ハブ(3030)の株価時系列情報
ハブ(3030)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 781 | 794 | 764 | 775 | 52,700 |
2024/04/18 | 773 | 789 | 770 | 785 | 53,200 |
2024/04/17 | 777 | 789 | 762 | 762 | 67,800 |
2024/04/16 | 782 | 796 | 774 | 774 | 66,800 |
2024/04/15 | 769 | 802 | 755 | 789 | 164,700 |
2024/04/12 | 757 | 775 | 754 | 764 | 156,100 |
2024/04/11 | 746 | 753 | 740 | 753 | 42,900 |
2024/04/10 | 758 | 759 | 750 | 751 | 24,200 |
2024/04/09 | 749 | 759 | 744 | 759 | 37,400 |
2024/04/08 | 760 | 760 | 744 | 746 | 32,800 |
2024/04/05 | 751 | 759 | 750 | 754 | 22,000 |
2024/04/04 | 761 | 762 | 752 | 757 | 23,800 |
2024/04/03 | 759 | 764 | 750 | 758 | 28,100 |
2024/04/02 | 765 | 765 | 755 | 755 | 40,500 |
2024/04/01 | 777 | 778 | 766 | 769 | 26,200 |
2024/03/29 | 761 | 776 | 761 | 774 | 50,800 |
2024/03/28 | 762 | 766 | 753 | 753 | 28,500 |
2024/03/27 | 752 | 761 | 752 | 761 | 20,100 |
2024/03/26 | 761 | 761 | 752 | 752 | 35,600 |
2024/03/25 | 763 | 773 | 762 | 762 | 26,100 |
2024/03/22 | 761 | 776 | 760 | 770 | 61,700 |
2024/03/21 | 756 | 764 | 755 | 764 | 32,300 |
2024/03/19 | 757 | 762 | 754 | 756 | 26,300 |
2024/03/18 | 750 | 761 | 748 | 761 | 37,000 |
2024/03/15 | 747 | 757 | 745 | 754 | 30,900 |
2024/03/14 | 740 | 758 | 740 | 757 | 50,800 |
2024/03/13 | 743 | 747 | 736 | 747 | 39,500 |
2024/03/12 | 730 | 740 | 718 | 738 | 40,600 |
2024/03/11 | 730 | 743 | 717 | 722 | 96,300 |
2024/03/08 | 740 | 741 | 733 | 736 | 38,700 |
2024/03/07 | 749 | 751 | 743 | 743 | 25,100 |
2024/03/06 | 743 | 758 | 738 | 751 | 37,800 |
2024/03/05 | 735 | 745 | 731 | 745 | 27,500 |
2024/03/04 | 746 | 751 | 736 | 739 | 55,900 |
2024/03/01 | 755 | 759 | 743 | 750 | 66,400 |
2024/02/29 | 763 | 766 | 755 | 759 | 53,700 |
2024/02/28 | 768 | 779 | 762 | 772 | 153,400 |
2024/02/27 | 803 | 808 | 793 | 798 | 150,500 |
2024/02/26 | 808 | 808 | 793 | 806 | 159,600 |
2024/02/22 | 837 | 840 | 787 | 801 | 562,100 |
2024/02/21 | 874 | 874 | 874 | 874 | 112,400 |
2024/02/20 | 728 | 728 | 721 | 724 | 25,900 |
2024/02/19 | 719 | 730 | 712 | 726 | 46,200 |
2024/02/16 | 709 | 718 | 709 | 713 | 34,700 |
2024/02/15 | 724 | 724 | 706 | 707 | 63,500 |
2024/02/14 | 719 | 722 | 713 | 721 | 36,700 |
2024/02/13 | 720 | 728 | 717 | 719 | 45,700 |
2024/02/09 | 717 | 730 | 716 | 716 | 33,700 |
2024/02/08 | 732 | 735 | 717 | 717 | 89,500 |
2024/02/07 | 731 | 750 | 725 | 732 | 42,300 |
2024/02/06 | 743 | 743 | 728 | 732 | 55,600 |
2024/02/05 | 752 | 752 | 742 | 743 | 72,000 |
2024/02/02 | 764 | 764 | 754 | 755 | 26,500 |
2024/02/01 | 759 | 763 | 754 | 755 | 33,400 |
2024/01/31 | 754 | 760 | 751 | 760 | 36,600 |
2024/01/30 | 760 | 765 | 751 | 751 | 102,500 |
2024/01/29 | 749 | 759 | 748 | 758 | 30,600 |
2024/01/26 | 748 | 752 | 740 | 743 | 38,300 |
2024/01/25 | 739 | 747 | 735 | 747 | 43,000 |
2024/01/24 | 749 | 750 | 731 | 731 | 53,600 |
2024/01/23 | 757 | 758 | 745 | 745 | 47,800 |
2024/01/22 | 757 | 759 | 749 | 754 | 37,700 |
2024/01/19 | 770 | 770 | 755 | 755 | 37,000 |
2024/01/18 | 752 | 770 | 752 | 759 | 30,200 |
2024/01/17 | 757 | 767 | 752 | 752 | 48,000 |
2024/01/16 | 765 | 778 | 753 | 755 | 60,200 |
2024/01/15 | 749 | 773 | 743 | 773 | 95,800 |
2024/01/12 | 757 | 762 | 746 | 755 | 79,200 |
2024/01/11 | 767 | 767 | 746 | 755 | 65,600 |
2024/01/10 | 772 | 772 | 754 | 760 | 48,900 |
2024/01/09 | 771 | 777 | 765 | 765 | 56,600 |
2024/01/05 | 744 | 764 | 738 | 756 | 58,200 |
2024/01/04 | 721 | 743 | 720 | 736 | 48,600 |
2023/12/29 | 718 | 723 | 711 | 719 | 21,000 |
2023/12/28 | 709 | 721 | 702 | 718 | 35,700 |
2023/12/27 | 703 | 705 | 699 | 704 | 45,400 |
2023/12/26 | 701 | 704 | 697 | 702 | 36,600 |
2023/12/25 | 709 | 709 | 700 | 700 | 26,000 |
2023/12/22 | 706 | 712 | 704 | 705 | 16,500 |
2023/12/21 | 710 | 710 | 706 | 707 | 13,800 |
2023/12/20 | 710 | 717 | 710 | 712 | 30,500 |
2023/12/19 | 702 | 711 | 699 | 707 | 21,000 |
2023/12/18 | 700 | 708 | 697 | 704 | 21,200 |
2023/12/15 | 705 | 709 | 700 | 705 | 20,300 |
2023/12/14 | 721 | 725 | 703 | 705 | 40,800 |
2023/12/13 | 712 | 724 | 712 | 713 | 28,400 |
2023/12/12 | 707 | 718 | 707 | 710 | 46,400 |
2023/12/11 | 700 | 708 | 700 | 705 | 38,100 |
2023/12/08 | 706 | 714 | 670 | 683 | 127,200 |
2023/12/07 | 712 | 717 | 705 | 709 | 56,400 |
2023/12/06 | 709 | 719 | 709 | 716 | 29,900 |
2023/12/05 | 717 | 719 | 707 | 707 | 33,500 |
2023/12/04 | 723 | 727 | 716 | 716 | 21,800 |
2023/12/01 | 726 | 726 | 713 | 719 | 43,600 |
2023/11/30 | 722 | 725 | 711 | 720 | 41,000 |
2023/11/29 | 738 | 742 | 724 | 724 | 25,200 |
2023/11/28 | 742 | 744 | 734 | 738 | 42,800 |
2023/11/27 | 742 | 750 | 734 | 739 | 30,100 |
2023/11/24 | 757 | 757 | 744 | 744 | 23,800 |
2023/11/22 | 759 | 760 | 748 | 750 | 38,400 |
2023/11/21 | 748 | 760 | 745 | 759 | 40,600 |
2023/11/20 | 735 | 750 | 734 | 749 | 42,900 |
2023/11/17 | 733 | 735 | 722 | 735 | 32,700 |
2023/11/16 | 739 | 739 | 725 | 725 | 34,500 |
2023/11/15 | 730 | 738 | 726 | 737 | 40,900 |
2023/11/14 | 726 | 737 | 725 | 725 | 32,100 |
2023/11/13 | 729 | 736 | 725 | 729 | 40,700 |
2023/11/10 | 725 | 730 | 718 | 729 | 26,800 |
2023/11/09 | 727 | 735 | 722 | 731 | 19,600 |
2023/11/08 | 737 | 745 | 728 | 729 | 42,600 |
2023/11/07 | 740 | 761 | 734 | 735 | 164,100 |
2023/11/06 | 723 | 739 | 721 | 736 | 53,900 |
2023/11/02 | 721 | 727 | 710 | 716 | 32,000 |
2023/11/01 | 723 | 723 | 710 | 715 | 35,500 |
2023/10/31 | 702 | 719 | 691 | 717 | 93,500 |
2023/10/30 | 720 | 723 | 701 | 702 | 117,000 |
2023/10/27 | 711 | 722 | 708 | 722 | 48,500 |
2023/10/26 | 719 | 730 | 714 | 722 | 48,300 |
2023/10/25 | 714 | 735 | 711 | 729 | 62,600 |
2023/10/24 | 695 | 713 | 683 | 711 | 56,900 |
2023/10/23 | 705 | 711 | 695 | 696 | 50,100 |
2023/10/20 | 710 | 719 | 701 | 709 | 44,600 |
2023/10/19 | 712 | 721 | 706 | 716 | 59,400 |
2023/10/18 | 715 | 722 | 701 | 720 | 69,100 |
2023/10/17 | 716 | 735 | 688 | 691 | 159,400 |
2023/10/16 | 685 | 733 | 681 | 715 | 243,400 |
2023/10/13 | 805 | 809 | 764 | 769 | 231,700 |
2023/10/12 | 790 | 794 | 771 | 794 | 110,200 |
2023/10/11 | 809 | 815 | 792 | 794 | 89,000 |
2023/10/10 | 833 | 833 | 805 | 817 | 105,100 |
2023/10/06 | 816 | 845 | 816 | 834 | 78,000 |
2023/10/05 | 795 | 823 | 795 | 819 | 41,400 |
2023/10/04 | 795 | 816 | 786 | 791 | 99,300 |
2023/10/03 | 825 | 827 | 813 | 815 | 52,800 |
2023/10/02 | 850 | 852 | 829 | 833 | 58,700 |
2023/09/29 | 859 | 871 | 840 | 845 | 63,100 |
2023/09/28 | 846 | 850 | 829 | 835 | 47,200 |
2023/09/27 | 856 | 856 | 841 | 846 | 38,900 |
2023/09/26 | 855 | 860 | 848 | 858 | 48,500 |
2023/09/25 | 841 | 856 | 836 | 856 | 46,600 |
2023/09/22 | 830 | 855 | 825 | 851 | 51,600 |
2023/09/21 | 837 | 849 | 830 | 835 | 82,700 |
2023/09/20 | 847 | 851 | 830 | 830 | 73,600 |
2023/09/19 | 882 | 892 | 845 | 849 | 154,600 |
2023/09/15 | 915 | 915 | 874 | 881 | 172,600 |
2023/09/14 | 930 | 931 | 901 | 910 | 161,600 |
2023/09/13 | 943 | 954 | 928 | 929 | 71,500 |
2023/09/12 | 927 | 952 | 919 | 952 | 107,500 |
2023/09/11 | 988 | 988 | 921 | 924 | 375,900 |
2023/09/08 | 920 | 985 | 919 | 985 | 352,000 |
2023/09/07 | 911 | 925 | 908 | 920 | 113,200 |
2023/09/06 | 956 | 959 | 917 | 920 | 298,200 |
2023/09/05 | 955 | 973 | 953 | 962 | 98,600 |
2023/09/04 | 980 | 985 | 940 | 950 | 193,300 |
2023/09/01 | 958 | 988 | 953 | 980 | 165,800 |
2023/08/31 | 961 | 974 | 938 | 962 | 123,200 |
2023/08/30 | 960 | 963 | 945 | 955 | 60,200 |
2023/08/29 | 932 | 960 | 932 | 950 | 113,400 |
2023/08/28 | 967 | 974 | 926 | 930 | 156,200 |
2023/08/25 | 955 | 979 | 941 | 956 | 84,800 |
2023/08/24 | 965 | 971 | 956 | 956 | 57,000 |
2023/08/23 | 974 | 977 | 954 | 965 | 53,600 |
2023/08/22 | 974 | 980 | 948 | 960 | 89,500 |
2023/08/21 | 920 | 968 | 919 | 968 | 123,300 |
2023/08/18 | 916 | 933 | 901 | 908 | 88,500 |
2023/08/17 | 954 | 954 | 915 | 926 | 103,100 |
2023/08/16 | 950 | 963 | 941 | 951 | 67,800 |
2023/08/15 | 975 | 985 | 955 | 958 | 118,300 |
2023/08/14 | 990 | 1,008 | 960 | 975 | 320,900 |
2023/08/10 | 956 | 995 | 951 | 995 | 213,400 |
2023/08/09 | 962 | 985 | 955 | 966 | 160,700 |
2023/08/08 | 930 | 978 | 927 | 966 | 435,500 |
2023/08/07 | 893 | 923 | 891 | 922 | 225,400 |
2023/08/04 | 878 | 893 | 870 | 893 | 68,000 |
2023/08/03 | 875 | 888 | 872 | 887 | 55,600 |
2023/08/02 | 895 | 903 | 876 | 887 | 116,000 |
2023/08/01 | 883 | 908 | 883 | 902 | 162,700 |
2023/07/31 | 880 | 895 | 873 | 880 | 93,400 |
2023/07/28 | 879 | 880 | 856 | 870 | 210,400 |
2023/07/27 | 881 | 895 | 880 | 883 | 80,200 |
2023/07/26 | 880 | 888 | 866 | 880 | 110,700 |
2023/07/25 | 886 | 898 | 876 | 882 | 111,300 |
2023/07/24 | 890 | 893 | 866 | 887 | 110,500 |
2023/07/21 | 907 | 907 | 871 | 879 | 176,300 |
2023/07/20 | 903 | 923 | 888 | 906 | 255,600 |
2023/07/19 | 855 | 903 | 846 | 902 | 340,700 |
2023/07/18 | 833 | 915 | 833 | 864 | 803,800 |
2023/07/14 | 836 | 848 | 807 | 813 | 206,300 |
2023/07/13 | 847 | 847 | 811 | 828 | 148,500 |
2023/07/12 | 843 | 853 | 831 | 836 | 100,700 |
2023/07/11 | 830 | 866 | 828 | 843 | 203,800 |
2023/07/10 | 816 | 829 | 809 | 826 | 63,200 |
2023/07/07 | 812 | 822 | 805 | 813 | 81,800 |
2023/07/06 | 821 | 833 | 814 | 814 | 79,400 |
2023/07/05 | 823 | 828 | 812 | 828 | 64,900 |
2023/07/04 | 821 | 831 | 815 | 830 | 70,100 |
2023/07/03 | 821 | 831 | 817 | 825 | 49,300 |
2023/06/30 | 820 | 823 | 811 | 821 | 47,800 |
2023/06/29 | 814 | 821 | 811 | 816 | 48,200 |
2023/06/28 | 810 | 817 | 806 | 807 | 39,600 |