3927 (株)フーバーブレインの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	780	781	748	762	87,300	762
2021-12-29	760	781	742	767	137,100	767
2021-12-28	756	778	753	754	109,500	754
2021-12-27	787	814	755	755	154,000	755
2021-12-24	810	815	767	776	189,400	776
2021-12-23	835	846	798	805	167,200	805
2021-12-22	804	836	796	820	145,500	820
2021-12-21	787	843	787	808	662,800	808
2021-12-20	796	825	785	792	139,900	792
2021-12-17	823	827	795	811	242,000	811
2021-12-16	865	865	832	832	115,900	832
2021-12-15	830	869	830	851	147,800	851
2021-12-14	851	859	816	829	201,100	829
2021-12-13	860	879	846	859	192,100	859
2021-12-10	905	914	854	860	281,100	860
2021-12-09	934	954	903	913	314,700	913
2021-12-08	978	981	921	934	421,100	934
2021-12-07	933	1,003	933	978	521,500	978
2021-12-06	905	964	872	948	786,600	948
2021-12-03	962	985	867	907	1,507,600	907
2021-12-02	1,305	1,306	1,018	1,018	1,369,600	1,018
2021-12-01	1,219	1,323	1,104	1,318	982,400	1,318
2021-11-30	1,261	1,280	1,221	1,232	368,900	1,232
2021-11-29	1,296	1,321	1,251	1,260	553,000	1,260
2021-11-26	1,302	1,347	1,286	1,343	396,100	1,343
2021-11-25	1,295	1,342	1,271	1,332	311,800	1,332
2021-11-24	1,274	1,316	1,240	1,315	329,200	1,315
2021-11-22	1,280	1,334	1,262	1,299	381,600	1,299
2021-11-19	1,324	1,361	1,286	1,310	667,000	1,310
2021-11-18	1,368	1,405	1,316	1,326	892,400	1,326
2021-11-17	1,246	1,411	1,230	1,375	1,585,600	1,375
2021-11-16	1,245	1,305	1,160	1,270	1,325,900	1,270
2021-11-15	1,340	1,359	1,212	1,275	1,294,800	1,275
2021-11-12	1,307	1,492	1,302	1,459	2,814,500	1,459
2021-11-11	1,279	1,376	1,238	1,315	1,299,400	1,315
2021-11-10	1,346	1,346	1,254	1,283	1,145,700	1,283
2021-11-09	1,363	1,500	1,224	1,309	5,421,900	1,309
2021-11-08	1,040	1,333	1,005	1,333	3,481,900	1,333
2021-11-05	1,013	1,044	989	1,033	245,300	1,033
2021-11-04	1,006	1,075	1,004	1,023	393,100	1,023
2021-11-02	1,072	1,075	976	979	862,500	979
2021-11-01	1,133	1,215	1,058	1,086	1,378,100	1,086
2021-10-29	1,047	1,230	1,021	1,117	2,080,700	1,117
2021-10-28	1,020	1,057	1,003	1,047	401,500	1,047
2021-10-27	1,000	1,029	985	1,006	321,700	1,006
2021-10-26	1,000	1,029	974	1,013	418,800	1,013
2021-10-25	929	1,043	909	992	844,600	992
2021-10-22	899	991	898	949	634,400	949
2021-10-21	902	943	886	904	509,500	904
2021-10-20	978	980	907	917	460,800	917
2021-10-19	1,002	1,033	989	992	423,600	992
2021-10-18	1,060	1,088	984	987	681,900	987
2021-10-15	1,099	1,137	1,065	1,098	777,600	1,098
2021-10-14	1,095	1,178	1,055	1,129	1,943,400	1,129
2021-10-13	1,214	1,240	1,075	1,107	4,413,900	1,107
2021-10-12	914	1,079	887	1,079	2,395,600	1,079
2021-10-11	1,002	1,118	916	929	2,725,200	929
2021-10-08	1,032	1,032	1,032	1,032	88,800	1,032
2021-10-07	882	882	882	882	124,800	882
2021-10-06	718	746	715	732	51,600	732
2021-10-05	727	732	697	722	53,400	722
2021-10-04	770	787	733	736	41,000	736
2021-10-01	774	786	752	760	21,900	760
2021-09-30	776	783	768	772	16,800	772
2021-09-29	780	793	765	783	35,100	783
2021-09-28	813	813	783	783	23,000	783
2021-09-27	811	822	799	813	25,500	813
2021-09-24	804	831	793	811	58,300	811
2021-09-22	784	793	766	772	23,500	772
2021-09-21	790	800	770	781	37,400	781
2021-09-17	762	822	762	810	67,600	810
2021-09-16	816	817	776	792	51,200	792
2021-09-15	844	844	813	820	21,100	820
2021-09-14	866	866	830	836	23,100	836
2021-09-13	871	882	845	866	33,000	866
2021-09-10	838	869	823	863	32,200	863
2021-09-09	841	841	817	821	12,800	821
2021-09-08	830	842	824	838	15,300	838
2021-09-07	842	873	832	832	48,500	832
2021-09-06	807	836	806	832	21,300	832
2021-09-03	800	820	797	805	10,200	805
2021-09-02	850	859	804	807	68,700	807
2021-09-01	850	869	850	862	36,700	862
2021-08-31	855	859	841	850	27,700	850
2021-08-30	815	855	815	855	31,900	855
2021-08-27	811	828	800	815	24,500	815
2021-08-26	798	827	798	826	44,600	826
2021-08-25	779	784	763	773	13,800	773
2021-08-24	760	776	760	770	17,500	770
2021-08-23	742	765	742	757	13,600	757
2021-08-20	761	764	732	742	15,100	742
2021-08-19	738	765	738	747	18,300	747
2021-08-18	721	755	719	753	14,400	753
2021-08-17	732	739	721	722	16,600	722
2021-08-16	760	760	729	734	20,200	734
2021-08-13	752	766	745	761	21,300	761
2021-08-12	774	774	752	758	20,200	758
2021-08-11	748	774	744	767	17,700	767
2021-08-10	699	741	694	738	25,900	738
2021-08-06	710	723	690	702	32,500	702
2021-08-05	715	729	706	710	16,500	710
2021-08-04	737	737	713	717	34,300	717
2021-08-03	750	760	734	737	23,500	737
2021-08-02	760	762	748	754	22,600	754
2021-07-30	749	754	740	754	18,800	754
2021-07-29	743	757	740	749	22,500	749
2021-07-28	761	764	738	740	35,500	740
2021-07-27	794	794	770	770	13,400	770
2021-07-26	796	796	778	783	12,100	783
2021-07-21	769	778	767	767	12,300	767
2021-07-20	765	775	759	759	12,800	759
2021-07-19	779	784	768	773	15,200	773
2021-07-16	782	795	777	792	8,100	792
2021-07-15	803	805	790	793	17,600	793
2021-07-14	808	821	808	817	5,900	817
2021-07-13	815	828	801	820	56,300	820
2021-07-12	800	814	785	814	27,700	814
2021-07-09	762	786	755	786	53,100	786
2021-07-08	808	808	780	782	25,100	782
2021-07-07	797	812	792	794	33,100	794
2021-07-06	832	834	810	812	13,500	812
2021-07-05	860	860	825	832	25,600	832
2021-07-02	820	863	820	863	35,200	863
2021-07-01	847	847	808	822	44,700	822
2021-06-30	869	879	847	848	17,200	848
2021-06-29	898	900	873	873	11,400	873
2021-06-28	880	900	867	899	18,800	899
2021-06-25	900	915	880	880	31,200	880
2021-06-24	908	910	893	893	22,900	893
2021-06-23	920	921	898	910	39,000	910
2021-06-22	918	940	911	917	25,700	917
2021-06-21	900	918	890	903	39,200	903
2021-06-18	929	934	905	905	50,600	905
2021-06-17	909	931	905	928	62,600	928
2021-06-16	930	936	900	919	98,000	919
2021-06-15	937	987	916	945	384,200	945
2021-06-14	872	911	842	907	125,600	907
2021-06-11	839	889	819	887	197,300	887
2021-06-10	822	822	799	809	37,300	809
2021-06-09	771	832	771	827	70,900	827
2021-06-08	773	789	772	786	25,700	786
2021-06-07	745	771	742	767	37,900	767
2021-06-04	757	761	736	740	49,300	740
2021-06-03	770	770	755	760	11,100	760
2021-06-02	757	772	752	761	16,700	761
2021-06-01	772	772	755	759	30,000	759
2021-05-31	780	786	765	770	14,100	770
2021-05-28	791	791	774	780	16,900	780
2021-05-27	806	806	782	786	27,600	786
2021-05-26	808	808	793	797	14,600	797
2021-05-25	798	811	784	803	27,700	803
2021-05-24	792	797	767	783	33,100	783
2021-05-21	782	799	778	796	29,800	796
2021-05-20	776	787	765	773	31,200	773
2021-05-19	760	782	757	771	41,300	771
2021-05-18	735	772	735	762	67,700	762
2021-05-17	748	755	728	737	94,200	737
2021-05-14	752	777	739	772	80,700	772
2021-05-13	743	763	733	753	140,000	753
2021-05-12	795	795	750	765	64,800	765
2021-05-11	820	825	785	792	98,100	792
2021-05-10	835	845	825	833	25,000	833
2021-05-07	827	838	821	830	24,900	830
2021-05-06	843	848	827	828	37,100	828
2021-04-30	848	857	834	836	38,400	836
2021-04-28	861	868	845	854	63,600	854
2021-04-27	876	886	866	869	63,800	869
2021-04-26	868	886	860	879	43,300	879
2021-04-23	865	901	865	870	48,300	870
2021-04-22	883	897	874	885	49,800	885
2021-04-21	910	926	873	880	164,300	880
2021-04-20	965	965	927	933	137,300	933
2021-04-19	949	990	943	977	156,700	977
2021-04-16	927	958	926	952	52,700	952
2021-04-15	919	953	915	927	67,800	927
2021-04-14	928	943	917	925	62,800	925
2021-04-13	948	956	925	928	114,100	928
2021-04-12	968	968	940	957	87,900	957
2021-04-09	966	981	965	970	58,700	970
2021-04-08	998	1,004	962	962	114,500	962
2021-04-07	990	1,027	989	1,003	87,400	1,003
2021-04-06	1,018	1,019	982	995	122,900	995
2021-04-05	1,025	1,025	993	1,014	108,500	1,014
2021-04-02	1,031	1,044	1,013	1,025	65,500	1,025
2021-04-01	1,052	1,064	1,019	1,038	137,500	1,038
2021-03-31	1,019	1,049	1,007	1,028	143,100	1,028
2021-03-30	1,016	1,057	1,006	1,023	159,100	1,023
2021-03-29	1,046	1,068	1,010	1,013	194,600	1,013
2021-03-26	1,020	1,087	1,006	1,068	263,600	1,068
2021-03-25	1,023	1,040	970	1,017	371,500	1,017
2021-03-24	1,070	1,117	1,026	1,039	396,500	1,039
2021-03-23	1,104	1,129	1,060	1,063	482,100	1,063
2021-03-22	1,172	1,265	1,133	1,148	845,500	1,148
2021-03-19	1,203	1,232	1,126	1,172	1,175,800	1,172
2021-03-18	1,190	1,350	1,152	1,241	5,193,200	1,241
2021-03-17	902	1,054	902	1,054	521,600	1,054
2021-03-16	912	966	891	904	242,300	904
2021-03-15	883	904	880	894	19,700	894
2021-03-12	869	895	862	888	36,000	888
2021-03-11	854	871	847	861	20,500	861
2021-03-10	870	879	856	856	17,300	856
2021-03-09	850	880	828	861	33,600	861
2021-03-08	845	861	834	842	32,400	842
2021-03-05	865	865	800	830	88,800	830
2021-03-04	892	897	863	868	48,200	868
2021-03-03	907	909	889	900	35,600	900
2021-03-02	906	943	906	916	71,200	916
2021-03-01	901	904	886	899	26,800	899
2021-02-26	886	910	879	904	59,900	904
2021-02-25	904	914	881	894	39,100	894
2021-02-24	890	920	872	894	75,200	894
2021-02-22	873	897	868	894	33,400	894
2021-02-19	879	883	863	873	35,500	873
2021-02-18	903	908	875	883	42,400	883
2021-02-17	887	915	879	903	48,900	903
2021-02-16	867	889	856	881	71,200	881
2021-02-15	902	904	855	873	98,800	873
2021-02-12	923	931	910	916	31,200	916
2021-02-10	923	930	918	929	15,800	929
2021-02-09	936	936	912	925	16,700	925
2021-02-08	929	930	908	921	34,200	921
2021-02-05	924	935	918	920	25,000	920
2021-02-04	936	956	922	924	40,100	924
2021-02-03	947	957	935	937	28,600	937
2021-02-02	912	941	910	932	46,700	932
2021-02-01	905	915	880	910	49,300	910
2021-01-29	916	927	891	891	55,300	891
2021-01-28	934	940	912	915	57,700	915
2021-01-27	952	956	940	949	23,200	949
2021-01-26	988	990	939	949	68,600	949
2021-01-25	985	986	967	980	43,000	980
2021-01-22	979	987	966	970	34,700	970
2021-01-21	963	984	958	979	60,400	979
2021-01-20	945	975	944	957	59,500	957
2021-01-19	935	946	934	944	13,800	944
2021-01-18	927	957	927	944	33,100	944
2021-01-15	925	960	905	951	58,000	951
2021-01-14	986	986	933	935	74,000	935
2021-01-13	950	962	938	956	46,300	956
2021-01-12	945	953	930	949	47,000	949
2021-01-08	913	942	908	938	44,300	938
2021-01-07	930	935	900	909	48,900	909
2021-01-06	910	935	907	915	39,400	915
2021-01-05	904	937	900	904	38,500	904
2021-01-04	925	925	892	919	56,400	919

分割・併合履歴： [2016-06-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3927 (株)フーバーブレイン の時系列データ [2021年度]

3927 (株)フーバーブレインの時系列データ [2021年度]