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

ハチバン(9950)の株価時系列情報

ハチバン(9950)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
2024/03/28 3,435 3,480 3,435 3,470 3,900
2024/03/27 3,440 3,455 3,425 3,455 2,100
2024/03/26 3,440 3,440 3,425 3,435 1,700
2024/03/25 3,410 3,445 3,405 3,445 2,200
2024/03/22 3,405 3,425 3,400 3,405 3,200
2024/03/21 3,385 3,450 3,385 3,400 3,600
2024/03/19 3,400 3,400 3,360 3,385 9,100
2024/03/18 3,365 3,425 3,350 3,400 13,800
2024/03/15 3,540 3,540 3,515 3,515 9,700
2024/03/14 3,525 3,540 3,520 3,535 3,300
2024/03/13 3,535 3,540 3,520 3,520 2,600
2024/03/12 3,500 3,545 3,485 3,530 4,700
2024/03/11 3,515 3,515 3,490 3,505 4,400
2024/03/08 3,525 3,525 3,495 3,525 4,700
2024/03/07 3,540 3,540 3,520 3,525 2,700
2024/03/06 3,550 3,550 3,510 3,535 3,500
2024/03/05 3,545 3,560 3,520 3,560 4,600
2024/03/04 3,580 3,580 3,530 3,530 2,300
2024/03/01 3,600 3,600 3,520 3,565 4,400
2024/02/29 3,530 3,600 3,510 3,555 2,800
2024/02/28 3,500 3,550 3,475 3,510 4,500
2024/02/27 3,470 3,500 3,470 3,490 2,100
2024/02/26 3,500 3,505 3,475 3,485 4,900
2024/02/22 3,470 3,470 3,470 3,470 300
2024/02/21 3,470 3,470 3,450 3,465 800
2024/02/20 3,445 3,470 3,445 3,470 1,700
2024/02/19 3,420 3,440 3,420 3,440 800
2024/02/16 3,385 3,420 3,375 3,420 2,800
2024/02/15 3,430 3,435 3,385 3,400 3,900
2024/02/14 3,440 3,445 3,420 3,430 2,400
2024/02/13 3,450 3,460 3,430 3,430 2,300
2024/02/09 3,450 3,470 3,450 3,460 1,300
2024/02/08 3,455 3,475 3,430 3,440 3,000
2024/02/07 3,465 3,505 3,465 3,465 1,300
2024/02/06 3,475 3,500 3,475 3,490 1,100
2024/02/05 3,535 3,535 3,465 3,475 2,300
2024/02/02 3,465 3,535 3,430 3,535 2,500
2024/02/01 3,470 3,500 3,400 3,450 7,100
2024/01/31 3,550 3,550 3,500 3,510 4,400
2024/01/30 3,495 3,595 3,465 3,550 4,200
2024/01/29 3,490 3,500 3,475 3,495 4,700
2024/01/26 3,495 3,500 3,465 3,500 6,400
2024/01/25 3,420 3,530 3,420 3,495 3,000
2024/01/24 3,420 3,440 3,420 3,435 2,000
2024/01/23 3,410 3,440 3,410 3,415 1,700
2024/01/22 3,440 3,450 3,375 3,430 5,200
2024/01/19 3,405 3,500 3,405 3,455 3,100
2024/01/18 3,445 3,445 3,395 3,395 4,700
2024/01/17 3,425 3,445 3,405 3,445 2,800
2024/01/16 3,400 3,430 3,385 3,420 3,100
2024/01/15 3,370 3,400 3,350 3,400 3,700
2024/01/12 3,365 3,380 3,360 3,365 1,400
2024/01/11 3,370 3,380 3,365 3,365 1,600
2024/01/10 3,360 3,375 3,355 3,370 2,300
2024/01/09 3,360 3,380 3,330 3,350 2,700
2024/01/05 3,400 3,400 3,325 3,350 3,100
2024/01/04 3,310 3,390 3,295 3,345 4,600
2023/12/29 3,295 3,310 3,295 3,310 1,000
2023/12/28 3,285 3,295 3,285 3,295 500
2023/12/27 3,285 3,285 3,280 3,280 1,500
2023/12/26 3,285 3,290 3,285 3,285 600
2023/12/25 3,280 3,285 3,280 3,280 700
2023/12/22 3,280 3,280 3,275 3,280 800
2023/12/21 3,290 3,290 3,275 3,280 1,300
2023/12/20 3,290 3,295 3,280 3,290 700
2023/12/19 3,300 3,300 3,280 3,280 500
2023/12/18 3,300 3,300 3,280 3,295 400
2023/12/15 3,305 3,305 3,300 3,300 1,000
2023/12/14 3,300 3,300 3,290 3,300 1,100
2023/12/13 3,285 3,295 3,280 3,295 1,600
2023/12/12 3,275 3,280 3,275 3,275 400
2023/12/11 3,280 3,280 3,270 3,275 1,300
2023/12/08 3,275 3,275 3,270 3,270 300
2023/12/07 3,270 3,275 3,265 3,275 400
2023/12/05 3,275 3,275 3,270 3,270 900
2023/12/04 3,270 3,270 3,260 3,270 1,200
2023/12/01 3,280 3,280 3,270 3,270 600
2023/11/30 3,275 3,275 3,275 3,275 100
2023/11/29 3,280 3,280 3,270 3,280 900
2023/11/28 3,275 3,280 3,275 3,280 500
2023/11/27 3,260 3,270 3,260 3,270 800
2023/11/24 3,270 3,270 3,260 3,260 200
2023/11/22 3,250 3,265 3,250 3,265 300
2023/11/21 3,270 3,280 3,250 3,260 1,700
2023/11/20 3,270 3,270 3,270 3,270 700
2023/11/17 3,275 3,275 3,270 3,275 400
2023/11/16 3,295 3,295 3,275 3,275 700
2023/11/15 3,295 3,295 3,275 3,295 1,700
2023/11/14 3,275 3,295 3,275 3,295 400
2023/11/13 3,265 3,290 3,265 3,290 1,200
2023/11/10 3,270 3,270 3,255 3,255 1,000
2023/11/09 3,285 3,285 3,270 3,270 700
2023/11/08 3,270 3,285 3,270 3,285 600
2023/11/07 3,230 3,265 3,225 3,265 1,600
2023/11/06 3,225 3,230 3,220 3,220 1,400
2023/11/02 3,205 3,225 3,205 3,210 1,400
2023/11/01 3,230 3,230 3,210 3,215 2,200
2023/10/31 3,215 3,215 3,200 3,205 1,000
2023/10/30 3,215 3,215 3,200 3,200 1,600
2023/10/27 3,200 3,215 3,195 3,200 800
2023/10/26 3,195 3,215 3,190 3,200 900
2023/10/25 3,195 3,215 3,195 3,195 1,500
2023/10/24 3,215 3,215 3,200 3,200 1,100
2023/10/23 3,215 3,215 3,215 3,215 200
2023/10/20 3,200 3,215 3,200 3,215 500
2023/10/19 3,205 3,215 3,195 3,215 500
2023/10/18 3,205 3,205 3,195 3,195 1,000
2023/10/17 3,220 3,220 3,205 3,205 900
2023/10/16 3,230 3,230 3,220 3,220 1,600
2023/10/13 3,220 3,235 3,220 3,230 300
2023/10/12 3,215 3,235 3,215 3,235 400
2023/10/11 3,215 3,215 3,200 3,200 700
2023/10/10 3,195 3,200 3,185 3,200 800
2023/10/06 3,175 3,185 3,170 3,175 700
2023/10/05 3,195 3,195 3,175 3,175 900
2023/10/04 3,165 3,200 3,165 3,170 2,300
2023/10/03 3,205 3,205 3,200 3,200 600
2023/10/02 3,200 3,205 3,190 3,195 900
2023/09/29 3,200 3,210 3,200 3,210 1,100
2023/09/28 3,230 3,235 3,200 3,200 1,700
2023/09/27 3,245 3,245 3,215 3,215 1,200
2023/09/26 3,245 3,255 3,230 3,230 1,800
2023/09/25 3,255 3,255 3,240 3,250 900
2023/09/22 3,235 3,240 3,220 3,240 1,300
2023/09/21 3,210 3,235 3,200 3,220 2,800
2023/09/20 3,245 3,245 3,210 3,215 4,100
2023/09/19 3,270 3,275 3,240 3,250 10,200
2023/09/15 3,325 3,360 3,310 3,360 7,000
2023/09/14 3,285 3,315 3,280 3,305 2,500
2023/09/13 3,290 3,300 3,290 3,300 3,300
2023/09/12 3,285 3,290 3,285 3,290 1,100
2023/09/11 3,285 3,290 3,275 3,285 2,100
2023/09/08 3,295 3,295 3,275 3,280 2,300
2023/09/07 3,275 3,285 3,265 3,285 2,100
2023/09/06 3,255 3,275 3,255 3,275 2,700
2023/09/05 3,235 3,265 3,235 3,255 2,900
2023/09/04 3,255 3,265 3,245 3,245 2,900
2023/09/01 3,235 3,240 3,225 3,240 1,500
2023/08/31 3,230 3,235 3,220 3,220 2,200
2023/08/30 3,225 3,225 3,215 3,215 1,300
2023/08/29 3,220 3,225 3,210 3,215 1,500
2023/08/28 3,200 3,225 3,195 3,220 1,700
2023/08/25 3,195 3,200 3,190 3,200 1,300
2023/08/24 3,185 3,190 3,185 3,190 600
2023/08/23 3,190 3,200 3,190 3,190 1,000
2023/08/22 3,195 3,195 3,180 3,190 1,100
2023/08/21 3,190 3,195 3,190 3,195 800
2023/08/18 3,175 3,180 3,170 3,180 1,100
2023/08/17 3,190 3,195 3,170 3,170 1,900
2023/08/16 3,190 3,200 3,190 3,200 800
2023/08/15 3,200 3,200 3,185 3,185 1,700
2023/08/14 3,175 3,195 3,175 3,190 2,200
2023/08/10 3,175 3,175 3,175 3,175 300
2023/08/09 3,175 3,180 3,175 3,175 500
2023/08/08 3,180 3,180 3,175 3,175 800
2023/08/07 3,175 3,180 3,175 3,175 1,100
2023/08/04 3,170 3,185 3,170 3,170 2,000
2023/08/03 3,180 3,190 3,175 3,190 400
2023/08/02 3,190 3,190 3,175 3,180 800
2023/08/01 3,185 3,205 3,175 3,185 4,300
2023/07/31 3,175 3,180 3,170 3,175 1,400
2023/07/28 3,175 3,175 3,175 3,175 100
2023/07/27 3,160 3,175 3,160 3,170 1,100
2023/07/26 3,160 3,160 3,160 3,160 100
2023/07/25 3,165 3,165 3,165 3,165 500
2023/07/24 3,165 3,175 3,155 3,165 1,900
2023/07/21 3,160 3,165 3,160 3,165 1,200
2023/07/20 3,145 3,160 3,145 3,160 1,200
2023/07/19 3,145 3,150 3,140 3,140 500
2023/07/18 3,140 3,140 3,130 3,135 3,200
2023/07/14 3,135 3,140 3,125 3,130 1,200
2023/07/13 3,125 3,130 3,125 3,130 600
2023/07/12 3,130 3,135 3,125 3,125 1,800
2023/07/11 3,125 3,130 3,125 3,130 600
2023/07/10 3,130 3,130 3,125 3,125 1,000
2023/07/07 3,125 3,130 3,125 3,130 700
2023/07/06 3,130 3,130 3,125 3,125 800
2023/07/05 3,125 3,125 3,125 3,125 200
2023/07/04 3,120 3,125 3,120 3,125 1,200
2023/07/03 3,120 3,125 3,120 3,120 1,000
2023/06/30 3,130 3,130 3,125 3,125 600
2023/06/29 3,120 3,125 3,120 3,125 1,100
2023/06/28 3,120 3,125 3,120 3,125 900
2023/06/27 3,120 3,125 3,120 3,125 1,100
2023/06/26 3,125 3,125 3,120 3,120 300
2023/06/23 3,115 3,125 3,115 3,120 500
2023/06/22 3,115 3,125 3,110 3,115 1,400
2023/06/21 3,125 3,125 3,115 3,120 900
2023/06/20 3,120 3,125 3,120 3,120 500
2023/06/19 3,110 3,120 3,110 3,120 1,000
2023/06/16 3,125 3,125 3,125 3,125 300
2023/06/15 3,130 3,130 3,125 3,125 1,200
2023/06/14 3,125 3,125 3,125 3,125 200
2023/06/13 3,120 3,125 3,115 3,125 800
2023/06/12 3,125 3,125 3,115 3,120 1,000
2023/06/09 3,120 3,125 3,115 3,115 600
2023/06/08 3,120 3,120 3,110 3,110 300
2023/06/07 3,115 3,115 3,115 3,115 200
2023/06/06 3,115 3,115 3,110 3,110 800
2023/06/05 3,115 3,120 3,110 3,115 1,100

このページの先頭へ