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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
