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

このページの先頭へ