3927 (株)フーバーブレインの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	636	668	636	666	45,500	666
2022-12-29	638	647	623	640	26,700	640
2022-12-28	648	653	637	646	46,500	646
2022-12-27	650	660	648	652	24,900	652
2022-12-26	674	674	651	651	18,300	651
2022-12-23	669	669	651	659	45,000	659
2022-12-22	672	681	662	679	60,600	679
2022-12-21	672	683	667	671	21,800	671
2022-12-20	707	707	664	674	80,200	674
2022-12-19	681	716	674	707	97,300	707
2022-12-16	681	683	676	678	21,500	678
2022-12-15	689	696	683	687	18,500	687
2022-12-14	690	700	689	689	15,500	689
2022-12-13	698	707	689	690	45,900	690
2022-12-12	690	695	682	688	22,700	688
2022-12-09	690	692	678	692	47,100	692
2022-12-08	717	717	681	687	77,200	687
2022-12-07	707	726	696	719	27,700	719
2022-12-06	741	741	702	709	66,600	709
2022-12-05	724	760	724	745	160,600	745
2022-12-02	717	756	717	724	98,500	724
2022-12-01	687	720	680	715	52,400	715
2022-11-30	696	698	685	687	21,900	687
2022-11-29	706	713	691	696	48,400	696
2022-11-28	688	707	685	707	27,300	707
2022-11-25	687	692	678	684	19,900	684
2022-11-24	670	693	670	687	44,100	687
2022-11-22	676	678	665	668	29,700	668
2022-11-21	685	685	670	680	16,500	680
2022-11-18	686	689	672	682	34,100	682
2022-11-17	688	692	684	685	14,700	685
2022-11-16	685	690	665	688	30,300	688
2022-11-15	710	710	681	684	39,200	684
2022-11-14	687	702	682	698	36,300	698
2022-11-11	671	687	670	686	26,100	686
2022-11-10	668	668	661	663	21,800	663
2022-11-09	683	685	670	670	14,100	670
2022-11-08	679	687	677	680	13,200	680
2022-11-07	670	684	658	677	42,000	677
2022-11-04	676	680	669	670	14,200	670
2022-11-02	679	683	678	679	9,300	679
2022-11-01	688	694	682	686	18,400	686
2022-10-31	701	701	673	688	41,800	688
2022-10-28	700	705	692	693	19,200	693
2022-10-27	696	700	691	699	8,000	699
2022-10-26	704	708	696	696	16,500	696
2022-10-25	707	710	691	704	22,500	704
2022-10-24	717	720	702	706	23,500	706
2022-10-21	718	718	703	704	21,100	704
2022-10-20	714	715	702	715	21,600	715
2022-10-19	722	722	710	716	16,500	716
2022-10-18	706	734	705	722	40,800	722
2022-10-17	700	707	696	702	11,600	702
2022-10-14	691	715	691	700	46,700	700
2022-10-13	712	712	680	681	67,300	681
2022-10-12	718	742	700	707	140,400	707
2022-10-11	705	728	704	717	57,500	717
2022-10-07	685	717	685	716	51,600	716
2022-10-06	670	695	670	685	34,000	685
2022-10-05	687	707	670	670	43,700	670
2022-10-04	672	691	672	690	22,300	690
2022-10-03	666	672	646	664	26,500	664
2022-09-30	665	681	660	667	25,300	667
2022-09-29	665	686	665	672	14,900	672
2022-09-28	666	677	652	654	33,300	654
2022-09-27	667	675	663	664	11,000	664
2022-09-26	680	687	663	663	36,900	663
2022-09-22	680	697	674	687	30,200	687
2022-09-21	680	686	662	686	50,800	686
2022-09-20	701	706	684	684	55,000	684
2022-09-16	732	733	700	701	56,200	701
2022-09-15	735	741	724	725	20,400	725
2022-09-14	728	747	722	738	19,300	738
2022-09-13	752	775	750	750	75,400	750
2022-09-12	737	756	735	737	50,100	737
2022-09-09	728	745	723	737	40,900	737
2022-09-08	755	755	715	728	76,500	728
2022-09-07	747	753	737	753	25,900	753
2022-09-06	731	754	726	751	51,000	751
2022-09-05	708	729	688	720	37,300	720
2022-09-02	730	734	702	719	41,500	719
2022-09-01	709	730	701	729	51,400	729
2022-08-31	689	714	680	712	77,300	712
2022-08-30	701	712	677	699	106,800	699
2022-08-29	704	710	700	701	33,100	701
2022-08-26	731	731	705	719	78,500	719
2022-08-25	743	743	711	724	125,300	724
2022-08-24	739	748	726	731	47,100	731
2022-08-23	737	750	736	740	16,900	740
2022-08-22	768	768	742	752	44,400	752
2022-08-19	766	801	765	775	66,600	775
2022-08-18	784	784	754	765	39,900	765
2022-08-17	774	811	765	785	77,300	785
2022-08-16	751	775	741	774	97,700	774
2022-08-15	817	828	733	740	215,200	740
2022-08-12	860	860	820	834	88,400	834
2022-08-10	837	860	820	860	40,700	860
2022-08-09	862	868	832	837	32,500	837
2022-08-08	851	865	827	865	39,700	865
2022-08-05	855	855	834	854	34,500	854
2022-08-04	847	857	829	857	30,500	857
2022-08-03	830	859	826	840	38,400	840
2022-08-02	830	835	807	831	55,400	831
2022-08-01	855	863	827	836	89,000	836
2022-07-29	836	857	808	840	88,000	840
2022-07-28	838	853	810	825	82,000	825
2022-07-27	800	837	781	834	105,600	834
2022-07-26	775	805	753	800	48,500	800
2022-07-25	800	800	767	780	31,800	780
2022-07-22	788	816	779	805	68,100	805
2022-07-21	743	799	743	788	63,000	788
2022-07-20	745	761	737	743	50,000	743
2022-07-19	762	777	740	741	81,700	741
2022-07-15	784	793	771	792	23,700	792
2022-07-14	759	801	746	783	41,900	783
2022-07-13	765	766	732	759	35,900	759
2022-07-12	774	774	750	760	37,300	760
2022-07-11	779	797	771	777	60,200	777
2022-07-08	751	783	749	764	75,000	764
2022-07-07	735	750	724	744	28,100	744
2022-07-06	720	739	716	735	34,400	735
2022-07-05	706	727	706	717	28,100	717
2022-07-04	722	722	701	713	16,100	713
2022-07-01	715	721	686	697	65,400	697
2022-06-30	737	737	708	718	34,000	718
2022-06-29	740	740	717	722	36,400	722
2022-06-28	739	757	734	741	35,000	741
2022-06-27	766	766	738	743	39,700	743
2022-06-24	727	769	727	766	66,200	766
2022-06-23	729	744	718	725	31,700	725
2022-06-22	765	771	730	730	68,200	730
2022-06-21	756	775	734	765	73,200	765
2022-06-20	761	763	716	751	34,900	751
2022-06-17	770	780	745	754	66,000	754
2022-06-16	823	834	785	792	49,800	792
2022-06-15	860	867	793	802	79,700	802
2022-06-14	846	858	824	858	78,500	858
2022-06-13	817	873	815	861	87,200	861
2022-06-10	841	887	825	847	172,400	847
2022-06-09	794	869	785	856	196,200	856
2022-06-08	782	801	766	790	53,100	790
2022-06-07	798	798	774	782	62,500	782
2022-06-06	783	808	771	807	78,300	807
2022-06-03	765	792	765	787	55,300	787
2022-06-02	734	771	730	764	70,700	764
2022-06-01	752	767	747	754	51,400	754
2022-05-31	781	783	757	757	50,000	757
2022-05-30	736	802	736	793	102,100	793
2022-05-27	745	775	722	734	38,300	734
2022-05-26	712	744	710	741	78,800	741
2022-05-25	762	762	710	711	117,300	711
2022-05-24	803	821	765	777	125,300	777
2022-05-23	772	805	759	803	127,900	803
2022-05-20	763	774	736	772	69,300	772
2022-05-19	699	764	698	754	114,300	754
2022-05-18	680	751	680	744	211,300	744
2022-05-17	663	694	660	680	112,100	680
2022-05-16	640	664	636	656	81,300	656
2022-05-13	625	665	625	650	93,400	650
2022-05-12	659	659	619	619	94,400	619
2022-05-11	659	723	647	671	118,300	671
2022-05-10	634	659	631	659	44,600	659
2022-05-09	652	660	642	644	76,500	644
2022-05-06	676	677	664	666	34,000	666
2022-05-02	673	694	667	691	28,600	691
2022-04-28	699	703	670	673	53,700	673
2022-04-27	695	706	679	702	23,800	702
2022-04-26	680	704	678	701	50,200	701
2022-04-25	662	684	661	674	59,000	674
2022-04-22	680	691	674	682	61,000	682
2022-04-21	708	720	692	705	47,600	705
2022-04-20	731	738	709	711	90,200	711
2022-04-19	738	743	721	728	43,600	728
2022-04-18	730	745	717	731	54,700	731
2022-04-15	754	754	729	745	78,700	745
2022-04-14	763	801	763	778	121,300	778
2022-04-13	705	786	703	771	281,800	771
2022-04-12	720	722	685	695	74,500	695
2022-04-11	745	761	720	729	126,900	729
2022-04-08	709	734	707	720	65,200	720
2022-04-07	732	752	708	708	90,200	708
2022-04-06	788	788	734	747	130,000	747
2022-04-05	770	792	750	792	144,400	792
2022-04-04	750	774	729	767	127,700	767
2022-04-01	721	738	682	732	96,300	732
2022-03-31	710	737	704	731	90,400	731
2022-03-30	701	710	695	710	42,500	710
2022-03-29	695	719	685	706	50,300	706
2022-03-28	708	708	685	685	28,100	685
2022-03-25	725	725	700	704	40,400	704
2022-03-24	691	715	686	715	41,400	715
2022-03-23	696	707	689	706	55,300	706
2022-03-22	710	756	668	691	283,300	691
2022-03-18	660	726	656	681	187,100	681
2022-03-17	635	655	631	644	23,200	644
2022-03-16	632	647	617	630	18,400	630
2022-03-15	627	629	608	622	20,500	622
2022-03-14	625	649	619	628	41,800	628
2022-03-11	607	630	603	619	54,400	619
2022-03-10	617	625	604	612	38,900	612
2022-03-09	593	615	587	588	38,600	588
2022-03-08	585	625	580	583	88,700	583
2022-03-07	611	611	586	590	72,300	590
2022-03-04	655	655	614	627	52,200	627
2022-03-03	689	689	650	659	86,500	659
2022-03-02	683	698	657	679	101,500	679
2022-03-01	699	729	685	705	264,500	705
2022-02-28	643	673	634	662	98,400	662
2022-02-25	591	633	590	633	102,500	633
2022-02-24	618	648	573	576	205,300	576
2022-02-22	586	694	586	628	668,500	628
2022-02-21	600	607	585	596	77,200	596
2022-02-18	601	615	589	610	55,000	610
2022-02-17	615	623	600	608	63,600	608
2022-02-16	629	635	614	616	30,700	616
2022-02-15	610	634	603	614	81,900	614
2022-02-14	640	640	611	612	73,100	612
2022-02-10	665	671	646	658	50,200	658
2022-02-09	647	664	631	656	48,800	656
2022-02-08	640	655	631	631	82,100	631
2022-02-07	651	668	631	641	111,900	641
2022-02-04	651	670	635	660	107,100	660
2022-02-03	678	697	643	661	275,500	661
2022-02-02	762	765	688	697	1,663,200	697
2022-02-01	710	710	710	710	7,000	710
2022-01-31	599	625	599	610	97,900	610
2022-01-28	584	604	578	588	125,300	588
2022-01-27	625	637	579	582	160,800	582
2022-01-26	600	629	600	626	91,100	626
2022-01-25	630	643	597	601	107,900	601
2022-01-24	630	639	617	634	74,500	634
2022-01-21	627	645	617	640	99,500	640
2022-01-20	621	646	611	645	83,700	645
2022-01-19	634	647	615	621	93,100	621
2022-01-18	632	660	626	654	76,400	654
2022-01-17	643	655	631	634	79,800	634
2022-01-14	650	654	639	646	123,100	646
2022-01-13	705	705	657	665	108,900	665
2022-01-12	676	695	673	686	108,400	686
2022-01-11	671	683	654	678	198,600	678
2022-01-07	672	681	643	661	189,600	661
2022-01-06	682	692	668	672	188,900	672
2022-01-05	718	723	695	696	198,000	696
2022-01-04	763	769	724	730	148,200	730

分割・併合履歴： [2016-06-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2022年度]

3927 (株)フーバーブレインの時系列データ [2022年度]