6195 (株)ホープ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 208 | 214 | 205 | 208 | 134,800 | 208 |
| 2025-05-09 | 206 | 207 | 205 | 205 | 16,600 | 205 |
| 2025-05-08 | 206 | 206 | 205 | 206 | 8,600 | 206 |
| 2025-05-07 | 205 | 206 | 204 | 206 | 14,200 | 206 |
| 2025-05-02 | 204 | 207 | 204 | 206 | 14,800 | 206 |
| 2025-05-01 | 207 | 207 | 204 | 204 | 24,400 | 204 |
| 2025-04-30 | 204 | 210 | 204 | 208 | 21,500 | 208 |
| 2025-04-28 | 209 | 210 | 201 | 206 | 113,300 | 206 |
| 2025-04-25 | 208 | 210 | 207 | 208 | 13,700 | 208 |
| 2025-04-24 | 210 | 210 | 207 | 210 | 58,700 | 210 |
| 2025-04-23 | 218 | 224 | 204 | 208 | 507,800 | 208 |
| 2025-04-22 | 206 | 212 | 205 | 210 | 81,900 | 210 |
| 2025-04-21 | 208 | 209 | 205 | 206 | 31,500 | 206 |
| 2025-04-18 | 202 | 213 | 202 | 205 | 153,900 | 205 |
| 2025-04-17 | 200 | 203 | 200 | 202 | 37,200 | 202 |
| 2025-04-16 | 203 | 204 | 199 | 200 | 79,600 | 200 |
| 2025-04-15 | 207 | 207 | 201 | 202 | 60,400 | 202 |
| 2025-04-14 | 204 | 216 | 183 | 200 | 585,200 | 200 |
| 2025-04-11 | 197 | 207 | 196 | 204 | 75,500 | 204 |
| 2025-04-10 | 204 | 205 | 195 | 197 | 81,800 | 197 |
| 2025-04-09 | 194 | 196 | 189 | 191 | 45,800 | 191 |
| 2025-04-08 | 185 | 204 | 185 | 194 | 455,600 | 194 |
| 2025-04-07 | 183 | 196 | 173 | 176 | 199,400 | 176 |
| 2025-04-04 | 203 | 211 | 195 | 198 | 228,600 | 198 |
| 2025-04-03 | 202 | 233 | 197 | 208 | 1,395,300 | 208 |
| 2025-04-02 | 206 | 215 | 206 | 209 | 120,100 | 209 |
| 2025-04-01 | 212 | 214 | 205 | 205 | 100,600 | 205 |
| 2025-03-31 | 206 | 240 | 201 | 207 | 774,900 | 207 |
| 2025-03-28 | 204 | 211 | 204 | 205 | 90,200 | 205 |
| 2025-03-27 | 204 | 207 | 203 | 204 | 54,800 | 204 |
| 2025-03-26 | 207 | 211 | 205 | 206 | 53,800 | 206 |
| 2025-03-25 | 208 | 209 | 204 | 205 | 92,000 | 205 |
| 2025-03-24 | 215 | 216 | 204 | 211 | 277,400 | 211 |
| 2025-03-21 | 200 | 249 | 200 | 207 | 2,163,600 | 207 |
| 2025-03-19 | 198 | 199 | 196 | 199 | 38,600 | 199 |
| 2025-03-18 | 196 | 198 | 196 | 198 | 14,300 | 198 |
| 2025-03-17 | 194 | 196 | 194 | 196 | 14,700 | 196 |
| 2025-03-14 | 193 | 194 | 192 | 194 | 16,200 | 194 |
| 2025-03-13 | 195 | 196 | 192 | 192 | 13,700 | 192 |
| 2025-03-12 | 195 | 195 | 192 | 193 | 10,500 | 193 |
| 2025-03-11 | 193 | 194 | 192 | 192 | 8,400 | 192 |
| 2025-03-10 | 196 | 196 | 195 | 195 | 14,900 | 195 |
| 2025-03-07 | 194 | 195 | 193 | 195 | 3,500 | 195 |
| 2025-03-06 | 192 | 195 | 192 | 195 | 9,600 | 195 |
| 2025-03-05 | 191 | 194 | 191 | 193 | 19,700 | 193 |
| 2025-03-04 | 192 | 194 | 191 | 193 | 15,900 | 193 |
| 2025-03-03 | 196 | 196 | 189 | 192 | 76,100 | 192 |
| 2025-02-28 | 197 | 197 | 193 | 193 | 32,100 | 193 |
| 2025-02-27 | 197 | 197 | 195 | 195 | 10,600 | 195 |
| 2025-02-26 | 198 | 198 | 194 | 195 | 46,900 | 195 |
| 2025-02-25 | 196 | 199 | 196 | 198 | 19,000 | 198 |
| 2025-02-21 | 199 | 199 | 196 | 198 | 25,800 | 198 |
| 2025-02-20 | 200 | 200 | 197 | 199 | 28,800 | 199 |
| 2025-02-19 | 202 | 202 | 198 | 199 | 21,700 | 199 |
| 2025-02-18 | 202 | 203 | 200 | 202 | 8,200 | 202 |
| 2025-02-17 | 207 | 207 | 195 | 202 | 122,800 | 202 |
| 2025-02-14 | 209 | 209 | 202 | 209 | 37,900 | 209 |
| 2025-02-13 | 206 | 209 | 206 | 209 | 16,700 | 209 |
| 2025-02-12 | 203 | 206 | 203 | 206 | 24,600 | 206 |
| 2025-02-10 | 206 | 206 | 203 | 203 | 21,900 | 203 |
| 2025-02-07 | 200 | 205 | 200 | 205 | 16,500 | 205 |
| 2025-02-06 | 202 | 204 | 201 | 201 | 12,800 | 201 |
| 2025-02-05 | 201 | 203 | 201 | 201 | 12,000 | 201 |
| 2025-02-04 | 201 | 204 | 201 | 202 | 9,400 | 202 |
| 2025-02-03 | 202 | 204 | 201 | 201 | 40,800 | 201 |
| 2025-01-31 | 203 | 204 | 200 | 204 | 18,100 | 204 |
| 2025-01-30 | 199 | 205 | 199 | 203 | 66,100 | 203 |
| 2025-01-29 | 200 | 201 | 199 | 199 | 10,100 | 199 |
| 2025-01-28 | 199 | 202 | 199 | 199 | 12,900 | 199 |
| 2025-01-27 | 200 | 202 | 197 | 198 | 19,100 | 198 |
| 2025-01-24 | 199 | 202 | 198 | 199 | 18,000 | 199 |
| 2025-01-23 | 201 | 201 | 199 | 200 | 11,100 | 200 |
| 2025-01-22 | 202 | 204 | 199 | 200 | 25,900 | 200 |
| 2025-01-21 | 199 | 200 | 198 | 199 | 13,400 | 199 |
| 2025-01-20 | 198 | 200 | 197 | 199 | 20,800 | 199 |
| 2025-01-17 | 202 | 202 | 191 | 197 | 76,900 | 197 |
| 2025-01-16 | 203 | 204 | 200 | 202 | 32,400 | 202 |
| 2025-01-15 | 204 | 205 | 202 | 204 | 9,400 | 204 |
| 2025-01-14 | 202 | 205 | 202 | 202 | 12,400 | 202 |
| 2025-01-10 | 205 | 205 | 201 | 204 | 18,400 | 204 |
| 2025-01-09 | 207 | 207 | 203 | 206 | 23,600 | 206 |
| 2025-01-08 | 205 | 208 | 205 | 206 | 33,900 | 206 |
| 2025-01-07 | 202 | 205 | 201 | 205 | 46,700 | 205 |
| 2025-01-06 | 198 | 204 | 195 | 202 | 76,400 | 202 |
分割・併合履歴 ： [2019-12-27]1株→4株