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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
