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 |
|---|---|---|---|---|---|
| 2024/08/30 | 769 | 776 | 766 | 776 | 14,700 |
| 2024/08/29 | 770 | 777 | 761 | 769 | 19,100 |
| 2024/08/28 | 775 | 775 | 766 | 773 | 15,000 |
| 2024/08/27 | 770 | 778 | 769 | 769 | 16,300 |
| 2024/08/26 | 768 | 773 | 763 | 769 | 20,400 |
| 2024/08/23 | 769 | 773 | 764 | 765 | 42,200 |
| 2024/08/22 | 760 | 770 | 760 | 768 | 18,500 |
| 2024/08/21 | 761 | 767 | 755 | 760 | 13,500 |
| 2024/08/20 | 759 | 770 | 756 | 761 | 19,200 |
| 2024/08/19 | 770 | 770 | 748 | 756 | 35,300 |
| 2024/08/16 | 764 | 770 | 756 | 758 | 33,500 |
| 2024/08/15 | 760 | 767 | 755 | 763 | 32,400 |
| 2024/08/14 | 751 | 766 | 745 | 760 | 28,400 |
| 2024/08/13 | 750 | 750 | 734 | 746 | 31,000 |
| 2024/08/09 | 737 | 746 | 723 | 725 | 47,100 |
| 2024/08/08 | 729 | 746 | 720 | 727 | 52,600 |
| 2024/08/07 | 720 | 749 | 720 | 736 | 62,600 |
| 2024/08/06 | 700 | 755 | 684 | 725 | 113,000 |
| 2024/08/05 | 703 | 732 | 660 | 660 | 137,800 |
| 2024/08/02 | 752 | 757 | 737 | 739 | 95,800 |
| 2024/08/01 | 799 | 804 | 756 | 766 | 74,800 |
| 2024/07/31 | 770 | 797 | 768 | 797 | 103,300 |
| 2024/07/30 | 810 | 810 | 772 | 774 | 202,500 |
| 2024/07/29 | 835 | 837 | 802 | 810 | 129,400 |
| 2024/07/26 | 863 | 872 | 826 | 826 | 131,400 |
| 2024/07/25 | 882 | 888 | 851 | 870 | 148,700 |
| 2024/07/24 | 895 | 912 | 889 | 890 | 104,000 |
| 2024/07/23 | 889 | 897 | 884 | 893 | 80,600 |
| 2024/07/22 | 909 | 916 | 872 | 875 | 137,800 |
| 2024/07/19 | 870 | 902 | 868 | 900 | 174,800 |
| 2024/07/18 | 865 | 880 | 863 | 874 | 59,900 |
| 2024/07/17 | 877 | 878 | 861 | 873 | 40,000 |
| 2024/07/16 | 852 | 879 | 850 | 872 | 72,800 |
| 2024/07/12 | 811 | 857 | 805 | 852 | 117,600 |
| 2024/07/11 | 840 | 842 | 827 | 833 | 81,800 |
| 2024/07/10 | 825 | 843 | 825 | 842 | 36,100 |
| 2024/07/09 | 841 | 843 | 822 | 829 | 75,100 |
| 2024/07/08 | 857 | 857 | 838 | 839 | 58,400 |
| 2024/07/05 | 850 | 856 | 846 | 854 | 39,300 |
| 2024/07/04 | 852 | 852 | 841 | 844 | 73,100 |
| 2024/07/03 | 867 | 867 | 855 | 855 | 46,000 |
| 2024/07/02 | 871 | 880 | 867 | 867 | 24,600 |
| 2024/07/01 | 881 | 885 | 870 | 870 | 40,900 |
| 2024/06/28 | 886 | 886 | 863 | 873 | 69,700 |
| 2024/06/27 | 880 | 885 | 878 | 885 | 23,600 |
| 2024/06/26 | 875 | 883 | 874 | 883 | 23,300 |
| 2024/06/25 | 876 | 882 | 876 | 876 | 27,400 |
| 2024/06/24 | 872 | 874 | 869 | 874 | 19,500 |
| 2024/06/21 | 867 | 872 | 866 | 866 | 12,800 |
| 2024/06/20 | 867 | 874 | 867 | 874 | 20,300 |
| 2024/06/19 | 883 | 883 | 866 | 867 | 43,600 |
| 2024/06/18 | 873 | 877 | 866 | 873 | 18,600 |
| 2024/06/17 | 885 | 885 | 867 | 869 | 34,600 |
| 2024/06/14 | 851 | 888 | 851 | 885 | 57,300 |
| 2024/06/13 | 858 | 862 | 850 | 850 | 18,200 |
| 2024/06/12 | 865 | 869 | 853 | 853 | 42,300 |
| 2024/06/11 | 861 | 870 | 861 | 862 | 32,900 |
| 2024/06/10 | 885 | 887 | 870 | 870 | 37,100 |
| 2024/06/07 | 888 | 889 | 881 | 885 | 28,400 |
| 2024/06/06 | 883 | 891 | 880 | 885 | 31,600 |
| 2024/06/05 | 876 | 886 | 873 | 883 | 46,100 |
| 2024/06/04 | 857 | 880 | 857 | 879 | 52,600 |
| 2024/06/03 | 855 | 858 | 847 | 858 | 32,700 |
| 2024/05/31 | 827 | 850 | 827 | 850 | 25,700 |
| 2024/05/30 | 815 | 833 | 811 | 827 | 34,700 |
| 2024/05/29 | 860 | 860 | 824 | 827 | 74,000 |
| 2024/05/28 | 860 | 864 | 853 | 854 | 56,100 |
| 2024/05/27 | 855 | 858 | 843 | 858 | 47,800 |
| 2024/05/24 | 830 | 852 | 830 | 845 | 52,100 |
| 2024/05/23 | 840 | 840 | 826 | 836 | 29,100 |
| 2024/05/22 | 829 | 843 | 829 | 840 | 37,000 |
| 2024/05/21 | 831 | 835 | 824 | 830 | 34,600 |
| 2024/05/20 | 828 | 837 | 823 | 827 | 57,600 |
| 2024/05/17 | 802 | 823 | 799 | 822 | 68,600 |
| 2024/05/16 | 805 | 807 | 798 | 800 | 35,400 |
| 2024/05/15 | 810 | 810 | 800 | 803 | 21,700 |
| 2024/05/14 | 806 | 807 | 803 | 807 | 16,200 |
| 2024/05/13 | 795 | 807 | 793 | 806 | 27,400 |
| 2024/05/10 | 798 | 801 | 792 | 792 | 34,000 |
| 2024/05/09 | 807 | 810 | 799 | 801 | 46,500 |
| 2024/05/08 | 799 | 806 | 797 | 804 | 41,600 |
| 2024/05/07 | 793 | 802 | 787 | 796 | 76,300 |
| 2024/05/02 | 786 | 786 | 776 | 778 | 18,600 |
| 2024/05/01 | 780 | 789 | 780 | 782 | 20,700 |
| 2024/04/30 | 779 | 784 | 774 | 779 | 21,200 |
| 2024/04/26 | 781 | 781 | 768 | 771 | 68,800 |
| 2024/04/25 | 791 | 791 | 777 | 781 | 31,400 |
| 2024/04/24 | 793 | 793 | 781 | 788 | 24,400 |
| 2024/04/23 | 792 | 793 | 782 | 782 | 24,600 |
| 2024/04/22 | 778 | 793 | 778 | 789 | 43,500 |
| 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 |