
| 2024-06-11 | 1,069 | 1,069 | 987 | 997 | 197,600 | 997 |
| 2024-06-10 | 1,062 | 1,077 | 1,040 | 1,071 | 96,400 | 1,071 |
| 2024-06-07 | 1,034 | 1,069 | 1,019 | 1,055 | 91,500 | 1,055 |
| 2024-06-06 | 1,025 | 1,044 | 1,002 | 1,028 | 73,700 | 1,028 |
| 2024-06-05 | 1,032 | 1,039 | 998 | 1,005 | 93,100 | 1,005 |
| 2024-06-04 | 980 | 1,029 | 980 | 1,029 | 88,300 | 1,029 |
| 2024-06-03 | 983 | 1,024 | 965 | 985 | 93,400 | 985 |
| 2024-05-31 | 977 | 995 | 956 | 968 | 57,400 | 968 |
| 2024-05-30 | 950 | 994 | 939 | 964 | 115,000 | 964 |
| 2024-05-29 | 942 | 982 | 940 | 961 | 84,200 | 961 |
| 2024-05-28 | 934 | 945 | 920 | 945 | 57,100 | 945 |
| 2024-05-27 | 950 | 950 | 900 | 949 | 58,600 | 949 |
| 2024-05-24 | 895 | 956 | 883 | 935 | 99,200 | 935 |
| 2024-05-23 | 939 | 989 | 898 | 906 | 118,800 | 906 |
| 2024-05-22 | 930 | 1,000 | 917 | 948 | 256,500 | 948 |
| 2024-05-21 | 844 | 938 | 829 | 933 | 147,500 | 933 |
| 2024-05-20 | 846 | 852 | 825 | 849 | 30,300 | 849 |
| 2024-05-17 | 852 | 864 | 831 | 853 | 74,000 | 853 |
| 2024-05-16 | 840 | 910 | 762 | 860 | 111,100 | 860 |
| 2024-05-15 | 857 | 857 | 820 | 828 | 72,700 | 828 |
| 2024-05-14 | 845 | 862 | 832 | 853 | 68,100 | 853 |
| 2024-05-13 | 830 | 837 | 820 | 830 | 43,900 | 830 |
| 2024-05-10 | 837 | 837 | 791 | 825 | 69,300 | 825 |
| 2024-05-09 | 762 | 806 | 751 | 800 | 52,100 | 800 |
| 2024-05-08 | 725 | 760 | 717 | 760 | 59,400 | 760 |
| 2024-05-07 | 720 | 731 | 702 | 724 | 13,700 | 724 |
| 2024-05-02 | 717 | 720 | 702 | 719 | 8,600 | 719 |
| 2024-05-01 | 693 | 717 | 688 | 717 | 10,100 | 717 |
| 2024-04-30 | 712 | 723 | 705 | 708 | 13,700 | 708 |
| 2024-04-26 | 709 | 717 | 685 | 717 | 20,700 | 717 |
| 2024-04-25 | 697 | 709 | 684 | 709 | 16,500 | 709 |
| 2024-04-24 | 688 | 711 | 681 | 693 | 18,600 | 693 |
| 2024-04-23 | 675 | 735 | 675 | 698 | 45,100 | 698 |
| 2024-04-22 | 640 | 669 | 635 | 669 | 10,900 | 669 |
| 2024-04-19 | 628 | 640 | 612 | 640 | 44,500 | 640 |
| 2024-04-18 | 640 | 643 | 623 | 631 | 43,700 | 631 |
| 2024-04-17 | 635 | 644 | 624 | 640 | 14,000 | 640 |
| 2024-04-16 | 642 | 645 | 630 | 636 | 20,500 | 636 |
| 2024-04-15 | 650 | 650 | 640 | 648 | 13,100 | 648 |
| 2024-04-12 | 652 | 655 | 641 | 650 | 8,500 | 650 |
| 2024-04-11 | 651 | 655 | 640 | 650 | 10,500 | 650 |
| 2024-04-10 | 653 | 653 | 646 | 651 | 6,300 | 651 |
| 2024-04-09 | 658 | 658 | 647 | 653 | 9,800 | 653 |
| 2024-04-08 | 661 | 665 | 646 | 659 | 11,900 | 659 |
| 2024-04-05 | 641 | 659 | 641 | 659 | 12,500 | 659 |
| 2024-04-04 | 653 | 661 | 651 | 659 | 7,400 | 659 |
| 2024-04-03 | 669 | 669 | 640 | 658 | 42,300 | 658 |
| 2024-04-02 | 660 | 666 | 644 | 659 | 35,400 | 659 |
| 2024-04-01 | 673 | 680 | 656 | 661 | 18,400 | 661 |
| 2024-03-29 | 684 | 691 | 675 | 680 | 10,300 | 680 |
| 2024-03-28 | 704 | 711 | 669 | 694 | 38,700 | 694 |
| 2024-03-27 | 731 | 736 | 715 | 715 | 29,100 | 715 |
| 2024-03-26 | 719 | 719 | 702 | 710 | 16,200 | 710 |
| 2024-03-25 | 704 | 732 | 700 | 721 | 33,200 | 721 |
| 2024-03-22 | 695 | 710 | 692 | 704 | 14,800 | 704 |
| 2024-03-21 | 709 | 713 | 690 | 690 | 22,800 | 690 |
| 2024-03-19 | 700 | 710 | 686 | 709 | 11,900 | 709 |
| 2024-03-18 | 681 | 700 | 676 | 697 | 16,400 | 697 |
| 2024-03-15 | 693 | 693 | 671 | 683 | 23,600 | 683 |
| 2024-03-14 | 688 | 693 | 655 | 693 | 50,900 | 693 |
| 2024-03-13 | 684 | 692 | 667 | 678 | 16,600 | 678 |
| 2024-03-12 | 681 | 693 | 666 | 684 | 19,100 | 684 |
| 2024-03-11 | 687 | 697 | 677 | 686 | 27,300 | 686 |
| 2024-03-08 | 715 | 720 | 690 | 690 | 66,600 | 690 |
| 2024-03-07 | 720 | 728 | 699 | 720 | 39,400 | 720 |
| 2024-03-06 | 696 | 729 | 694 | 710 | 49,400 | 710 |
| 2024-03-05 | 722 | 722 | 690 | 698 | 27,000 | 698 |
| 2024-03-04 | 691 | 712 | 689 | 707 | 36,100 | 707 |
| 2024-03-01 | 706 | 706 | 688 | 691 | 35,200 | 691 |
| 2024-02-29 | 704 | 714 | 690 | 696 | 82,100 | 696 |
| 2024-02-28 | 713 | 736 | 700 | 710 | 25,300 | 710 |
| 2024-02-27 | 732 | 748 | 713 | 718 | 34,100 | 718 |
| 2024-02-26 | 714 | 748 | 711 | 730 | 52,900 | 730 |
| 2024-02-22 | 734 | 734 | 710 | 717 | 78,000 | 717 |
| 2024-02-21 | 715 | 737 | 709 | 720 | 63,000 | 720 |
| 2024-02-20 | 721 | 729 | 699 | 726 | 55,500 | 726 |
| 2024-02-19 | 668 | 726 | 664 | 722 | 117,500 | 722 |
| 2024-02-16 | 653 | 672 | 649 | 668 | 106,100 | 668 |
| 2024-02-15 | 667 | 667 | 636 | 644 | 76,200 | 644 |
| 2024-02-14 | 656 | 669 | 645 | 657 | 65,300 | 657 |
| 2024-02-13 | 669 | 679 | 659 | 666 | 32,900 | 666 |
| 2024-02-09 | 675 | 684 | 660 | 663 | 91,600 | 663 |
| 2024-02-08 | 684 | 686 | 668 | 675 | 84,100 | 675 |
| 2024-02-07 | 672 | 685 | 654 | 684 | 57,200 | 684 |
| 2024-02-06 | 668 | 678 | 656 | 672 | 32,400 | 672 |
| 2024-02-05 | 653 | 670 | 640 | 670 | 42,900 | 670 |
| 2024-02-02 | 642 | 657 | 636 | 648 | 14,800 | 648 |
| 2024-02-01 | 655 | 655 | 638 | 642 | 21,700 | 642 |
| 2024-01-31 | 661 | 661 | 647 | 657 | 14,900 | 657 |
| 2024-01-30 | 644 | 672 | 638 | 666 | 41,200 | 666 |
| 2024-01-29 | 658 | 658 | 640 | 640 | 15,500 | 640 |
| 2024-01-26 | 654 | 669 | 647 | 658 | 34,800 | 658 |
| 2024-01-25 | 680 | 680 | 650 | 654 | 56,300 | 654 |
| 2024-01-24 | 687 | 688 | 668 | 674 | 28,200 | 674 |
| 2024-01-23 | 677 | 696 | 668 | 688 | 49,800 | 688 |
| 2024-01-22 | 677 | 681 | 663 | 677 | 38,000 | 677 |
| 2024-01-19 | 648 | 677 | 644 | 673 | 53,500 | 673 |
| 2024-01-18 | 640 | 650 | 620 | 641 | 28,000 | 641 |
| 2024-01-17 | 650 | 653 | 630 | 641 | 70,300 | 641 |
| 2024-01-16 | 640 | 653 | 627 | 648 | 109,800 | 648 |
| 2024-01-15 | 615 | 640 | 606 | 638 | 44,100 | 638 |
| 2024-01-12 | 614 | 618 | 602 | 614 | 42,800 | 614 |
| 2024-01-11 | 590 | 618 | 584 | 614 | 44,700 | 614 |
| 2024-01-10 | 588 | 603 | 586 | 590 | 43,500 | 590 |
| 2024-01-09 | 571 | 593 | 570 | 588 | 37,700 | 588 |
| 2024-01-05 | 597 | 597 | 570 | 571 | 35,900 | 571 |
| 2024-01-04 | 569 | 592 | 565 | 589 | 26,300 | 589 |
分割・併合履歴 ： [2016-06-28]1株→2株