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 |
---|---|---|---|---|---|
2009/12/30 | 106,101 | 106,101 | 105,999 | 105,999 | 6 |
2009/12/29 | 105,999 | 105,999 | 105,999 | 105,999 | 1 |
2009/12/28 | 105,000 | 105,000 | 105,000 | 105,000 | 3 |
2009/12/25 | 107,001 | 107,001 | 105,000 | 105,000 | 8 |
2009/12/24 | 105,000 | 107,001 | 104,301 | 104,301 | 6 |
2009/12/22 | 104,499 | 104,499 | 104,199 | 104,199 | 2 |
2009/12/21 | 103,500 | 103,500 | 103,500 | 103,500 | 2 |
2009/12/18 | 102,999 | 102,999 | 102,999 | 102,999 | 2 |
2009/12/17 | 102,999 | 102,999 | 102,999 | 102,999 | 7 |
2009/12/16 | 102,999 | 102,999 | 102,999 | 102,999 | 5 |
2009/12/15 | 102,999 | 102,999 | 102,999 | 102,999 | 4 |
2009/12/14 | 102,600 | 104,001 | 102,600 | 102,999 | 12 |
2009/12/11 | 108,000 | 108,000 | 108,000 | 108,000 | 9 |
2009/12/10 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
2009/12/08 | 104,001 | 104,001 | 104,001 | 104,001 | 2 |
2009/12/07 | 105,000 | 105,000 | 103,599 | 103,599 | 2 |
2009/12/04 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
2009/12/03 | 105,000 | 105,000 | 105,000 | 105,000 | 5 |
2009/12/02 | 99,999 | 102,999 | 99,999 | 102,999 | 7 |
2009/12/01 | 100,500 | 100,500 | 100,500 | 100,500 | 1 |
2009/11/30 | 102,000 | 102,000 | 99,999 | 99,999 | 4 |
2009/11/27 | 100,599 | 100,599 | 99,999 | 99,999 | 7 |
2009/11/26 | 100,401 | 100,500 | 100,401 | 100,500 | 6 |
2009/11/25 | 105,999 | 105,999 | 105,999 | 105,999 | 5 |
2009/11/20 | 99,999 | 99,999 | 99,999 | 99,999 | 2 |
2009/11/19 | 96,501 | 98,400 | 96,501 | 98,400 | 4 |
2009/11/18 | 98,001 | 99,999 | 96,999 | 98,001 | 14 |
2009/11/17 | 104,001 | 104,001 | 101,001 | 101,001 | 25 |
2009/11/13 | 104,001 | 104,001 | 104,001 | 104,001 | 5 |
2009/11/12 | 105,099 | 105,099 | 105,000 | 105,000 | 4 |
2009/11/11 | 110,001 | 110,001 | 105,000 | 105,999 | 14 |
2009/11/10 | 107,100 | 111,000 | 107,100 | 111,000 | 3 |
2009/11/09 | 108,999 | 108,999 | 107,001 | 107,001 | 8 |
2009/11/04 | 110,001 | 110,001 | 109,101 | 110,001 | 6 |
2009/11/02 | 108,999 | 110,001 | 108,999 | 110,001 | 2 |
2009/10/30 | 110,100 | 110,100 | 110,001 | 110,001 | 3 |
2009/10/29 | 108,099 | 111,999 | 108,000 | 111,999 | 13 |
2009/10/28 | 111,999 | 111,999 | 111,999 | 111,999 | 1 |
2009/10/27 | 110,001 | 110,001 | 110,001 | 110,001 | 5 |
2009/10/26 | 111,000 | 111,999 | 110,301 | 110,301 | 7 |
2009/10/23 | 110,499 | 110,499 | 109,500 | 110,001 | 10 |
2009/10/22 | 110,001 | 111,000 | 110,001 | 111,000 | 13 |
2009/10/21 | 110,001 | 110,001 | 110,001 | 110,001 | 2 |
2009/10/20 | 106,800 | 108,000 | 106,800 | 108,000 | 4 |
2009/10/19 | 105,000 | 105,999 | 105,000 | 105,000 | 7 |
2009/10/16 | 110,001 | 110,001 | 108,000 | 108,000 | 5 |
2009/10/15 | 108,000 | 110,001 | 108,000 | 110,001 | 12 |
2009/10/14 | 110,199 | 110,199 | 107,001 | 109,500 | 13 |
2009/10/13 | 109,899 | 110,001 | 108,501 | 110,001 | 13 |
2009/10/09 | 106,500 | 107,301 | 106,500 | 107,301 | 6 |
2009/10/08 | 105,000 | 105,000 | 102,501 | 102,501 | 4 |
2009/10/07 | 105,501 | 106,500 | 105,501 | 106,500 | 4 |
2009/10/06 | 105,000 | 105,999 | 104,001 | 105,999 | 3 |
2009/10/05 | 105,000 | 105,999 | 104,001 | 104,001 | 9 |
2009/10/02 | 105,099 | 107,001 | 105,099 | 107,001 | 2 |
2009/10/01 | 108,999 | 108,999 | 105,099 | 105,099 | 12 |
2009/09/30 | 109,101 | 109,101 | 109,101 | 109,101 | 1 |
2009/09/29 | 108,501 | 108,501 | 108,501 | 108,501 | 1 |
2009/09/28 | 108,000 | 108,000 | 106,800 | 107,001 | 9 |
2009/09/25 | 110,001 | 110,001 | 106,500 | 106,500 | 9 |
2009/09/24 | 105,999 | 108,000 | 105,999 | 108,000 | 10 |
2009/09/18 | 107,001 | 107,499 | 105,000 | 107,499 | 12 |
2009/09/16 | 109,500 | 109,500 | 107,001 | 107,001 | 4 |
2009/09/15 | 107,001 | 108,999 | 107,001 | 108,999 | 8 |
2009/09/14 | 107,001 | 107,001 | 107,001 | 107,001 | 3 |
2009/09/11 | 106,899 | 108,000 | 106,899 | 108,000 | 3 |
2009/09/10 | 108,000 | 108,999 | 108,000 | 108,501 | 9 |
2009/09/09 | 108,999 | 108,999 | 108,999 | 108,999 | 2 |
2009/09/08 | 111,099 | 111,099 | 108,999 | 108,999 | 6 |
2009/09/07 | 108,999 | 110,499 | 108,999 | 110,499 | 24 |
2009/09/04 | 108,300 | 108,699 | 108,300 | 108,600 | 9 |
2009/09/03 | 107,001 | 107,901 | 107,001 | 107,901 | 8 |
2009/09/02 | 107,499 | 107,499 | 107,499 | 107,499 | 3 |
2009/09/01 | 109,701 | 109,701 | 107,700 | 107,799 | 5 |
2009/08/31 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
2009/08/28 | 108,201 | 108,201 | 107,499 | 108,000 | 7 |
2009/08/26 | 110,001 | 110,499 | 110,001 | 110,499 | 2 |
2009/08/25 | 110,001 | 110,001 | 110,001 | 110,001 | 7 |
2009/08/24 | 108,801 | 110,499 | 108,801 | 110,499 | 8 |
2009/08/21 | 109,401 | 109,401 | 107,700 | 107,700 | 5 |
2009/08/20 | 107,100 | 107,400 | 107,100 | 107,400 | 2 |
2009/08/19 | 108,999 | 108,999 | 105,501 | 105,501 | 8 |
2009/08/18 | 108,501 | 108,999 | 108,000 | 108,999 | 8 |
2009/08/17 | 109,899 | 109,899 | 108,900 | 108,900 | 14 |
2009/08/13 | 110,199 | 110,901 | 108,000 | 108,000 | 5 |
2009/08/11 | 108,999 | 110,001 | 108,999 | 110,001 | 8 |
2009/08/10 | 111,000 | 111,000 | 108,600 | 109,500 | 12 |
2009/08/07 | 110,001 | 110,001 | 107,001 | 108,999 | 29 |
2009/08/05 | 111,501 | 111,501 | 109,599 | 109,599 | 19 |
2009/08/04 | 109,401 | 111,399 | 109,401 | 110,001 | 11 |
2009/08/03 | 113,901 | 113,901 | 111,999 | 111,999 | 5 |
2009/07/31 | 110,001 | 111,900 | 108,999 | 111,900 | 6 |
2009/07/30 | 111,201 | 111,201 | 108,501 | 110,001 | 15 |
2009/07/29 | 111,300 | 111,300 | 111,300 | 111,300 | 1 |
2009/07/28 | 114,900 | 114,900 | 111,099 | 111,399 | 78 |
2009/07/27 | 114,201 | 114,999 | 112,899 | 114,999 | 16 |
2009/07/24 | 112,701 | 112,701 | 110,199 | 110,199 | 8 |
2009/07/23 | 110,001 | 113,499 | 108,999 | 112,701 | 14 |
2009/07/22 | 108,201 | 110,001 | 108,201 | 110,001 | 6 |
2009/07/21 | 111,000 | 111,000 | 107,901 | 110,799 | 25 |
2009/07/17 | 110,301 | 110,499 | 110,301 | 110,499 | 3 |
2009/07/16 | 111,000 | 111,000 | 106,899 | 106,899 | 13 |
2009/07/15 | 110,001 | 110,001 | 107,001 | 107,001 | 15 |
2009/07/14 | 113,700 | 113,700 | 107,199 | 110,001 | 14 |
2009/07/13 | 123,999 | 123,999 | 104,001 | 113,901 | 92 |
2009/07/10 | 112,101 | 129,699 | 110,100 | 123,999 | 185 |
2009/07/09 | 108,399 | 109,701 | 107,100 | 109,701 | 9 |
2009/07/08 | 111,000 | 111,000 | 108,999 | 110,001 | 11 |
2009/07/07 | 110,499 | 113,799 | 110,499 | 113,001 | 6 |
2009/07/06 | 112,800 | 112,800 | 110,499 | 111,201 | 8 |
2009/07/03 | 111,000 | 111,699 | 110,001 | 111,699 | 3 |
2009/07/02 | 111,999 | 111,999 | 111,999 | 111,999 | 1 |
2009/07/01 | 110,601 | 110,601 | 108,600 | 108,600 | 5 |
2009/06/30 | 111,000 | 113,499 | 110,601 | 110,601 | 7 |
2009/06/29 | 110,001 | 111,000 | 108,999 | 108,999 | 12 |
2009/06/26 | 111,801 | 111,801 | 107,601 | 107,601 | 8 |
2009/06/25 | 111,000 | 112,500 | 111,000 | 112,500 | 20 |
2009/06/24 | 108,999 | 109,500 | 108,000 | 109,500 | 9 |
2009/06/23 | 107,499 | 107,499 | 105,999 | 106,500 | 10 |
2009/06/22 | 106,500 | 108,900 | 104,001 | 107,499 | 7 |
2009/06/19 | 105,000 | 105,000 | 104,001 | 104,001 | 15 |
2009/06/18 | 103,500 | 105,000 | 101,001 | 105,000 | 31 |
2009/06/17 | 105,999 | 110,001 | 104,001 | 107,001 | 26 |
2009/06/16 | 107,001 | 107,001 | 104,100 | 105,999 | 30 |
2009/06/15 | 105,000 | 111,999 | 104,001 | 111,999 | 20 |
2009/06/12 | 108,999 | 108,999 | 105,000 | 108,699 | 16 |
2009/06/11 | 110,001 | 110,001 | 108,999 | 110,001 | 14 |
2009/06/10 | 111,999 | 114,999 | 111,999 | 114,999 | 18 |
2009/06/09 | 116,001 | 116,001 | 110,001 | 116,001 | 40 |
2009/06/08 | 110,001 | 114,000 | 110,001 | 114,000 | 30 |
2009/06/05 | 104,799 | 110,001 | 102,999 | 107,199 | 27 |
2009/06/04 | 99,999 | 102,999 | 99,999 | 101,001 | 19 |
2009/06/03 | 99,300 | 99,999 | 98,100 | 99,999 | 16 |
2009/06/02 | 105,000 | 105,000 | 98,499 | 99,300 | 17 |
2009/06/01 | 95,100 | 105,000 | 95,100 | 105,000 | 61 |
2009/05/29 | 97,899 | 97,899 | 94,800 | 95,001 | 23 |
2009/05/28 | 95,001 | 97,899 | 95,001 | 97,899 | 16 |
2009/05/27 | 93,600 | 94,800 | 93,600 | 94,800 | 4 |
2009/05/26 | 95,001 | 95,001 | 94,599 | 94,599 | 6 |
2009/05/25 | 95,901 | 95,901 | 95,001 | 95,499 | 25 |
2009/05/22 | 98,799 | 98,799 | 95,799 | 95,799 | 5 |
2009/05/21 | 96,000 | 98,001 | 96,000 | 96,999 | 8 |
2009/05/20 | 93,999 | 93,999 | 93,999 | 93,999 | 1 |
2009/05/19 | 93,201 | 93,201 | 92,700 | 92,700 | 7 |
2009/05/18 | 93,000 | 98,001 | 93,000 | 98,001 | 17 |
2009/05/15 | 99,000 | 99,000 | 96,300 | 96,300 | 5 |
2009/05/14 | 95,001 | 96,000 | 93,000 | 96,000 | 13 |
2009/05/13 | 98,901 | 99,000 | 98,001 | 99,000 | 11 |
2009/05/12 | 96,999 | 98,001 | 96,999 | 98,001 | 5 |
2009/05/11 | 99,000 | 99,000 | 95,001 | 95,001 | 3 |
2009/05/08 | 93,999 | 96,000 | 93,999 | 95,001 | 14 |
2009/05/07 | 93,999 | 93,999 | 93,000 | 93,000 | 12 |
2009/05/01 | 90,501 | 90,501 | 90,501 | 90,501 | 1 |
2009/04/30 | 93,999 | 93,999 | 89,001 | 89,499 | 6 |
2009/04/28 | 94,500 | 94,500 | 94,500 | 94,500 | 1 |
2009/04/27 | 95,001 | 95,001 | 93,000 | 93,000 | 11 |
2009/04/24 | 88,701 | 90,999 | 88,701 | 90,999 | 2 |
2009/04/23 | 88,200 | 88,200 | 87,399 | 87,399 | 4 |
2009/04/22 | 87,999 | 87,999 | 87,501 | 87,501 | 2 |
2009/04/21 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
2009/04/20 | 93,999 | 95,001 | 93,900 | 95,001 | 7 |
2009/04/16 | 87,999 | 89,001 | 84,999 | 89,001 | 12 |
2009/04/15 | 88,299 | 89,199 | 88,200 | 89,199 | 8 |
2009/04/14 | 93,000 | 93,999 | 90,999 | 90,999 | 8 |
2009/04/13 | 98,001 | 99,999 | 90,099 | 90,099 | 20 |
2009/04/10 | 93,000 | 93,000 | 93,000 | 93,000 | 3 |
2009/04/09 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
2009/04/08 | 90,000 | 93,999 | 90,000 | 93,999 | 2 |
2009/04/07 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
2009/04/06 | 96,000 | 96,000 | 93,000 | 95,499 | 11 |
2009/04/02 | 92,001 | 95,001 | 92,001 | 95,001 | 7 |
2009/04/01 | 93,000 | 93,000 | 92,001 | 92,001 | 16 |
2009/03/31 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
2009/03/30 | 93,000 | 93,000 | 93,000 | 93,000 | 3 |
2009/03/27 | 92,001 | 92,001 | 90,000 | 90,000 | 10 |
2009/03/25 | 93,000 | 93,000 | 92,001 | 92,001 | 15 |
2009/03/24 | 89,001 | 90,501 | 89,001 | 90,000 | 8 |
2009/03/18 | 89,901 | 90,501 | 89,901 | 90,501 | 17 |
2009/03/17 | 89,901 | 89,901 | 89,901 | 89,901 | 4 |
2009/03/16 | 83,301 | 90,000 | 83,301 | 90,000 | 6 |
2009/03/09 | 84,000 | 84,000 | 81,300 | 83,301 | 4 |
2009/03/06 | 81,099 | 81,099 | 81,000 | 81,000 | 5 |
2009/03/03 | 89,100 | 89,100 | 89,100 | 89,100 | 3 |
2009/02/25 | 88,899 | 90,801 | 87,099 | 89,100 | 19 |
2009/02/24 | 83,400 | 87,999 | 82,800 | 87,999 | 13 |
2009/02/19 | 90,999 | 90,999 | 86,100 | 87,300 | 13 |
2009/02/17 | 90,000 | 90,300 | 90,000 | 90,000 | 14 |
2009/02/16 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
2009/02/13 | 91,500 | 91,500 | 91,500 | 91,500 | 4 |
2009/02/12 | 88,101 | 88,101 | 88,101 | 88,101 | 1 |
2009/02/10 | 90,999 | 90,999 | 90,999 | 90,999 | 13 |
2009/02/09 | 87,801 | 92,001 | 87,801 | 92,001 | 2 |
2009/02/06 | 87,801 | 87,801 | 87,801 | 87,801 | 3 |
2009/02/05 | 89,799 | 89,799 | 89,799 | 89,799 | 1 |
2009/02/04 | 87,900 | 87,999 | 87,900 | 87,999 | 4 |
2009/02/03 | 87,501 | 87,501 | 87,501 | 87,501 | 1 |
2009/02/02 | 83,601 | 86,001 | 83,100 | 86,001 | 4 |
2009/01/30 | 86,100 | 86,100 | 86,100 | 86,100 | 1 |
2009/01/29 | 87,999 | 92,001 | 87,999 | 92,001 | 8 |
2009/01/28 | 93,000 | 93,801 | 90,801 | 90,801 | 15 |
2009/01/26 | 92,901 | 92,901 | 92,901 | 92,901 | 7 |
2009/01/23 | 87,501 | 88,599 | 87,501 | 88,599 | 10 |
2009/01/21 | 83,601 | 87,501 | 83,499 | 87,501 | 13 |
2009/01/20 | 87,399 | 87,501 | 87,399 | 87,501 | 6 |
2009/01/19 | 87,600 | 89,601 | 87,600 | 89,601 | 6 |
2009/01/16 | 89,100 | 89,601 | 89,100 | 89,601 | 12 |
2009/01/15 | 89,100 | 89,100 | 89,001 | 89,100 | 9 |
2009/01/14 | 90,000 | 91,701 | 88,899 | 89,499 | 15 |
2009/01/13 | 90,501 | 91,701 | 90,501 | 91,701 | 8 |
2009/01/09 | 93,201 | 93,501 | 90,000 | 90,099 | 22 |
2009/01/08 | 93,201 | 93,300 | 93,000 | 93,000 | 7 |
2009/01/07 | 90,099 | 95,199 | 90,099 | 95,199 | 11 |
2009/01/06 | 90,000 | 92,001 | 90,000 | 90,000 | 8 |
2009/01/05 | 90,501 | 90,999 | 90,501 | 90,999 | 27 |