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
2023-12-2954957754657233,700572
2023-12-2854756554654977,400549
2023-12-2754055653154093,700540
2023-12-2649653949653983,200539
2023-12-25544558495505190,500505
2023-12-2254355153553915,900539
2023-12-2155055854754938,000549
2023-12-2055056755055616,900556
2023-12-1955556754655144,500551
2023-12-1858359355055574,900555
2023-12-1558758756558332,400583
2023-12-1459259856357765,900577
2023-12-13556588550586101,300586
2023-12-1254856653755659,000556
2023-12-1154154753154021,700540
2023-12-0851854051553330,800533
2023-12-0752252351051314,700513
2023-12-0652252852152214,000522
2023-12-0551553150452134,500521
2023-12-045245305205259,700525
2023-12-0155856552552536,200525
2023-11-3055056654155863,700558
2023-11-29513581513559165,800559
2023-11-2850052250050539,900505
2023-11-2750450749549914,400499
2023-11-2450550949749917,200499
2023-11-2251651650050736,700507
2023-11-2150653049552586,100525
2023-11-20474517474494104,100494
2023-11-1747348246747450,100474
2023-11-16485490450465179,600465
2023-11-15503520493493207,700493
2023-11-1460260259259315,200593
2023-11-136056075915919,800591
2023-11-105986075956055,000605
2023-11-096016045985984,400598
2023-11-085996005895898,200589
2023-11-0760460959959913,000599
2023-11-0659961459560631,300606
2023-11-0260060058859012,100590
2023-11-0158459558359218,600592
2023-10-3156958156158012,700580
2023-10-3055857255557216,200572
2023-10-275485635485584,600558
2023-10-2656756754755012,000550
2023-10-255685685575577,500557
2023-10-2455056753655734,400557
2023-10-2356956954655039,600550
2023-10-2057157156156210,500562
2023-10-1957457956056518,200565
2023-10-185775775685747,800574
2023-10-1757158356856915,100569
2023-10-1658358456457425,000574
2023-10-1359560658758923,100589
2023-10-1260160459259819,600598
2023-10-116026035865969,500596
2023-10-1058460058459612,400596
2023-10-065875885815837,100583
2023-10-0557459357458720,600587
2023-10-0457658856456777,400567
2023-10-0360860858259251,900592
2023-10-0261461760260815,100608
2023-09-296126156076127,100612
2023-09-286216216066137,900613
2023-09-276096176096174,500617
2023-09-266166206126147,500614
2023-09-2562262460861632,500616
2023-09-226096186066189,800618
2023-09-2161061760661518,500615
2023-09-2062462460861322,500613
2023-09-1963463461262426,900624
2023-09-1562362762062611,000626
2023-09-1462362862062310,800623
2023-09-1362162661862311,000623
2023-09-1263263762062619,300626
2023-09-1164764762463125,400631
2023-09-086496546466474,100647
2023-09-076486536416479,700647
2023-09-066556586516548,600654
2023-09-0564765664265511,300655
2023-09-0464765564064516,100645
2023-09-016556556396479,400647
2023-08-3165966664765510,800655
2023-08-3066266565065610,800656
2023-08-2964666664066224,200662
2023-08-286426466386396,100639
2023-08-2563765062064316,700643
2023-08-2463964363063719,500637
2023-08-2363964763564320,100643
2023-08-226466466306347,600634
2023-08-2163064162863626,100636
2023-08-1860964060863019,200630
2023-08-1762362660661530,000615
2023-08-1663663861662240,400622
2023-08-1562065460765475,400654
2023-08-14597630596620212,800620
2023-08-10723730692696138,400696
2023-08-09762772717735118,200735
2023-08-0880480476676738,400767
2023-08-0778681577180461,700804
2023-08-0478278776578724,400787
2023-08-0377179477179229,000792
2023-08-0279880678278637,400786
2023-08-0179481179380555,300805
2023-07-3178779477679420,100794
2023-07-2877377875477251,100772
2023-07-2777879777278724,300787
2023-07-2677578375878111,500781
2023-07-2577777775276821,000768
2023-07-2474177574176532,900765
2023-07-2175275372873945,000739
2023-07-2076277175375925,600759
2023-07-1974377174277150,400771
2023-07-1875276072973136,300731
2023-07-1475676474175431,200754
2023-07-1372975472975437,500754
2023-07-1276576571971964,100719
2023-07-1174176874175242,300752
2023-07-1074676073875656,600756
2023-07-07738751731731103,800731
2023-07-06790791745751166,500751
2023-07-0581981979180082,400800
2023-07-0482584881483457,900834
2023-07-03824856818840141,100840
2023-06-3078781276781266,600812
2023-06-2979081778679581,000795
2023-06-2880681078079059,900790
2023-06-2780780777079186,100791
2023-06-26843843803805112,100805
2023-06-2387587882585398,300853
2023-06-22959960858862341,700862
2023-06-21854965853959666,900959
2023-06-20831840808832102,000832
2023-06-1981481779281761,100817
2023-06-1678581778579263,700792
2023-06-1578779076478371,000783
2023-06-14843843787787108,800787
2023-06-13833918795828554,500828
2023-06-12757848756840343,300840
2023-06-0970773970773970,800739
2023-06-0870071169770321,400703
2023-06-0770171569470731,000707
2023-06-0669371369270036,800700
2023-06-0569770868769827,700698
2023-06-0270370668168139,300681
2023-06-0171072069469448,400694
2023-05-3171872370170154,300701
2023-05-3070972770671678,600716
2023-05-2970573169571078,900710
2023-05-2672372369770559,500705
2023-05-25715735705712116,200712
2023-05-24670705658700116,000700
2023-05-2369069365666066,900660
2023-05-2268069466769381,400693
2023-05-1966868665366059,400660
2023-05-1870070267567784,700677
2023-05-17679746673699339,400699
2023-05-16680699637673460,400673
2023-05-1559160459160425,100604
2023-05-1259960458959020,500590
2023-05-115986035976008,400600
2023-05-106056065965989,800598
2023-05-096006096006045,400604
2023-05-085966055966038,300603
2023-05-025986025975977,000597
2023-05-016076076026025,400602
2023-04-286026025976006,500600
2023-04-275986025946025,600602
2023-04-266006045965997,900599
2023-04-2560960959960618,300606
2023-04-245996055996053,800605
2023-04-2160360559759811,300598
2023-04-206046136046088,300608
2023-04-196026076016075,000607
2023-04-186036136036037,100603
2023-04-1762662660160113,600601
2023-04-1459462059360828,800608
2023-04-135885945875948,500594
2023-04-1259259458959221,600592
2023-04-115925995885999,200599
2023-04-1059859858858812,600588
2023-04-0760160159059122,400591
2023-04-0660360459860317,000603
2023-04-0561561560160315,400603
2023-04-046086096056068,200606
2023-04-036056166056089,300608
2023-03-316126126056055,500605
2023-03-3060261160260617,900606
2023-03-2961662161061610,800616
2023-03-2861461660861312,800613
2023-03-276186246146166,500616
2023-03-2461062060462014,100620
2023-03-2360560860060815,000608
2023-03-226066116036059,900605
2023-03-2061861860060121,400601
2023-03-1761262761261826,900618
2023-03-1660961460061427,300614
2023-03-1562763061661624,400616
2023-03-1463063361462119,100621
2023-03-1362763361263326,400633
2023-03-1065865863263324,200633
2023-03-0964065264065219,600652
2023-03-086326426326377,300637
2023-03-0763063962963320,400633
2023-03-0662563862163314,900633
2023-03-0362562962462410,100624
2023-03-0262963162562512,500625
2023-03-0163663762062424,800624
2023-02-2861963961963124,900631
2023-02-2762262661762122,000621
2023-02-2461662261461815,400618
2023-02-2261662661561614,100616
2023-02-2161962661362222,200622
2023-02-2061462161061424,600614
2023-02-1761562061361520,600615
2023-02-1661762561562420,800624
2023-02-1563363361262262,300622
2023-02-1465465564364531,200645
2023-02-1365865864465115,800651
2023-02-1065766064664832,900648
2023-02-0967367465766115,400661
2023-02-0866768066766718,200667
2023-02-0765167265167234,000672
2023-02-0665365965065012,700650
2023-02-036556606526538,300653
2023-02-0265266565265836,700658
2023-02-016516566516518,800651
2023-01-316596596506536,500653
2023-01-3065165764965711,100657
2023-01-276486586486517,700651
2023-01-2665065964365536,000655
2023-01-2566566865666011,000660
2023-01-2466366865665614,100656
2023-01-2365166865166420,800664
2023-01-2064565664565110,300651
2023-01-196526596516535,200653
2023-01-1864465363765215,000652
2023-01-1764064563663812,500638
2023-01-1663765563764212,900642
2023-01-1366366464764731,300647
2023-01-1266467866267817,900678
2023-01-1166068465867383,600673
2023-01-1062565262265236,000652
2023-01-0662462861362721,000627
2023-01-0564564562562934,300629
2023-01-0466666664164618,500646

分割・併合履歴 : [2016-06-28]1株→2株