6195 (株)ホープ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 212 | 213 | 210 | 212 | 17,200 | 212 |
| 2024-11-20 | 212 | 214 | 211 | 212 | 14,500 | 212 |
| 2024-11-19 | 213 | 214 | 211 | 213 | 16,100 | 213 |
| 2024-11-18 | 207 | 214 | 207 | 213 | 26,500 | 213 |
| 2024-11-15 | 211 | 213 | 206 | 213 | 79,800 | 213 |
| 2024-11-14 | 215 | 216 | 213 | 214 | 21,600 | 214 |
| 2024-11-13 | 215 | 215 | 211 | 214 | 46,900 | 214 |
| 2024-11-12 | 225 | 229 | 213 | 214 | 327,200 | 214 |
| 2024-11-11 | 209 | 216 | 208 | 213 | 65,000 | 213 |
| 2024-11-08 | 205 | 207 | 205 | 207 | 15,900 | 207 |
| 2024-11-07 | 205 | 206 | 203 | 205 | 35,600 | 205 |
| 2024-11-06 | 205 | 206 | 202 | 205 | 28,700 | 205 |
| 2024-11-05 | 203 | 203 | 200 | 203 | 27,500 | 203 |
| 2024-11-01 | 205 | 208 | 203 | 203 | 50,200 | 203 |
| 2024-10-31 | 202 | 208 | 202 | 208 | 45,000 | 208 |
| 2024-10-30 | 206 | 206 | 201 | 205 | 45,400 | 205 |
| 2024-10-29 | 202 | 204 | 200 | 204 | 24,900 | 204 |
| 2024-10-28 | 198 | 208 | 198 | 203 | 129,000 | 203 |
| 2024-10-25 | 208 | 208 | 196 | 201 | 152,500 | 201 |
| 2024-10-24 | 200 | 209 | 199 | 209 | 61,700 | 209 |
| 2024-10-23 | 200 | 203 | 199 | 203 | 34,600 | 203 |
| 2024-10-22 | 202 | 205 | 199 | 200 | 60,100 | 200 |
| 2024-10-21 | 202 | 204 | 201 | 201 | 21,800 | 201 |
| 2024-10-18 | 205 | 208 | 199 | 202 | 153,500 | 202 |
| 2024-10-17 | 204 | 210 | 203 | 205 | 96,600 | 205 |
| 2024-10-16 | 204 | 207 | 201 | 202 | 110,200 | 202 |
| 2024-10-15 | 205 | 213 | 203 | 204 | 157,400 | 204 |
| 2024-10-11 | 213 | 216 | 201 | 203 | 254,800 | 203 |
| 2024-10-10 | 217 | 223 | 208 | 213 | 331,500 | 213 |
| 2024-10-09 | 227 | 243 | 211 | 214 | 1,046,800 | 214 |
| 2024-10-08 | 224 | 224 | 216 | 219 | 176,700 | 219 |
| 2024-10-07 | 228 | 235 | 224 | 228 | 594,600 | 228 |
| 2024-10-04 | 237 | 241 | 216 | 220 | 815,700 | 220 |
| 2024-10-03 | 225 | 255 | 225 | 236 | 4,464,400 | 236 |
| 2024-10-02 | 222 | 250 | 204 | 218 | 2,844,500 | 218 |
| 2024-10-01 | 215 | 230 | 210 | 219 | 828,600 | 219 |
| 2024-09-30 | 218 | 247 | 218 | 231 | 2,774,800 | 231 |
| 2024-09-27 | 197 | 198 | 195 | 197 | 12,500 | 197 |
| 2024-09-26 | 197 | 197 | 195 | 197 | 12,600 | 197 |
| 2024-09-25 | 199 | 199 | 196 | 197 | 6,600 | 197 |
| 2024-09-24 | 198 | 199 | 194 | 199 | 41,900 | 199 |
| 2024-09-20 | 201 | 208 | 195 | 197 | 43,700 | 197 |
| 2024-09-19 | 200 | 204 | 200 | 201 | 31,300 | 201 |
| 2024-09-18 | 198 | 202 | 198 | 199 | 8,400 | 199 |
| 2024-09-17 | 201 | 201 | 199 | 200 | 3,600 | 200 |
| 2024-09-13 | 200 | 201 | 199 | 201 | 5,800 | 201 |
| 2024-09-12 | 199 | 201 | 199 | 200 | 16,900 | 200 |
| 2024-09-11 | 200 | 201 | 196 | 198 | 12,800 | 198 |
| 2024-09-10 | 205 | 205 | 199 | 201 | 16,300 | 201 |
| 2024-09-09 | 195 | 202 | 190 | 202 | 26,000 | 202 |
| 2024-09-06 | 205 | 205 | 196 | 199 | 26,200 | 199 |
| 2024-09-05 | 203 | 205 | 200 | 205 | 12,000 | 205 |
| 2024-09-04 | 208 | 208 | 200 | 203 | 42,700 | 203 |
| 2024-09-03 | 212 | 212 | 209 | 209 | 10,600 | 209 |
| 2024-09-02 | 207 | 209 | 206 | 208 | 7,400 | 208 |
| 2024-08-30 | 204 | 207 | 202 | 207 | 14,200 | 207 |
| 2024-08-29 | 203 | 207 | 201 | 204 | 17,300 | 204 |
| 2024-08-28 | 217 | 217 | 205 | 205 | 63,800 | 205 |
| 2024-08-27 | 204 | 220 | 204 | 212 | 82,300 | 212 |
| 2024-08-26 | 200 | 204 | 200 | 204 | 11,000 | 204 |
| 2024-08-23 | 199 | 202 | 199 | 201 | 14,500 | 201 |
| 2024-08-22 | 198 | 203 | 198 | 200 | 20,700 | 200 |
| 2024-08-21 | 199 | 202 | 198 | 199 | 32,100 | 199 |
| 2024-08-20 | 199 | 206 | 198 | 198 | 39,600 | 198 |
| 2024-08-19 | 207 | 207 | 196 | 198 | 129,400 | 198 |
| 2024-08-16 | 210 | 210 | 206 | 207 | 13,600 | 207 |
| 2024-08-15 | 199 | 207 | 199 | 206 | 41,900 | 206 |
| 2024-08-14 | 203 | 203 | 198 | 199 | 24,800 | 199 |
| 2024-08-13 | 203 | 203 | 197 | 201 | 35,500 | 201 |
| 2024-08-09 | 200 | 209 | 199 | 203 | 62,800 | 203 |
| 2024-08-08 | 198 | 203 | 197 | 200 | 47,300 | 200 |
| 2024-08-07 | 179 | 195 | 178 | 193 | 107,500 | 193 |
| 2024-08-06 | 205 | 205 | 182 | 184 | 173,700 | 184 |
| 2024-08-05 | 188 | 196 | 158 | 158 | 173,900 | 158 |
| 2024-08-02 | 212 | 217 | 205 | 206 | 80,400 | 206 |
| 2024-08-01 | 225 | 228 | 212 | 218 | 71,200 | 218 |
| 2024-07-31 | 234 | 235 | 223 | 229 | 70,500 | 229 |
| 2024-07-30 | 234 | 238 | 230 | 238 | 46,900 | 238 |
| 2024-07-29 | 226 | 237 | 222 | 232 | 35,000 | 232 |
| 2024-07-26 | 220 | 230 | 217 | 226 | 29,000 | 226 |
| 2024-07-25 | 223 | 229 | 222 | 223 | 47,200 | 223 |
| 2024-07-24 | 234 | 234 | 229 | 230 | 20,600 | 230 |
| 2024-07-23 | 229 | 235 | 229 | 234 | 17,000 | 234 |
| 2024-07-22 | 227 | 236 | 227 | 229 | 62,200 | 229 |
| 2024-07-19 | 237 | 237 | 233 | 234 | 15,300 | 234 |
| 2024-07-18 | 239 | 239 | 231 | 237 | 35,300 | 237 |
| 2024-07-17 | 245 | 245 | 239 | 239 | 59,400 | 239 |
| 2024-07-16 | 240 | 248 | 240 | 245 | 45,200 | 245 |
| 2024-07-12 | 241 | 245 | 238 | 241 | 40,800 | 241 |
| 2024-07-11 | 249 | 254 | 241 | 241 | 128,100 | 241 |
| 2024-07-10 | 241 | 260 | 235 | 253 | 345,900 | 253 |
| 2024-07-09 | 223 | 239 | 223 | 239 | 100,700 | 239 |
| 2024-07-08 | 223 | 230 | 223 | 227 | 54,400 | 227 |
| 2024-07-05 | 229 | 253 | 222 | 222 | 426,200 | 222 |
| 2024-07-04 | 235 | 237 | 229 | 229 | 123,100 | 229 |
| 2024-07-03 | 247 | 247 | 235 | 237 | 201,100 | 237 |
| 2024-07-02 | 269 | 269 | 238 | 247 | 603,000 | 247 |
| 2024-07-01 | 229 | 268 | 225 | 257 | 2,400,800 | 257 |
| 2024-06-28 | 217 | 217 | 212 | 215 | 76,200 | 215 |
| 2024-06-27 | 205 | 214 | 205 | 214 | 69,300 | 214 |
| 2024-06-26 | 207 | 210 | 207 | 208 | 34,200 | 208 |
| 2024-06-25 | 208 | 208 | 206 | 207 | 36,300 | 207 |
| 2024-06-24 | 209 | 212 | 208 | 208 | 29,800 | 208 |
| 2024-06-21 | 216 | 216 | 205 | 211 | 88,400 | 211 |
| 2024-06-20 | 209 | 216 | 209 | 213 | 129,200 | 213 |
| 2024-06-19 | 207 | 209 | 205 | 209 | 112,000 | 209 |
| 2024-06-18 | 208 | 229 | 202 | 208 | 1,017,800 | 208 |
| 2024-06-17 | 225 | 226 | 199 | 200 | 964,400 | 200 |
| 2024-06-14 | 186 | 188 | 184 | 186 | 16,700 | 186 |
| 2024-06-13 | 184 | 188 | 180 | 185 | 19,500 | 185 |
| 2024-06-12 | 184 | 184 | 182 | 184 | 5,200 | 184 |
| 2024-06-11 | 180 | 184 | 180 | 183 | 18,200 | 183 |
| 2024-06-10 | 181 | 182 | 179 | 182 | 21,100 | 182 |
| 2024-06-07 | 179 | 182 | 177 | 181 | 25,900 | 181 |
| 2024-06-06 | 179 | 182 | 179 | 179 | 18,300 | 179 |
| 2024-06-05 | 181 | 181 | 179 | 179 | 11,200 | 179 |
| 2024-06-04 | 176 | 180 | 175 | 180 | 15,700 | 180 |
| 2024-06-03 | 178 | 178 | 175 | 177 | 11,100 | 177 |
| 2024-05-31 | 174 | 176 | 173 | 176 | 26,900 | 176 |
| 2024-05-30 | 178 | 178 | 172 | 173 | 52,800 | 173 |
| 2024-05-29 | 181 | 181 | 178 | 179 | 16,800 | 179 |
| 2024-05-28 | 181 | 181 | 180 | 180 | 16,900 | 180 |
| 2024-05-27 | 183 | 183 | 180 | 180 | 48,100 | 180 |
| 2024-05-24 | 184 | 185 | 181 | 182 | 36,800 | 182 |
| 2024-05-23 | 182 | 185 | 182 | 183 | 20,100 | 183 |
| 2024-05-22 | 185 | 186 | 183 | 183 | 14,500 | 183 |
| 2024-05-21 | 186 | 187 | 184 | 185 | 14,300 | 185 |
| 2024-05-20 | 183 | 186 | 183 | 184 | 24,700 | 184 |
| 2024-05-17 | 185 | 188 | 182 | 184 | 48,400 | 184 |
| 2024-05-16 | 191 | 191 | 185 | 185 | 81,900 | 185 |
| 2024-05-15 | 194 | 195 | 190 | 194 | 71,300 | 194 |
| 2024-05-14 | 199 | 219 | 191 | 194 | 678,700 | 194 |
| 2024-05-13 | 183 | 189 | 183 | 187 | 19,800 | 187 |
| 2024-05-10 | 190 | 190 | 184 | 185 | 34,200 | 185 |
| 2024-05-09 | 189 | 189 | 185 | 187 | 15,700 | 187 |
| 2024-05-08 | 190 | 190 | 188 | 189 | 7,700 | 189 |
| 2024-05-07 | 192 | 192 | 189 | 189 | 12,300 | 189 |
| 2024-05-02 | 192 | 192 | 186 | 187 | 34,200 | 187 |
| 2024-05-01 | 193 | 193 | 190 | 192 | 15,400 | 192 |
| 2024-04-30 | 190 | 193 | 188 | 193 | 18,600 | 193 |
| 2024-04-26 | 188 | 190 | 187 | 190 | 7,000 | 190 |
| 2024-04-25 | 189 | 192 | 188 | 188 | 16,000 | 188 |
| 2024-04-24 | 187 | 193 | 187 | 193 | 19,300 | 193 |
| 2024-04-23 | 183 | 190 | 183 | 187 | 40,400 | 187 |
| 2024-04-22 | 184 | 187 | 183 | 187 | 15,100 | 187 |
| 2024-04-19 | 190 | 191 | 182 | 182 | 95,300 | 182 |
| 2024-04-18 | 188 | 193 | 188 | 189 | 50,900 | 189 |
| 2024-04-17 | 189 | 193 | 188 | 192 | 38,700 | 192 |
| 2024-04-16 | 194 | 194 | 188 | 189 | 67,600 | 189 |
| 2024-04-15 | 195 | 195 | 192 | 194 | 62,000 | 194 |
| 2024-04-12 | 194 | 197 | 194 | 194 | 67,700 | 194 |
| 2024-04-11 | 198 | 198 | 194 | 195 | 30,500 | 195 |
| 2024-04-10 | 199 | 200 | 197 | 198 | 23,200 | 198 |
| 2024-04-09 | 198 | 200 | 195 | 199 | 25,100 | 199 |
| 2024-04-08 | 196 | 201 | 194 | 197 | 115,700 | 197 |
| 2024-04-05 | 199 | 206 | 195 | 201 | 81,500 | 201 |
| 2024-04-04 | 209 | 209 | 199 | 199 | 84,500 | 199 |
| 2024-04-03 | 205 | 214 | 200 | 205 | 168,100 | 205 |
| 2024-04-02 | 218 | 218 | 201 | 204 | 172,100 | 204 |
| 2024-04-01 | 223 | 225 | 214 | 217 | 94,100 | 217 |
| 2024-03-29 | 223 | 224 | 222 | 223 | 10,600 | 223 |
| 2024-03-28 | 222 | 226 | 219 | 222 | 22,900 | 222 |
| 2024-03-27 | 225 | 227 | 221 | 222 | 26,400 | 222 |
| 2024-03-26 | 224 | 229 | 221 | 225 | 25,400 | 225 |
| 2024-03-25 | 221 | 226 | 221 | 224 | 29,800 | 224 |
| 2024-03-22 | 222 | 225 | 222 | 223 | 28,500 | 223 |
| 2024-03-21 | 221 | 224 | 220 | 222 | 48,000 | 222 |
| 2024-03-19 | 220 | 223 | 218 | 220 | 52,800 | 220 |
| 2024-03-18 | 219 | 226 | 219 | 223 | 62,100 | 223 |
| 2024-03-15 | 220 | 224 | 218 | 218 | 63,300 | 218 |
| 2024-03-14 | 218 | 230 | 218 | 225 | 57,200 | 225 |
| 2024-03-13 | 221 | 224 | 216 | 218 | 75,800 | 218 |
| 2024-03-12 | 223 | 224 | 218 | 221 | 94,700 | 221 |
| 2024-03-11 | 236 | 236 | 225 | 228 | 101,800 | 228 |
| 2024-03-08 | 234 | 235 | 230 | 233 | 39,900 | 233 |
| 2024-03-07 | 236 | 239 | 232 | 233 | 28,500 | 233 |
| 2024-03-06 | 235 | 239 | 232 | 235 | 39,000 | 235 |
| 2024-03-05 | 239 | 239 | 230 | 235 | 66,400 | 235 |
| 2024-03-04 | 244 | 244 | 238 | 239 | 73,800 | 239 |
| 2024-03-01 | 250 | 252 | 244 | 244 | 26,900 | 244 |
| 2024-02-29 | 251 | 251 | 240 | 249 | 72,600 | 249 |
| 2024-02-28 | 245 | 250 | 245 | 247 | 18,800 | 247 |
| 2024-02-27 | 241 | 248 | 240 | 245 | 57,700 | 245 |
| 2024-02-26 | 238 | 244 | 236 | 241 | 31,700 | 241 |
| 2024-02-22 | 240 | 240 | 230 | 235 | 68,900 | 235 |
| 2024-02-21 | 244 | 246 | 238 | 238 | 65,400 | 238 |
| 2024-02-20 | 244 | 246 | 242 | 244 | 25,200 | 244 |
| 2024-02-19 | 244 | 248 | 244 | 244 | 34,500 | 244 |
| 2024-02-16 | 239 | 248 | 235 | 244 | 69,900 | 244 |
| 2024-02-15 | 244 | 244 | 235 | 236 | 90,600 | 236 |
| 2024-02-14 | 248 | 250 | 240 | 243 | 114,800 | 243 |
| 2024-02-13 | 260 | 260 | 252 | 255 | 66,900 | 255 |
| 2024-02-09 | 253 | 257 | 251 | 254 | 47,700 | 254 |
| 2024-02-08 | 258 | 258 | 251 | 254 | 58,100 | 254 |
| 2024-02-07 | 260 | 260 | 253 | 259 | 76,000 | 259 |
| 2024-02-06 | 263 | 264 | 260 | 260 | 79,400 | 260 |
| 2024-02-05 | 264 | 270 | 259 | 266 | 86,200 | 266 |
| 2024-02-02 | 264 | 273 | 256 | 256 | 246,200 | 256 |
| 2024-02-01 | 261 | 264 | 261 | 264 | 30,900 | 264 |
| 2024-01-31 | 260 | 264 | 258 | 263 | 47,200 | 263 |
| 2024-01-30 | 260 | 263 | 260 | 260 | 23,000 | 260 |
| 2024-01-29 | 261 | 264 | 260 | 260 | 37,600 | 260 |
| 2024-01-26 | 260 | 262 | 258 | 261 | 45,700 | 261 |
| 2024-01-25 | 258 | 262 | 257 | 261 | 48,900 | 261 |
| 2024-01-24 | 258 | 261 | 256 | 258 | 35,000 | 258 |
| 2024-01-23 | 255 | 259 | 255 | 257 | 43,500 | 257 |
| 2024-01-22 | 252 | 257 | 251 | 254 | 71,300 | 254 |
| 2024-01-19 | 255 | 258 | 254 | 255 | 29,700 | 255 |
| 2024-01-18 | 259 | 259 | 252 | 255 | 71,900 | 255 |
| 2024-01-17 | 264 | 264 | 254 | 257 | 112,300 | 257 |
| 2024-01-16 | 258 | 267 | 256 | 265 | 181,900 | 265 |
| 2024-01-15 | 253 | 259 | 253 | 257 | 69,800 | 257 |
| 2024-01-12 | 255 | 255 | 251 | 255 | 41,700 | 255 |
| 2024-01-11 | 256 | 257 | 252 | 257 | 53,000 | 257 |
| 2024-01-10 | 256 | 257 | 252 | 254 | 55,200 | 254 |
| 2024-01-09 | 251 | 258 | 249 | 256 | 77,300 | 256 |
| 2024-01-05 | 251 | 251 | 248 | 251 | 26,100 | 251 |
| 2024-01-04 | 252 | 252 | 248 | 249 | 57,600 | 249 |
分割・併合履歴 ： [2019-12-27]1株→4株
