6195 (株)ホープの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	216	222	212	221	133,600	221
2021-12-29	219	229	219	220	107,100	220
2021-12-28	214	221	213	220	106,800	220
2021-12-27	226	226	214	215	145,500	215
2021-12-24	221	229	221	225	95,800	225
2021-12-23	220	227	215	223	164,900	223
2021-12-22	215	230	215	220	218,500	220
2021-12-21	216	221	212	213	173,100	213
2021-12-20	224	224	212	215	233,500	215
2021-12-17	226	228	216	216	286,000	216
2021-12-16	237	245	228	229	251,000	229
2021-12-15	242	255	235	237	310,400	237
2021-12-14	254	258	244	249	193,200	249
2021-12-13	259	262	247	255	290,400	255
2021-12-10	274	274	253	259	540,800	259
2021-12-09	270	298	262	268	1,674,200	268
2021-12-08	259	292	257	259	1,389,300	259
2021-12-07	243	278	239	256	831,500	256
2021-12-06	242	242	232	235	400,800	235
2021-12-03	249	255	242	250	400,000	250
2021-12-02	263	271	245	251	839,800	251
2021-12-01	247	315	240	284	3,187,600	284
2021-11-30	275	282	237	241	1,064,500	241
2021-11-29	289	318	270	283	2,108,300	283
2021-11-26	353	353	321	321	1,536,000	321
2021-11-25	401	455	401	401	2,754,300	401
2021-11-24	481	481	481	481	63,700	481
2021-11-22	401	401	401	401	309,200	401
2021-11-19	321	321	297	321	2,713,900	321
2021-11-18	214	274	205	241	1,895,200	241
2021-11-17	226	227	213	214	594,600	214
2021-11-16	248	249	224	226	644,500	226
2021-11-15	252	258	249	255	97,900	255
2021-11-12	250	258	246	254	154,600	254
2021-11-11	264	264	252	255	124,500	255
2021-11-10	263	277	256	264	219,400	264
2021-11-09	257	264	253	260	164,400	260
2021-11-08	265	267	257	257	205,200	257
2021-11-05	277	277	263	268	155,400	268
2021-11-04	292	293	278	281	256,400	281
2021-11-02	287	294	287	294	236,700	294
2021-11-01	293	294	284	292	188,500	292
2021-10-29	294	294	278	289	229,800	289
2021-10-28	302	303	290	292	257,800	292
2021-10-27	317	347	297	298	774,800	298
2021-10-26	296	309	295	304	128,900	304
2021-10-25	300	300	292	295	74,000	295
2021-10-22	310	311	294	297	223,000	297
2021-10-21	329	330	314	314	188,700	314
2021-10-20	338	354	332	332	230,200	332
2021-10-19	312	366	312	339	971,100	339
2021-10-18	323	327	311	313	280,000	313
2021-10-15	330	335	327	331	143,300	331
2021-10-14	337	343	328	330	219,500	330
2021-10-13	348	353	336	338	334,100	338
2021-10-12	370	372	346	349	255,900	349
2021-10-11	375	375	361	371	111,700	371
2021-10-08	378	388	374	374	184,500	374
2021-10-07	382	388	376	382	176,700	382
2021-10-06	390	398	378	382	184,500	382
2021-10-05	398	401	380	390	274,200	390
2021-10-04	425	425	392	400	337,700	400
2021-10-01	430	437	421	425	176,000	425
2021-09-30	456	462	433	435	310,500	435
2021-09-29	459	466	454	464	116,300	464
2021-09-28	477	477	461	467	131,600	467
2021-09-27	481	484	474	477	77,800	477
2021-09-24	479	489	475	481	139,300	481
2021-09-22	493	494	477	477	80,200	477
2021-09-21	479	485	474	480	98,800	480
2021-09-17	485	492	481	489	123,800	489
2021-09-16	500	500	482	486	215,700	486
2021-09-15	503	509	495	506	199,000	506
2021-09-14	526	545	512	518	203,400	518
2021-09-13	520	539	514	527	345,300	527
2021-09-10	496	524	482	510	342,400	510
2021-09-09	490	515	487	488	156,400	488
2021-09-08	496	501	488	490	149,400	490
2021-09-07	503	509	493	495	192,000	495
2021-09-06	521	525	495	503	327,900	503
2021-09-03	533	542	521	521	196,900	521
2021-09-02	539	584	529	537	562,300	537
2021-09-01	535	560	524	535	398,000	535
2021-08-31	545	546	518	535	366,400	535
2021-08-30	591	599	541	545	706,800	545
2021-08-27	609	619	585	607	145,800	607
2021-08-26	568	603	568	602	139,200	602
2021-08-25	576	605	565	568	152,900	568
2021-08-24	575	614	575	586	253,600	586
2021-08-23	553	571	552	558	53,500	558
2021-08-20	565	575	537	549	153,500	549
2021-08-19	570	603	565	566	162,600	566
2021-08-18	567	580	553	576	124,500	576
2021-08-17	590	598	557	570	163,700	570
2021-08-16	620	634	592	600	235,600	600
2021-08-13	722	726	603	620	971,900	620
2021-08-12	686	746	683	746	1,126,100	746
2021-08-11	680	682	640	646	132,600	646
2021-08-10	577	629	576	628	105,900	628
2021-08-06	551	599	550	578	218,700	578
2021-08-05	673	684	641	647	64,700	647
2021-08-04	690	690	651	672	91,300	672
2021-08-03	682	698	677	695	53,100	695
2021-08-02	683	698	678	685	39,400	685
2021-07-30	701	705	673	682	53,200	682
2021-07-29	684	706	684	692	56,000	692
2021-07-28	695	695	666	684	68,600	684
2021-07-27	694	701	682	697	64,300	697
2021-07-26	733	733	690	699	146,400	699
2021-07-21	726	749	725	732	57,100	732
2021-07-20	736	751	720	728	71,000	728
2021-07-19	761	761	737	744	79,300	744
2021-07-16	758	772	736	765	97,800	765
2021-07-15	792	807	765	771	108,500	771
2021-07-14	762	801	756	792	149,000	792
2021-07-13	777	798	761	776	142,000	776
2021-07-12	775	794	763	788	163,300	788
2021-07-09	770	779	744	771	249,200	771
2021-07-08	822	828	772	790	193,700	790
2021-07-07	828	845	811	833	190,000	833
2021-07-06	858	873	836	843	264,500	843
2021-07-05	888	902	883	888	107,000	888
2021-07-02	887	922	869	918	245,300	918
2021-07-01	978	978	915	917	170,600	917
2021-06-30	990	1,008	978	978	83,000	978
2021-06-29	1,025	1,034	996	998	62,400	998
2021-06-28	1,020	1,043	1,008	1,023	66,300	1,023
2021-06-25	1,036	1,053	986	1,024	130,500	1,024
2021-06-24	1,068	1,068	1,027	1,034	51,800	1,034
2021-06-23	1,034	1,076	1,033	1,070	63,200	1,070
2021-06-22	1,014	1,056	1,000	1,043	96,700	1,043
2021-06-21	1,003	1,029	985	1,015	108,800	1,015
2021-06-18	1,078	1,081	1,051	1,051	98,600	1,051
2021-06-17	1,098	1,110	1,074	1,080	90,600	1,080
2021-06-16	1,101	1,188	1,086	1,110	200,300	1,110
2021-06-15	1,089	1,119	1,080	1,103	112,600	1,103
2021-06-14	1,088	1,115	1,087	1,097	89,600	1,097
2021-06-11	1,111	1,119	1,075	1,086	91,000	1,086
2021-06-10	1,110	1,138	1,089	1,111	64,600	1,111
2021-06-09	1,101	1,114	1,068	1,108	62,900	1,108
2021-06-08	1,097	1,116	1,080	1,103	85,200	1,103
2021-06-07	1,083	1,113	1,078	1,096	116,100	1,096
2021-06-04	1,101	1,105	1,069	1,074	127,000	1,074
2021-06-03	1,121	1,130	1,097	1,118	116,300	1,118
2021-06-02	1,170	1,173	1,140	1,145	136,900	1,145
2021-06-01	1,189	1,211	1,165	1,177	126,800	1,177
2021-05-31	1,230	1,272	1,160	1,182	354,600	1,182
2021-05-28	1,268	1,268	1,220	1,228	158,700	1,228
2021-05-27	1,249	1,278	1,223	1,270	110,000	1,270
2021-05-26	1,260	1,319	1,246	1,262	204,000	1,262
2021-05-25	1,301	1,321	1,260	1,260	110,800	1,260
2021-05-24	1,316	1,351	1,295	1,300	126,200	1,300
2021-05-21	1,320	1,360	1,296	1,346	222,200	1,346
2021-05-20	1,269	1,313	1,253	1,308	204,600	1,308
2021-05-19	1,284	1,309	1,261	1,299	221,900	1,299
2021-05-18	1,340	1,355	1,283	1,309	221,700	1,309
2021-05-17	1,410	1,457	1,320	1,338	314,600	1,338
2021-05-14	1,360	1,438	1,350	1,393	148,900	1,393
2021-05-13	1,315	1,397	1,301	1,345	135,100	1,345
2021-05-12	1,366	1,404	1,303	1,331	150,900	1,331
2021-05-11	1,407	1,417	1,358	1,366	158,800	1,366
2021-05-10	1,414	1,500	1,414	1,437	152,000	1,437
2021-05-07	1,423	1,459	1,388	1,401	207,000	1,401
2021-05-06	1,436	1,533	1,399	1,422	556,300	1,422
2021-04-30	1,358	1,378	1,340	1,353	70,000	1,353
2021-04-28	1,386	1,400	1,338	1,345	115,500	1,345
2021-04-27	1,413	1,425	1,369	1,393	170,200	1,393
2021-04-26	1,316	1,471	1,316	1,425	376,900	1,425
2021-04-23	1,354	1,420	1,341	1,352	351,100	1,352
2021-04-22	1,427	1,477	1,315	1,355	575,200	1,355
2021-04-21	1,265	1,397	1,256	1,367	2,077,800	1,367
2021-04-20	1,635	1,635	1,635	1,635	43,000	1,635
2021-04-19	2,165	2,189	2,120	2,135	57,000	2,135
2021-04-16	2,070	2,207	2,070	2,165	128,900	2,165
2021-04-15	2,171	2,180	2,080	2,098	157,000	2,098
2021-04-14	2,180	2,251	2,176	2,194	137,400	2,194
2021-04-13	2,288	2,293	2,175	2,180	271,800	2,180
2021-04-12	2,480	2,480	2,292	2,308	228,700	2,308
2021-04-09	2,418	2,488	2,396	2,488	192,000	2,488
2021-04-08	2,419	2,419	2,364	2,399	85,900	2,399
2021-04-07	2,369	2,428	2,339	2,418	173,400	2,418
2021-04-06	2,361	2,388	2,294	2,339	119,400	2,339
2021-04-05	2,288	2,399	2,261	2,376	293,500	2,376
2021-04-02	2,190	2,306	2,190	2,290	329,800	2,290
2021-04-01	2,070	2,207	2,070	2,173	264,300	2,173
2021-03-31	2,010	2,079	2,010	2,068	135,300	2,068
2021-03-30	2,081	2,116	2,005	2,030	110,500	2,030
2021-03-29	2,130	2,130	2,044	2,048	124,300	2,048
2021-03-26	2,068	2,167	2,068	2,131	138,700	2,131
2021-03-25	2,055	2,086	1,975	2,068	299,800	2,068
2021-03-24	2,176	2,180	2,055	2,088	205,900	2,088
2021-03-23	2,246	2,265	2,150	2,180	236,700	2,180
2021-03-22	2,297	2,297	2,243	2,243	158,400	2,243
2021-03-19	2,370	2,377	2,286	2,301	204,700	2,301
2021-03-18	2,384	2,424	2,351	2,382	136,300	2,382
2021-03-17	2,385	2,428	2,337	2,360	90,100	2,360
2021-03-16	2,342	2,405	2,308	2,386	144,300	2,386
2021-03-15	2,417	2,448	2,333	2,341	238,200	2,341
2021-03-12	2,420	2,490	2,419	2,424	147,500	2,424
2021-03-11	2,373	2,437	2,352	2,437	157,000	2,437
2021-03-10	2,406	2,458	2,346	2,388	210,900	2,388
2021-03-09	2,335	2,384	2,222	2,378	309,200	2,378
2021-03-08	2,426	2,460	2,350	2,354	241,600	2,354
2021-03-05	2,513	2,513	2,301	2,400	445,100	2,400
2021-03-04	2,517	2,590	2,480	2,515	361,200	2,515
2021-03-03	2,661	2,699	2,537	2,567	260,800	2,567
2021-03-02	2,781	2,850	2,596	2,635	464,500	2,635
2021-03-01	2,910	2,935	2,780	2,780	283,300	2,780
2021-02-26	2,910	3,015	2,751	2,903	601,200	2,903
2021-02-25	3,115	3,265	2,946	3,000	977,300	3,000
2021-02-24	2,871	3,115	2,795	3,015	974,800	3,015
2021-02-22	2,712	2,975	2,706	2,871	632,800	2,871
2021-02-19	2,645	2,670	2,565	2,635	342,300	2,635
2021-02-18	2,506	2,737	2,501	2,712	623,500	2,712
2021-02-17	2,600	2,630	2,480	2,486	322,000	2,486
2021-02-16	2,510	2,707	2,493	2,646	366,700	2,646
2021-02-15	2,452	2,559	2,386	2,508	245,600	2,508
2021-02-12	2,600	2,600	2,475	2,502	362,800	2,502
2021-02-10	2,628	2,657	2,604	2,632	147,600	2,632
2021-02-09	2,644	2,712	2,562	2,600	223,400	2,600
2021-02-08	2,583	2,624	2,489	2,623	210,100	2,623
2021-02-05	2,590	2,680	2,590	2,613	149,800	2,613
2021-02-04	2,623	2,670	2,551	2,600	157,000	2,600
2021-02-03	2,660	2,745	2,607	2,611	214,000	2,611
2021-02-02	2,640	2,648	2,514	2,612	187,800	2,612
2021-02-01	2,411	2,656	2,385	2,635	581,000	2,635
2021-01-29	2,832	2,850	2,621	2,631	447,400	2,631
2021-01-28	2,772	2,895	2,750	2,845	238,000	2,845
2021-01-27	3,015	3,075	2,836	2,855	557,900	2,855
2021-01-26	3,175	3,190	2,941	2,947	709,600	2,947
2021-01-25	3,185	3,220	3,000	3,165	1,134,400	3,165
2021-01-22	2,716	3,090	2,700	2,948	1,386,500	2,948
2021-01-21	2,692	2,745	2,650	2,719	395,700	2,719
2021-01-20	2,764	2,804	2,660	2,672	505,200	2,672
2021-01-19	2,770	2,820	2,726	2,737	523,100	2,737
2021-01-18	2,813	2,946	2,751	2,764	1,024,400	2,764
2021-01-15	3,030	3,190	2,903	3,100	940,300	3,100
2021-01-14	3,280	3,410	3,010	3,030	818,200	3,030
2021-01-13	3,430	3,620	3,355	3,420	722,300	3,420
2021-01-12	3,210	3,385	3,090	3,360	798,700	3,360
2021-01-08	3,290	3,560	3,195	3,330	1,378,500	3,330
2021-01-07	3,860	3,880	3,350	3,470	1,751,400	3,470
2021-01-06	4,430	4,480	4,005	4,050	1,156,600	4,050
2021-01-05	4,930	4,980	4,550	4,550	561,100	4,550
2021-01-04	4,550	4,880	4,550	4,870	330,700	4,870

分割・併合履歴： [2019-12-27]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6195 (株)ホープ の時系列データ [2021年度]

6195 (株)ホープの時系列データ [2021年度]