1. HOME >
  2. 株価時系列 >
  3. 6195 >
  4. 2016年

6195 (株)ホープ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5631,5921,5631,5819,900395.25
2016-12-291,5601,5841,5601,5748,700393.50
2016-12-281,5831,6081,5761,58312,200395.75
2016-12-271,5701,5861,5571,58012,200395
2016-12-261,5741,5741,5581,5688,900392
2016-12-221,5801,5801,5561,5575,700389.25
2016-12-211,5661,5751,5561,5746,800393.50
2016-12-201,5581,5631,5531,5576,300389.25
2016-12-191,5401,5581,5291,5509,900387.50
2016-12-161,5331,5331,5121,5268,600381.50
2016-12-151,5631,5751,5311,5337,700383.25
2016-12-141,5821,5861,5541,5634,300390.75
2016-12-131,5601,5721,5501,5725,400393
2016-12-121,5671,5941,5451,5504,900387.50
2016-12-091,5211,5321,5151,5275,100381.75
2016-12-081,5831,5831,5001,52022,900380
2016-12-071,5841,5901,5681,5845,300396
2016-12-061,6351,6351,5821,5929,900398
2016-12-051,5991,6601,5911,60513,400401.25
2016-12-021,6081,6231,5361,53713,500384.25
2016-12-011,6251,6421,6161,6185,900404.50
2016-11-301,6231,6811,6231,64011,000410
2016-11-291,6991,6991,6521,6572,800414.25
2016-11-281,7101,7101,6781,6837,300420.75
2016-11-251,6751,7331,6541,71028,100427.50
2016-11-241,6651,7211,6311,67523,100418.75
2016-11-221,6581,6681,6301,6607,400415
2016-11-211,6301,6651,6231,65811,900414.50
2016-11-181,5811,6221,5751,62211,300405.50
2016-11-171,5501,6001,5261,5616,400390.25
2016-11-161,4881,5571,4871,5487,900387
2016-11-151,4971,5111,4801,4839,200370.75
2016-11-141,5311,5311,4911,49511,500373.75
2016-11-111,5791,6171,5311,5318,400382.75
2016-11-101,5581,6401,5551,59626,600399
2016-11-091,6381,6381,4771,54326,200385.75
2016-11-081,6671,6671,6401,6418,300410.25
2016-11-071,6111,6491,6001,63410,500408.50
2016-11-041,6101,6291,5721,59711,400399.25
2016-11-021,7091,7091,6051,61017,200402.50
2016-11-011,7491,7491,6581,70913,700427.25
2016-10-311,7501,7601,7311,7328,500433
2016-10-281,7301,7541,7081,7508,200437.50
2016-10-271,7301,7321,6701,72428,900431
2016-10-261,7401,7591,7251,74612,600436.50
2016-10-251,8011,8171,7301,76018,900440
2016-10-241,8491,8491,7801,80021,700450
2016-10-211,8661,8691,7921,79332,800448.25
2016-10-201,7801,8741,7741,87343,500468.25
2016-10-191,6991,7921,6971,76329,500440.75
2016-10-171,6331,7501,6281,74235,400435.50
2016-10-131,6041,6451,6021,62412,600406
2016-10-121,6401,6491,6021,60211,200400.50
2016-10-111,6451,6661,6301,65014,000412.50
2016-10-071,6851,7201,6231,62828,700407
2016-10-061,7781,7901,6661,68541,900421.25
2016-10-051,7011,7501,6931,74942,000437.25
2016-10-041,5901,6901,5701,68027,400420
2016-10-031,6401,6401,6001,60917,100402.25
2016-09-301,6661,6901,6101,63138,100407.75
2016-09-291,5511,6471,5401,63044,700407.50
2016-09-281,5691,5731,5201,54024,000385
2016-09-271,5981,5981,5201,52916,800382.25
2016-09-261,6451,6501,5321,54945,700387.25
2016-09-231,4581,5161,4441,49528,100373.75
2016-09-211,4611,4611,4271,44711,100361.75
2016-09-201,4501,4741,4221,43110,800357.75
2016-09-161,4611,4841,4351,44412,600361
2016-09-151,5471,5491,4441,45727,100364.25
2016-09-141,5331,5861,5051,54228,800385.50
2016-09-131,7181,7181,5731,57358,800393.25
2016-09-121,5911,6991,5881,69883,000424.50
2016-09-091,5001,5721,4601,55143,900387.75
2016-09-081,4131,5001,4101,48024,700370
2016-09-071,4021,4131,3901,40112,700350.25
2016-09-061,4121,4181,3821,41811,600354.50
2016-09-051,3941,4601,3851,38514,800346.25
2016-09-021,3761,4251,3671,3858,100346.25
2016-09-011,3921,4001,3741,37520,300343.75
2016-08-311,4131,4371,4001,40619,800351.50
2016-08-301,4171,4471,4071,41118,500352.75
2016-08-291,4611,4701,4201,43311,500358.25
2016-08-261,5081,5181,4511,46019,800365
2016-08-251,5341,5481,5151,54812,600387
2016-08-241,5971,5971,5431,5587,100389.50
2016-08-231,5651,5961,5281,59310,600398.25
2016-08-221,5991,5991,5301,5668,300391.50
2016-08-191,6221,6501,6201,6203,200405
2016-08-181,6581,6581,6231,6245,500406
2016-08-171,6921,6921,6191,65916,600414.75
2016-08-161,5551,6151,5551,5877,600396.75
2016-08-151,5381,5681,5381,55512,500388.75
2016-08-121,6401,6401,5691,60025,300400
2016-08-101,7961,8781,6581,66588,600416.25
2016-08-091,6061,7251,5901,7257,700431.25
2016-08-081,6291,6321,5761,60314,000400.75
2016-08-051,6501,6701,6271,6277,100406.75
2016-08-041,6631,6771,6421,6567,500414
2016-08-031,7221,7221,6731,6757,100418.75
2016-08-021,7291,7291,7001,7236,300430.75
2016-08-011,6821,7291,6821,7005,800425
2016-07-291,6801,6911,6201,67411,000418.50
2016-07-281,7051,7391,6831,7207,500430
2016-07-271,7491,7601,6791,72020,800430
2016-07-261,6591,8001,6501,76031,400440
2016-07-251,6341,7151,6151,66627,300416.50
2016-07-221,7631,7641,6951,69522,700423.75
2016-07-211,9011,9071,7511,78431,300446
2016-07-201,8761,9751,8621,87725,400469.25
2016-07-191,9751,9751,8401,87649,800469
2016-07-152,1712,1912,0002,04281,700510.50
2016-07-142,2232,2752,1722,17551,600543.75
2016-07-132,3072,3702,2652,26740,200566.75
2016-07-122,3412,3902,3002,30068,400575
2016-07-112,3802,4092,2582,315123,700578.75
2016-07-082,6002,6202,2542,330238,300582.50
2016-07-072,4252,7202,3622,550826,400637.50
2016-07-062,2002,5082,1372,333307,200583.25
2016-07-052,5312,5492,2552,314147,900578.50
2016-07-042,1682,5692,1002,481523,100620.25
2016-07-012,2002,2202,0702,106101,900526.50
2016-06-302,2502,2832,1402,15661,600539
2016-06-292,4002,4572,2502,25097,600562.50
2016-06-282,2302,4952,2242,380262,500595
2016-06-272,0902,5132,0302,355521,700588.75
2016-06-242,5002,5881,9502,030424,500507.50
2016-06-232,6182,7732,3302,4501,498,900612.50
2016-06-222,2802,6442,1912,6441,883,100661
2016-06-212,0902,2792,0902,144258,700536
2016-06-202,1802,3842,0242,100741,500525
2016-06-172,2172,5002,0222,1801,573,700545
2016-06-162,3702,4742,0292,0601,309,400515
2016-06-153,2203,3202,5202,5201,135,800630

分割・併合履歴 ： [2019-12-27]1株→4株