日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ハビックス(3895)の株価時系列情報

ハビックス(3895)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
2016/12/30 991 1,008 989 996 20,600
2016/12/29 1,012 1,012 991 991 23,000
2016/12/28 1,001 1,020 991 1,012 27,200
2016/12/27 1,030 1,030 986 1,001 61,800
2016/12/26 988 1,030 979 1,023 60,300
2016/12/22 993 994 976 980 159,700
2016/12/21 1,005 1,005 977 993 38,600
2016/12/20 1,002 1,003 992 1,003 42,000
2016/12/19 981 1,006 981 987 99,200
2016/12/16 934 967 932 961 83,600
2016/12/15 925 929 900 919 60,600
2016/12/14 959 959 925 925 39,500
2016/12/13 939 960 922 951 41,000
2016/12/12 960 960 940 940 33,200
2016/12/09 968 971 955 956 20,000
2016/12/08 976 979 968 968 10,500
2016/12/07 958 969 958 961 7,800
2016/12/06 972 972 953 958 13,200
2016/12/05 951 969 951 957 26,000
2016/12/02 983 984 954 960 48,600
2016/12/01 1,010 1,010 982 983 43,500
2016/11/30 1,010 1,015 1,001 1,003 19,500
2016/11/29 1,014 1,017 1,003 1,004 11,500
2016/11/28 1,007 1,014 1,002 1,013 12,100
2016/11/25 1,020 1,022 1,003 1,003 25,800
2016/11/24 1,054 1,055 1,026 1,036 27,000
2016/11/22 1,005 1,054 965 1,049 89,300
2016/11/21 1,026 1,027 975 992 88,900
2016/11/18 1,026 1,032 1,002 1,017 72,200
2016/11/17 1,059 1,059 1,032 1,034 30,800
2016/11/16 1,063 1,063 1,038 1,059 39,600
2016/11/15 1,056 1,065 1,025 1,063 37,100
2016/11/14 1,047 1,065 1,040 1,056 38,200
2016/11/11 1,089 1,089 1,020 1,063 61,700
2016/11/10 1,109 1,122 1,073 1,089 70,500
2016/11/09 1,085 1,127 1,010 1,069 95,900
2016/11/08 1,135 1,135 1,091 1,091 58,300
2016/11/07 1,125 1,155 1,115 1,135 60,300
2016/11/04 1,103 1,139 1,085 1,115 59,700
2016/11/02 1,131 1,142 1,101 1,110 105,200
2016/11/01 1,200 1,200 1,160 1,161 129,400
2016/10/31 1,200 1,240 1,167 1,204 447,500
2016/10/28 1,150 1,150 1,100 1,135 37,100
2016/10/27 1,141 1,158 1,130 1,157 19,600
2016/10/26 1,160 1,160 1,129 1,140 16,800
2016/10/25 1,118 1,154 1,080 1,150 43,800
2016/10/24 1,159 1,167 1,119 1,130 33,100
2016/10/21 1,141 1,159 1,125 1,147 36,200
2016/10/20 1,163 1,163 1,123 1,143 54,100
2016/10/19 1,135 1,177 1,135 1,164 82,200
2016/10/18 1,097 1,155 1,090 1,151 121,800
2016/10/17 1,070 1,094 1,065 1,093 29,200
2016/10/14 1,064 1,070 1,052 1,061 16,000
2016/10/13 1,089 1,090 1,054 1,065 18,800
2016/10/12 1,042 1,108 1,042 1,079 40,200
2016/10/11 1,036 1,087 1,025 1,061 39,700
2016/10/07 1,017 1,028 1,006 1,022 31,400
2016/10/06 1,004 1,020 998 1,017 19,100
2016/10/05 1,038 1,038 997 1,004 27,400
2016/10/04 1,025 1,034 1,010 1,010 21,300
2016/10/03 1,040 1,048 1,022 1,035 22,000
2016/09/30 997 1,030 991 1,020 30,800
2016/09/29 1,075 1,076 991 996 95,900
2016/09/28 1,099 1,100 1,053 1,064 36,300
2016/09/27 1,038 1,089 1,010 1,084 57,000
2016/09/26 1,029 1,047 1,005 1,030 52,900
2016/09/23 956 1,005 950 998 46,300
2016/09/21 949 954 938 941 14,600
2016/09/20 968 990 944 949 29,700
2016/09/16 956 956 934 946 14,700
2016/09/15 935 946 932 932 24,600
2016/09/14 951 964 941 942 21,100
2016/09/13 952 970 951 953 15,700
2016/09/12 963 982 951 951 34,900
2016/09/09 1,006 1,016 980 983 26,000
2016/09/08 1,048 1,056 1,001 1,006 36,500
2016/09/07 998 1,033 998 1,030 27,800
2016/09/06 1,001 1,010 990 998 37,800
2016/09/05 965 1,022 963 1,014 48,200
2016/09/02 934 968 921 965 37,100
2016/09/01 926 934 920 930 27,000
2016/08/31 939 949 923 926 23,400
2016/08/30 936 956 932 939 20,400
2016/08/29 975 975 911 921 59,300
2016/08/26 985 989 953 953 34,300
2016/08/25 966 1,022 966 1,007 37,000
2016/08/24 965 990 943 973 32,400
2016/08/23 975 977 959 969 39,900
2016/08/22 1,013 1,021 985 988 115,900
2016/08/19 1,050 1,056 1,041 1,043 15,300
2016/08/18 1,050 1,060 1,036 1,042 27,400
2016/08/17 1,045 1,065 1,045 1,064 32,400
2016/08/16 1,051 1,066 1,040 1,042 37,000
2016/08/15 1,117 1,130 1,060 1,071 37,200
2016/08/12 1,080 1,114 1,080 1,096 25,300
2016/08/10 1,040 1,109 1,037 1,088 54,000
2016/08/09 1,015 1,065 1,015 1,036 59,700
2016/08/08 1,111 1,111 1,013 1,035 169,400
2016/08/05 1,120 1,155 1,110 1,120 98,400
2016/08/04 1,250 1,265 1,110 1,121 419,200
2016/08/03 1,210 1,250 1,191 1,220 162,400
2016/08/02 1,200 1,240 1,181 1,195 111,200
2016/08/01 1,140 1,230 1,131 1,200 130,100
2016/07/29 1,110 1,126 1,050 1,126 59,100
2016/07/28 1,149 1,149 1,090 1,110 42,000
2016/07/27 1,142 1,148 1,120 1,135 38,800
2016/07/26 1,160 1,160 1,120 1,132 33,400
2016/07/25 1,149 1,199 1,131 1,159 64,400
2016/07/22 1,110 1,130 1,106 1,128 16,400
2016/07/21 1,111 1,139 1,102 1,119 43,200
2016/07/20 1,123 1,124 1,105 1,119 14,900
2016/07/19 1,110 1,130 1,100 1,123 39,200
2016/07/15 1,170 1,170 1,115 1,119 46,300
2016/07/14 1,128 1,165 1,095 1,157 87,400
2016/07/13 1,180 1,180 1,112 1,115 79,300
2016/07/12 1,125 1,186 1,073 1,177 160,200
2016/07/11 1,152 1,160 1,093 1,095 75,800
2016/07/08 1,210 1,210 1,080 1,116 157,500
2016/07/07 1,200 1,230 1,164 1,210 130,000
2016/07/06 1,220 1,294 1,171 1,210 358,300
2016/07/05 1,225 1,225 1,197 1,210 103,500
2016/07/04 1,170 1,230 1,131 1,210 94,700
2016/07/01 1,194 1,250 1,185 1,185 200,000
2016/06/30 1,225 1,225 1,150 1,165 147,900
2016/06/29 1,150 1,236 1,150 1,200 295,300
2016/06/28 1,022 1,271 1,010 1,110 441,000
2016/06/27 960 1,039 960 1,020 133,000
2016/06/24 1,098 1,098 873 961 290,700
2016/06/23 1,057 1,078 1,017 1,059 81,500
2016/06/22 1,128 1,173 1,052 1,060 325,800
2016/06/21 961 1,123 961 1,123 508,600
2016/06/20 931 984 931 973 90,100
2016/06/17 955 962 922 933 83,400
2016/06/16 953 979 921 935 94,600
2016/06/15 920 972 900 966 93,100
2016/06/14 965 978 889 929 163,900
2016/06/13 1,035 1,048 967 988 111,000
2016/06/10 1,003 1,021 990 1,000 47,800
2016/06/09 990 998 961 988 67,100
2016/06/08 995 1,041 979 989 152,800
2016/06/07 990 993 960 985 89,600
2016/06/06 902 1,013 902 990 201,300
2016/06/03 931 966 902 907 129,000
2016/06/02 921 945 897 905 113,200
2016/06/01 850 934 850 891 155,800
2016/05/31 885 885 846 857 72,900
2016/05/30 860 889 842 889 116,400
2016/05/27 851 904 839 899 204,400
2016/05/26 935 939 856 879 524,700
2016/05/25 1,121 1,121 969 999 424,200
2016/05/24 900 971 871 971 207,900
2016/05/23 799 850 790 821 155,200
2016/05/20 840 857 777 777 168,600
2016/05/19 915 918 821 860 251,800
2016/05/18 767 900 767 900 359,300
2016/05/17 755 787 734 750 126,800
2016/05/16 830 879 753 794 430,000
2016/05/13 750 750 750 750 33,500
2016/05/12 650 650 650 650 13,500
2016/05/11 543 565 540 550 73,900
2016/05/10 534 534 517 533 18,900
2016/05/09 510 528 510 527 23,400
2016/05/06 509 517 509 517 8,200
2016/05/02 510 517 496 512 12,500
2016/04/28 518 519 510 518 14,400
2016/04/27 505 519 497 519 9,300
2016/04/26 521 521 504 504 10,500
2016/04/25 515 523 513 521 6,800
2016/04/22 520 520 510 510 6,600
2016/04/21 515 522 515 522 4,600
2016/04/20 517 521 505 513 22,400
2016/04/19 505 520 505 520 20,200
2016/04/18 507 507 501 505 2,700
2016/04/15 504 507 504 506 1,600
2016/04/14 515 520 513 515 7,000
2016/04/13 486 505 486 502 2,600
2016/04/12 483 490 483 486 2,400
2016/04/11 484 491 482 485 2,000
2016/04/08 483 488 483 484 3,100
2016/04/07 481 485 480 482 1,500
2016/04/06 490 492 481 481 5,600
2016/04/05 507 507 486 486 3,000
2016/04/04 482 518 482 490 7,100
2016/04/01 515 515 500 500 6,600
2016/03/31 510 515 508 515 3,200
2016/03/30 509 510 507 507 1,400
2016/03/29 496 505 495 503 4,900
2016/03/28 505 510 502 510 8,200
2016/03/25 500 507 500 501 3,400
2016/03/24 497 505 497 505 2,800
2016/03/23 496 498 480 497 6,700
2016/03/22 496 500 495 498 3,700
2016/03/18 492 499 485 499 5,000
2016/03/17 497 510 496 496 7,100
2016/03/16 500 500 495 500 1,500
2016/03/15 497 506 494 500 2,700
2016/03/14 495 507 491 497 8,400
2016/03/11 490 500 490 493 1,700
2016/03/10 498 498 485 495 2,900
2016/03/09 495 506 494 497 1,800
2016/03/08 508 508 496 496 2,500
2016/03/07 505 508 504 504 1,600
2016/03/04 510 510 502 502 6,700
2016/03/03 500 504 500 504 2,500
2016/03/02 505 505 494 496 7,300
2016/03/01 487 493 485 489 5,600
2016/02/29 494 498 489 489 11,700
2016/02/26 477 488 477 487 9,100
2016/02/25 462 469 462 469 1,600
2016/02/24 472 472 460 465 23,500
2016/02/23 477 479 470 472 6,800
2016/02/22 478 478 466 469 4,200
2016/02/19 471 476 464 473 3,600
2016/02/18 467 468 456 462 2,000
2016/02/17 463 490 450 451 21,500
2016/02/16 432 447 432 447 7,600
2016/02/15 414 448 403 446 56,400
2016/02/12 400 401 381 382 50,300
2016/02/10 452 455 414 414 27,400
2016/02/09 464 469 452 455 18,900
2016/02/08 475 485 468 472 13,400
2016/02/05 497 511 470 475 58,400
2016/02/04 536 547 534 547 18,200
2016/02/03 526 529 520 529 5,400
2016/02/02 517 525 517 520 9,000
2016/02/01 513 525 513 519 24,500
2016/01/29 511 513 509 511 800
2016/01/28 510 515 509 511 18,800
2016/01/27 503 509 503 506 400
2016/01/26 500 500 499 500 1,300
2016/01/25 514 515 504 504 3,100
2016/01/22 493 493 481 493 6,000
2016/01/21 480 490 480 482 6,500
2016/01/20 505 505 480 480 9,500
2016/01/19 493 501 487 494 4,500
2016/01/18 480 504 473 494 5,400
2016/01/15 501 514 495 495 6,400
2016/01/14 500 500 480 490 11,300
2016/01/13 486 505 486 504 3,500
2016/01/12 495 499 479 479 25,100
2016/01/08 510 515 495 495 20,000
2016/01/07 525 525 511 512 16,000
2016/01/06 539 539 522 523 4,700
2016/01/05 536 536 531 531 2,300
2016/01/04 528 549 521 526 5,900

このページの先頭へ