3927 (株)フーバーブレイン の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 549 | 577 | 546 | 572 | 33,700 | 572 |
2023-12-28 | 547 | 565 | 546 | 549 | 77,400 | 549 |
2023-12-27 | 540 | 556 | 531 | 540 | 93,700 | 540 |
2023-12-26 | 496 | 539 | 496 | 539 | 83,200 | 539 |
2023-12-25 | 544 | 558 | 495 | 505 | 190,500 | 505 |
2023-12-22 | 543 | 551 | 535 | 539 | 15,900 | 539 |
2023-12-21 | 550 | 558 | 547 | 549 | 38,000 | 549 |
2023-12-20 | 550 | 567 | 550 | 556 | 16,900 | 556 |
2023-12-19 | 555 | 567 | 546 | 551 | 44,500 | 551 |
2023-12-18 | 583 | 593 | 550 | 555 | 74,900 | 555 |
2023-12-15 | 587 | 587 | 565 | 583 | 32,400 | 583 |
2023-12-14 | 592 | 598 | 563 | 577 | 65,900 | 577 |
2023-12-13 | 556 | 588 | 550 | 586 | 101,300 | 586 |
2023-12-12 | 548 | 566 | 537 | 556 | 59,000 | 556 |
2023-12-11 | 541 | 547 | 531 | 540 | 21,700 | 540 |
2023-12-08 | 518 | 540 | 515 | 533 | 30,800 | 533 |
2023-12-07 | 522 | 523 | 510 | 513 | 14,700 | 513 |
2023-12-06 | 522 | 528 | 521 | 522 | 14,000 | 522 |
2023-12-05 | 515 | 531 | 504 | 521 | 34,500 | 521 |
2023-12-04 | 524 | 530 | 520 | 525 | 9,700 | 525 |
2023-12-01 | 558 | 565 | 525 | 525 | 36,200 | 525 |
2023-11-30 | 550 | 566 | 541 | 558 | 63,700 | 558 |
2023-11-29 | 513 | 581 | 513 | 559 | 165,800 | 559 |
2023-11-28 | 500 | 522 | 500 | 505 | 39,900 | 505 |
2023-11-27 | 504 | 507 | 495 | 499 | 14,400 | 499 |
2023-11-24 | 505 | 509 | 497 | 499 | 17,200 | 499 |
2023-11-22 | 516 | 516 | 500 | 507 | 36,700 | 507 |
2023-11-21 | 506 | 530 | 495 | 525 | 86,100 | 525 |
2023-11-20 | 474 | 517 | 474 | 494 | 104,100 | 494 |
2023-11-17 | 473 | 482 | 467 | 474 | 50,100 | 474 |
2023-11-16 | 485 | 490 | 450 | 465 | 179,600 | 465 |
2023-11-15 | 503 | 520 | 493 | 493 | 207,700 | 493 |
2023-11-14 | 602 | 602 | 592 | 593 | 15,200 | 593 |
2023-11-13 | 605 | 607 | 591 | 591 | 9,800 | 591 |
2023-11-10 | 598 | 607 | 595 | 605 | 5,000 | 605 |
2023-11-09 | 601 | 604 | 598 | 598 | 4,400 | 598 |
2023-11-08 | 599 | 600 | 589 | 589 | 8,200 | 589 |
2023-11-07 | 604 | 609 | 599 | 599 | 13,000 | 599 |
2023-11-06 | 599 | 614 | 595 | 606 | 31,300 | 606 |
2023-11-02 | 600 | 600 | 588 | 590 | 12,100 | 590 |
2023-11-01 | 584 | 595 | 583 | 592 | 18,600 | 592 |
2023-10-31 | 569 | 581 | 561 | 580 | 12,700 | 580 |
2023-10-30 | 558 | 572 | 555 | 572 | 16,200 | 572 |
2023-10-27 | 548 | 563 | 548 | 558 | 4,600 | 558 |
2023-10-26 | 567 | 567 | 547 | 550 | 12,000 | 550 |
2023-10-25 | 568 | 568 | 557 | 557 | 7,500 | 557 |
2023-10-24 | 550 | 567 | 536 | 557 | 34,400 | 557 |
2023-10-23 | 569 | 569 | 546 | 550 | 39,600 | 550 |
2023-10-20 | 571 | 571 | 561 | 562 | 10,500 | 562 |
2023-10-19 | 574 | 579 | 560 | 565 | 18,200 | 565 |
2023-10-18 | 577 | 577 | 568 | 574 | 7,800 | 574 |
2023-10-17 | 571 | 583 | 568 | 569 | 15,100 | 569 |
2023-10-16 | 583 | 584 | 564 | 574 | 25,000 | 574 |
2023-10-13 | 595 | 606 | 587 | 589 | 23,100 | 589 |
2023-10-12 | 601 | 604 | 592 | 598 | 19,600 | 598 |
2023-10-11 | 602 | 603 | 586 | 596 | 9,500 | 596 |
2023-10-10 | 584 | 600 | 584 | 596 | 12,400 | 596 |
2023-10-06 | 587 | 588 | 581 | 583 | 7,100 | 583 |
2023-10-05 | 574 | 593 | 574 | 587 | 20,600 | 587 |
2023-10-04 | 576 | 588 | 564 | 567 | 77,400 | 567 |
2023-10-03 | 608 | 608 | 582 | 592 | 51,900 | 592 |
2023-10-02 | 614 | 617 | 602 | 608 | 15,100 | 608 |
2023-09-29 | 612 | 615 | 607 | 612 | 7,100 | 612 |
2023-09-28 | 621 | 621 | 606 | 613 | 7,900 | 613 |
2023-09-27 | 609 | 617 | 609 | 617 | 4,500 | 617 |
2023-09-26 | 616 | 620 | 612 | 614 | 7,500 | 614 |
2023-09-25 | 622 | 624 | 608 | 616 | 32,500 | 616 |
2023-09-22 | 609 | 618 | 606 | 618 | 9,800 | 618 |
2023-09-21 | 610 | 617 | 606 | 615 | 18,500 | 615 |
2023-09-20 | 624 | 624 | 608 | 613 | 22,500 | 613 |
2023-09-19 | 634 | 634 | 612 | 624 | 26,900 | 624 |
2023-09-15 | 623 | 627 | 620 | 626 | 11,000 | 626 |
2023-09-14 | 623 | 628 | 620 | 623 | 10,800 | 623 |
2023-09-13 | 621 | 626 | 618 | 623 | 11,000 | 623 |
2023-09-12 | 632 | 637 | 620 | 626 | 19,300 | 626 |
2023-09-11 | 647 | 647 | 624 | 631 | 25,400 | 631 |
2023-09-08 | 649 | 654 | 646 | 647 | 4,100 | 647 |
2023-09-07 | 648 | 653 | 641 | 647 | 9,700 | 647 |
2023-09-06 | 655 | 658 | 651 | 654 | 8,600 | 654 |
2023-09-05 | 647 | 656 | 642 | 655 | 11,300 | 655 |
2023-09-04 | 647 | 655 | 640 | 645 | 16,100 | 645 |
2023-09-01 | 655 | 655 | 639 | 647 | 9,400 | 647 |
2023-08-31 | 659 | 666 | 647 | 655 | 10,800 | 655 |
2023-08-30 | 662 | 665 | 650 | 656 | 10,800 | 656 |
2023-08-29 | 646 | 666 | 640 | 662 | 24,200 | 662 |
2023-08-28 | 642 | 646 | 638 | 639 | 6,100 | 639 |
2023-08-25 | 637 | 650 | 620 | 643 | 16,700 | 643 |
2023-08-24 | 639 | 643 | 630 | 637 | 19,500 | 637 |
2023-08-23 | 639 | 647 | 635 | 643 | 20,100 | 643 |
2023-08-22 | 646 | 646 | 630 | 634 | 7,600 | 634 |
2023-08-21 | 630 | 641 | 628 | 636 | 26,100 | 636 |
2023-08-18 | 609 | 640 | 608 | 630 | 19,200 | 630 |
2023-08-17 | 623 | 626 | 606 | 615 | 30,000 | 615 |
2023-08-16 | 636 | 638 | 616 | 622 | 40,400 | 622 |
2023-08-15 | 620 | 654 | 607 | 654 | 75,400 | 654 |
2023-08-14 | 597 | 630 | 596 | 620 | 212,800 | 620 |
2023-08-10 | 723 | 730 | 692 | 696 | 138,400 | 696 |
2023-08-09 | 762 | 772 | 717 | 735 | 118,200 | 735 |
2023-08-08 | 804 | 804 | 766 | 767 | 38,400 | 767 |
2023-08-07 | 786 | 815 | 771 | 804 | 61,700 | 804 |
2023-08-04 | 782 | 787 | 765 | 787 | 24,400 | 787 |
2023-08-03 | 771 | 794 | 771 | 792 | 29,000 | 792 |
2023-08-02 | 798 | 806 | 782 | 786 | 37,400 | 786 |
2023-08-01 | 794 | 811 | 793 | 805 | 55,300 | 805 |
2023-07-31 | 787 | 794 | 776 | 794 | 20,100 | 794 |
2023-07-28 | 773 | 778 | 754 | 772 | 51,100 | 772 |
2023-07-27 | 778 | 797 | 772 | 787 | 24,300 | 787 |
2023-07-26 | 775 | 783 | 758 | 781 | 11,500 | 781 |
2023-07-25 | 777 | 777 | 752 | 768 | 21,000 | 768 |
2023-07-24 | 741 | 775 | 741 | 765 | 32,900 | 765 |
2023-07-21 | 752 | 753 | 728 | 739 | 45,000 | 739 |
2023-07-20 | 762 | 771 | 753 | 759 | 25,600 | 759 |
2023-07-19 | 743 | 771 | 742 | 771 | 50,400 | 771 |
2023-07-18 | 752 | 760 | 729 | 731 | 36,300 | 731 |
2023-07-14 | 756 | 764 | 741 | 754 | 31,200 | 754 |
2023-07-13 | 729 | 754 | 729 | 754 | 37,500 | 754 |
2023-07-12 | 765 | 765 | 719 | 719 | 64,100 | 719 |
2023-07-11 | 741 | 768 | 741 | 752 | 42,300 | 752 |
2023-07-10 | 746 | 760 | 738 | 756 | 56,600 | 756 |
2023-07-07 | 738 | 751 | 731 | 731 | 103,800 | 731 |
2023-07-06 | 790 | 791 | 745 | 751 | 166,500 | 751 |
2023-07-05 | 819 | 819 | 791 | 800 | 82,400 | 800 |
2023-07-04 | 825 | 848 | 814 | 834 | 57,900 | 834 |
2023-07-03 | 824 | 856 | 818 | 840 | 141,100 | 840 |
2023-06-30 | 787 | 812 | 767 | 812 | 66,600 | 812 |
2023-06-29 | 790 | 817 | 786 | 795 | 81,000 | 795 |
2023-06-28 | 806 | 810 | 780 | 790 | 59,900 | 790 |
2023-06-27 | 807 | 807 | 770 | 791 | 86,100 | 791 |
2023-06-26 | 843 | 843 | 803 | 805 | 112,100 | 805 |
2023-06-23 | 875 | 878 | 825 | 853 | 98,300 | 853 |
2023-06-22 | 959 | 960 | 858 | 862 | 341,700 | 862 |
2023-06-21 | 854 | 965 | 853 | 959 | 666,900 | 959 |
2023-06-20 | 831 | 840 | 808 | 832 | 102,000 | 832 |
2023-06-19 | 814 | 817 | 792 | 817 | 61,100 | 817 |
2023-06-16 | 785 | 817 | 785 | 792 | 63,700 | 792 |
2023-06-15 | 787 | 790 | 764 | 783 | 71,000 | 783 |
2023-06-14 | 843 | 843 | 787 | 787 | 108,800 | 787 |
2023-06-13 | 833 | 918 | 795 | 828 | 554,500 | 828 |
2023-06-12 | 757 | 848 | 756 | 840 | 343,300 | 840 |
2023-06-09 | 707 | 739 | 707 | 739 | 70,800 | 739 |
2023-06-08 | 700 | 711 | 697 | 703 | 21,400 | 703 |
2023-06-07 | 701 | 715 | 694 | 707 | 31,000 | 707 |
2023-06-06 | 693 | 713 | 692 | 700 | 36,800 | 700 |
2023-06-05 | 697 | 708 | 687 | 698 | 27,700 | 698 |
2023-06-02 | 703 | 706 | 681 | 681 | 39,300 | 681 |
2023-06-01 | 710 | 720 | 694 | 694 | 48,400 | 694 |
2023-05-31 | 718 | 723 | 701 | 701 | 54,300 | 701 |
2023-05-30 | 709 | 727 | 706 | 716 | 78,600 | 716 |
2023-05-29 | 705 | 731 | 695 | 710 | 78,900 | 710 |
2023-05-26 | 723 | 723 | 697 | 705 | 59,500 | 705 |
2023-05-25 | 715 | 735 | 705 | 712 | 116,200 | 712 |
2023-05-24 | 670 | 705 | 658 | 700 | 116,000 | 700 |
2023-05-23 | 690 | 693 | 656 | 660 | 66,900 | 660 |
2023-05-22 | 680 | 694 | 667 | 693 | 81,400 | 693 |
2023-05-19 | 668 | 686 | 653 | 660 | 59,400 | 660 |
2023-05-18 | 700 | 702 | 675 | 677 | 84,700 | 677 |
2023-05-17 | 679 | 746 | 673 | 699 | 339,400 | 699 |
2023-05-16 | 680 | 699 | 637 | 673 | 460,400 | 673 |
2023-05-15 | 591 | 604 | 591 | 604 | 25,100 | 604 |
2023-05-12 | 599 | 604 | 589 | 590 | 20,500 | 590 |
2023-05-11 | 598 | 603 | 597 | 600 | 8,400 | 600 |
2023-05-10 | 605 | 606 | 596 | 598 | 9,800 | 598 |
2023-05-09 | 600 | 609 | 600 | 604 | 5,400 | 604 |
2023-05-08 | 596 | 605 | 596 | 603 | 8,300 | 603 |
2023-05-02 | 598 | 602 | 597 | 597 | 7,000 | 597 |
2023-05-01 | 607 | 607 | 602 | 602 | 5,400 | 602 |
2023-04-28 | 602 | 602 | 597 | 600 | 6,500 | 600 |
2023-04-27 | 598 | 602 | 594 | 602 | 5,600 | 602 |
2023-04-26 | 600 | 604 | 596 | 599 | 7,900 | 599 |
2023-04-25 | 609 | 609 | 599 | 606 | 18,300 | 606 |
2023-04-24 | 599 | 605 | 599 | 605 | 3,800 | 605 |
2023-04-21 | 603 | 605 | 597 | 598 | 11,300 | 598 |
2023-04-20 | 604 | 613 | 604 | 608 | 8,300 | 608 |
2023-04-19 | 602 | 607 | 601 | 607 | 5,000 | 607 |
2023-04-18 | 603 | 613 | 603 | 603 | 7,100 | 603 |
2023-04-17 | 626 | 626 | 601 | 601 | 13,600 | 601 |
2023-04-14 | 594 | 620 | 593 | 608 | 28,800 | 608 |
2023-04-13 | 588 | 594 | 587 | 594 | 8,500 | 594 |
2023-04-12 | 592 | 594 | 589 | 592 | 21,600 | 592 |
2023-04-11 | 592 | 599 | 588 | 599 | 9,200 | 599 |
2023-04-10 | 598 | 598 | 588 | 588 | 12,600 | 588 |
2023-04-07 | 601 | 601 | 590 | 591 | 22,400 | 591 |
2023-04-06 | 603 | 604 | 598 | 603 | 17,000 | 603 |
2023-04-05 | 615 | 615 | 601 | 603 | 15,400 | 603 |
2023-04-04 | 608 | 609 | 605 | 606 | 8,200 | 606 |
2023-04-03 | 605 | 616 | 605 | 608 | 9,300 | 608 |
2023-03-31 | 612 | 612 | 605 | 605 | 5,500 | 605 |
2023-03-30 | 602 | 611 | 602 | 606 | 17,900 | 606 |
2023-03-29 | 616 | 621 | 610 | 616 | 10,800 | 616 |
2023-03-28 | 614 | 616 | 608 | 613 | 12,800 | 613 |
2023-03-27 | 618 | 624 | 614 | 616 | 6,500 | 616 |
2023-03-24 | 610 | 620 | 604 | 620 | 14,100 | 620 |
2023-03-23 | 605 | 608 | 600 | 608 | 15,000 | 608 |
2023-03-22 | 606 | 611 | 603 | 605 | 9,900 | 605 |
2023-03-20 | 618 | 618 | 600 | 601 | 21,400 | 601 |
2023-03-17 | 612 | 627 | 612 | 618 | 26,900 | 618 |
2023-03-16 | 609 | 614 | 600 | 614 | 27,300 | 614 |
2023-03-15 | 627 | 630 | 616 | 616 | 24,400 | 616 |
2023-03-14 | 630 | 633 | 614 | 621 | 19,100 | 621 |
2023-03-13 | 627 | 633 | 612 | 633 | 26,400 | 633 |
2023-03-10 | 658 | 658 | 632 | 633 | 24,200 | 633 |
2023-03-09 | 640 | 652 | 640 | 652 | 19,600 | 652 |
2023-03-08 | 632 | 642 | 632 | 637 | 7,300 | 637 |
2023-03-07 | 630 | 639 | 629 | 633 | 20,400 | 633 |
2023-03-06 | 625 | 638 | 621 | 633 | 14,900 | 633 |
2023-03-03 | 625 | 629 | 624 | 624 | 10,100 | 624 |
2023-03-02 | 629 | 631 | 625 | 625 | 12,500 | 625 |
2023-03-01 | 636 | 637 | 620 | 624 | 24,800 | 624 |
2023-02-28 | 619 | 639 | 619 | 631 | 24,900 | 631 |
2023-02-27 | 622 | 626 | 617 | 621 | 22,000 | 621 |
2023-02-24 | 616 | 622 | 614 | 618 | 15,400 | 618 |
2023-02-22 | 616 | 626 | 615 | 616 | 14,100 | 616 |
2023-02-21 | 619 | 626 | 613 | 622 | 22,200 | 622 |
2023-02-20 | 614 | 621 | 610 | 614 | 24,600 | 614 |
2023-02-17 | 615 | 620 | 613 | 615 | 20,600 | 615 |
2023-02-16 | 617 | 625 | 615 | 624 | 20,800 | 624 |
2023-02-15 | 633 | 633 | 612 | 622 | 62,300 | 622 |
2023-02-14 | 654 | 655 | 643 | 645 | 31,200 | 645 |
2023-02-13 | 658 | 658 | 644 | 651 | 15,800 | 651 |
2023-02-10 | 657 | 660 | 646 | 648 | 32,900 | 648 |
2023-02-09 | 673 | 674 | 657 | 661 | 15,400 | 661 |
2023-02-08 | 667 | 680 | 667 | 667 | 18,200 | 667 |
2023-02-07 | 651 | 672 | 651 | 672 | 34,000 | 672 |
2023-02-06 | 653 | 659 | 650 | 650 | 12,700 | 650 |
2023-02-03 | 655 | 660 | 652 | 653 | 8,300 | 653 |
2023-02-02 | 652 | 665 | 652 | 658 | 36,700 | 658 |
2023-02-01 | 651 | 656 | 651 | 651 | 8,800 | 651 |
2023-01-31 | 659 | 659 | 650 | 653 | 6,500 | 653 |
2023-01-30 | 651 | 657 | 649 | 657 | 11,100 | 657 |
2023-01-27 | 648 | 658 | 648 | 651 | 7,700 | 651 |
2023-01-26 | 650 | 659 | 643 | 655 | 36,000 | 655 |
2023-01-25 | 665 | 668 | 656 | 660 | 11,000 | 660 |
2023-01-24 | 663 | 668 | 656 | 656 | 14,100 | 656 |
2023-01-23 | 651 | 668 | 651 | 664 | 20,800 | 664 |
2023-01-20 | 645 | 656 | 645 | 651 | 10,300 | 651 |
2023-01-19 | 652 | 659 | 651 | 653 | 5,200 | 653 |
2023-01-18 | 644 | 653 | 637 | 652 | 15,000 | 652 |
2023-01-17 | 640 | 645 | 636 | 638 | 12,500 | 638 |
2023-01-16 | 637 | 655 | 637 | 642 | 12,900 | 642 |
2023-01-13 | 663 | 664 | 647 | 647 | 31,300 | 647 |
2023-01-12 | 664 | 678 | 662 | 678 | 17,900 | 678 |
2023-01-11 | 660 | 684 | 658 | 673 | 83,600 | 673 |
2023-01-10 | 625 | 652 | 622 | 652 | 36,000 | 652 |
2023-01-06 | 624 | 628 | 613 | 627 | 21,000 | 627 |
2023-01-05 | 645 | 645 | 625 | 629 | 34,300 | 629 |
2023-01-04 | 666 | 666 | 641 | 646 | 18,500 | 646 |
分割・併合履歴 : [2016-06-28]1株→2株