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
2010/12/30 125,901 126,000 125,901 126,000 2
2010/12/29 126,000 126,000 126,000 126,000 4
2010/12/28 126,900 126,900 125,100 125,100 2
2010/12/27 125,799 125,799 124,500 124,599 7
2010/12/24 123,600 125,799 123,600 125,799 4
2010/12/22 123,000 123,000 122,001 122,001 2
2010/12/21 123,999 123,999 123,099 123,099 4
2010/12/20 125,001 125,001 125,001 125,001 6
2010/12/17 125,001 125,001 125,001 125,001 1
2010/12/16 126,000 126,000 126,000 126,000 1
2010/12/15 125,100 125,100 123,999 123,999 3
2010/12/14 123,000 125,001 123,000 125,001 2
2010/12/13 126,300 126,300 122,199 126,000 13
2010/12/10 123,999 124,701 123,999 124,701 11
2010/12/09 124,800 124,800 124,701 124,701 6
2010/12/08 120,501 120,501 120,501 120,501 1
2010/12/07 121,200 121,899 121,200 121,899 6
2010/12/06 125,499 125,499 125,499 125,499 2
2010/12/03 0 0 0 124,700 0
2010/12/02 123,999 124,701 121,701 124,701 3
2010/12/01 121,500 121,500 121,500 121,500 1
2010/11/30 0 0 0 120,000 0
2010/11/29 120,000 120,000 120,000 120,000 2
2010/11/26 118,701 118,701 118,701 118,701 3
2010/11/25 122,001 122,001 117,999 118,200 11
2010/11/24 120,000 120,999 117,999 120,999 6
2010/11/22 0 0 0 120,900 0
2010/11/19 120,000 120,900 120,000 120,900 3
2010/11/18 0 0 0 120,000 0
2010/11/17 120,000 120,000 120,000 120,000 8
2010/11/16 0 0 0 120,000 0
2010/11/15 0 0 0 120,000 0
2010/11/12 120,000 120,000 120,000 120,000 4
2010/11/11 0 0 0 120,000 0
2010/11/10 120,000 120,000 120,000 120,000 3
2010/11/09 118,200 118,200 117,999 117,999 12
2010/11/08 119,400 119,400 119,400 119,400 2
2010/11/05 120,000 120,000 117,699 119,400 5
2010/11/04 119,001 119,001 119,001 119,001 1
2010/11/02 117,699 119,001 117,699 119,001 3
2010/11/01 117,600 117,600 117,600 117,600 7
2010/10/29 119,901 119,901 117,000 117,000 4
2010/10/28 116,400 117,099 116,400 117,099 2
2010/10/27 115,701 115,701 115,701 115,701 1
2010/10/26 115,599 115,599 115,599 115,599 1
2010/10/25 117,600 117,600 117,000 117,000 5
2010/10/22 117,501 117,501 117,000 117,000 19
2010/10/21 117,000 117,000 117,000 117,000 1
2010/10/20 117,000 117,000 117,000 117,000 6
2010/10/19 119,199 119,499 119,199 119,499 12
2010/10/18 120,000 120,000 114,501 118,500 17
2010/10/15 120,000 120,000 120,000 120,000 1
2010/10/14 0 0 0 125,000 0
2010/10/13 0 0 0 125,000 0
2010/10/12 125,001 125,001 125,001 125,001 1
2010/10/08 120,000 120,000 120,000 120,000 2
2010/10/07 120,999 120,999 119,499 119,499 6
2010/10/06 120,099 120,501 120,099 120,501 7
2010/10/05 0 0 0 122,000 0
2010/10/04 122,001 122,001 122,001 122,001 3
2010/10/01 124,500 124,500 124,500 124,500 1
2010/09/30 123,999 123,999 123,999 123,999 1
2010/09/29 0 0 0 124,000 0
2010/09/28 0 0 0 124,000 0
2010/09/27 124,701 124,701 123,999 123,999 6
2010/09/24 122,001 124,701 122,001 124,701 8
2010/09/22 0 0 0 122,000 0
2010/09/21 121,500 122,001 121,500 122,001 5
2010/09/17 120,000 120,000 120,000 120,000 2
2010/09/16 120,999 120,999 120,399 120,399 6
2010/09/15 119,001 120,000 119,001 120,000 3
2010/09/14 119,499 120,000 119,499 120,000 4
2010/09/13 123,999 123,999 120,501 120,501 11
2010/09/10 118,500 118,500 118,500 118,500 2
2010/09/09 119,100 119,100 119,100 119,100 2
2010/09/08 119,100 119,100 119,001 119,100 4
2010/09/07 120,000 120,399 119,001 120,300 5
2010/09/06 120,501 120,501 120,501 120,501 3
2010/09/03 0 0 0 120,700 0
2010/09/02 120,699 120,699 120,699 120,699 2
2010/09/01 0 0 0 120,700 0
2010/08/31 120,699 120,699 120,699 120,699 1
2010/08/30 120,999 120,999 120,999 120,999 2
2010/08/27 0 0 0 118,000 0
2010/08/26 119,100 119,100 117,300 117,999 12
2010/08/25 122,499 122,499 120,999 120,999 11
2010/08/24 123,399 123,399 120,999 121,500 7
2010/08/23 0 0 0 123,900 0
2010/08/20 123,900 123,900 123,900 123,900 2
2010/08/19 0 0 0 122,000 0
2010/08/18 120,900 122,001 120,900 122,001 9
2010/08/17 120,399 120,600 120,399 120,600 6
2010/08/16 125,001 125,001 125,001 125,001 2
2010/08/13 0 0 0 125,000 0
2010/08/12 125,001 125,001 125,001 125,001 2
2010/08/11 125,001 125,001 125,001 125,001 3
2010/08/10 126,000 126,501 126,000 126,501 5
2010/08/09 125,199 125,199 125,100 125,100 3
2010/08/06 125,499 125,499 125,499 125,499 1
2010/08/05 124,701 124,701 124,701 124,701 2
2010/08/04 126,000 126,000 125,301 125,301 2
2010/08/03 126,000 126,000 126,000 126,000 7
2010/08/02 125,001 126,000 125,001 126,000 16
2010/07/30 125,001 125,001 125,001 125,001 7
2010/07/29 126,000 126,000 126,000 126,000 2
2010/07/28 126,999 126,999 126,999 126,999 3
2010/07/27 126,900 126,900 126,900 126,900 2
2010/07/26 128,499 128,499 125,499 125,499 7
2010/07/23 124,500 126,000 124,500 126,000 10
2010/07/22 0 0 0 125,100 0
2010/07/21 126,000 126,000 125,100 125,100 4
2010/07/20 126,999 129,000 126,000 129,000 26
2010/07/16 129,000 129,000 125,001 125,001 8
2010/07/15 126,999 126,999 122,601 124,500 10
2010/07/14 125,199 128,001 125,199 126,999 25
2010/07/13 123,000 123,501 123,000 123,501 6
2010/07/12 126,000 126,000 123,000 123,000 12
2010/07/09 122,499 123,000 122,499 123,000 3
2010/07/08 124,500 125,499 124,500 125,499 9
2010/07/07 120,999 121,299 120,999 120,999 6
2010/07/06 119,499 120,999 119,499 120,999 12
2010/07/05 117,999 120,000 117,999 120,000 8
2010/07/02 119,799 120,000 116,799 120,000 9
2010/07/01 123,000 123,000 113,799 116,799 17
2010/06/30 123,801 123,801 121,599 123,000 16
2010/06/29 126,900 128,001 125,199 126,399 18
2010/06/28 126,000 128,901 125,199 126,000 23
2010/06/25 128,901 129,000 126,000 126,999 40
2010/06/24 123,501 125,001 123,501 125,001 4
2010/06/23 0 0 0 122,500 0
2010/06/22 123,000 123,000 122,499 122,499 15
2010/06/21 124,101 124,299 123,999 123,999 10
2010/06/18 124,500 125,799 123,600 123,600 6
2010/06/17 123,300 125,901 123,300 125,799 8
2010/06/16 126,999 126,999 123,999 125,001 23
2010/06/15 131,001 131,001 126,999 126,999 14
2010/06/14 132,000 132,000 128,400 128,400 7
2010/06/11 132,000 132,201 130,500 130,500 7
2010/06/10 127,500 132,000 127,500 132,000 9
2010/06/09 132,399 132,801 126,999 126,999 16
2010/06/08 123,900 132,000 123,900 132,000 57
2010/06/07 123,000 123,900 120,300 123,900 8
2010/06/04 120,999 122,499 120,999 122,499 3
2010/06/03 121,299 121,299 119,001 119,100 3
2010/06/02 121,500 121,500 121,500 121,500 2
2010/06/01 120,801 121,500 120,501 121,500 8
2010/05/31 117,999 117,999 117,999 117,999 4
2010/05/28 0 0 0 118,700 0
2010/05/27 118,701 118,701 118,701 118,701 1
2010/05/26 113,199 113,199 113,199 113,199 1
2010/05/25 120,000 120,000 115,500 115,500 6
2010/05/24 117,999 118,101 117,600 117,600 6
2010/05/21 114,999 114,999 114,999 114,999 1
2010/05/20 120,399 120,399 120,399 120,399 1
2010/05/19 114,999 120,000 114,600 120,000 11
2010/05/18 115,599 119,100 115,599 119,100 3
2010/05/17 119,499 119,499 118,599 118,599 7
2010/05/14 119,100 119,100 119,100 119,100 1
2010/05/13 120,501 120,501 120,501 120,501 1
2010/05/12 118,101 118,500 118,101 118,500 6
2010/05/11 119,100 119,799 118,200 118,200 9
2010/05/10 123,000 123,900 117,999 118,500 20
2010/05/07 119,499 119,499 117,999 117,999 15
2010/05/06 120,000 120,000 117,999 119,499 4
2010/04/30 120,900 123,501 120,699 123,501 62
2010/04/28 120,900 120,900 120,900 120,900 2
2010/04/27 122,799 123,501 122,799 123,000 9
2010/04/26 123,999 125,001 119,799 119,799 20
2010/04/23 120,000 123,999 119,100 119,301 22
2010/04/22 120,501 120,999 120,300 120,999 9
2010/04/21 123,000 123,000 120,000 120,300 12
2010/04/20 118,701 123,000 118,701 120,201 4
2010/04/19 117,000 120,000 117,000 120,000 2
2010/04/16 0 0 0 120,000 0
2010/04/15 124,500 124,500 119,499 120,000 7
2010/04/14 123,999 123,999 123,999 123,999 1
2010/04/13 121,101 123,999 121,101 123,999 4
2010/04/12 119,400 125,001 119,400 123,099 18
2010/04/09 116,700 116,700 114,999 115,101 4
2010/04/08 0 0 0 116,500 0
2010/04/07 114,000 116,499 114,000 116,499 4
2010/04/06 112,500 113,001 112,500 113,001 3
2010/04/05 111,999 120,000 111,999 113,001 11
2010/04/02 114,900 114,900 111,999 111,999 9
2010/04/01 112,200 112,899 111,000 111,999 8
2010/03/31 111,999 111,999 111,999 111,999 1
2010/03/30 111,501 111,999 108,999 111,999 10
2010/03/29 111,000 111,000 111,000 111,000 5
2010/03/26 111,000 111,999 108,501 108,501 12
2010/03/25 111,000 111,000 108,999 108,999 10
2010/03/24 111,501 111,501 110,001 111,501 4
2010/03/23 107,499 109,500 107,499 109,500 4
2010/03/18 108,000 108,900 108,000 108,900 2
2010/03/17 108,099 108,099 107,799 108,000 59
2010/03/16 108,501 110,001 108,099 110,001 4
2010/03/15 108,399 108,399 108,399 108,399 1
2010/03/12 107,601 107,601 107,499 107,499 9
2010/03/11 108,000 108,000 107,601 107,601 4
2010/03/10 108,801 108,801 107,499 107,499 18
2010/03/09 110,001 110,001 109,200 109,200 6
2010/03/08 108,501 110,001 108,501 108,501 5
2010/03/05 111,000 111,000 108,201 108,201 8
2010/03/04 111,801 111,801 108,501 108,501 10
2010/03/02 109,899 111,000 109,899 111,000 6
2010/03/01 109,299 109,299 109,299 109,299 2
2010/02/26 107,499 107,601 107,499 107,601 3
2010/02/25 112,899 112,899 108,000 108,000 16
2010/02/24 112,800 112,800 108,000 111,000 11
2010/02/23 117,999 117,999 114,501 114,501 16
2010/02/22 114,999 114,999 114,999 114,999 28
2010/02/19 109,800 110,199 109,800 110,199 6
2010/02/18 108,000 108,000 108,000 108,000 5
2010/02/16 109,200 109,200 109,200 109,200 1
2010/02/15 109,200 109,200 108,501 108,501 6
2010/02/12 109,299 109,299 109,299 109,299 1
2010/02/10 108,999 109,899 108,999 109,899 3
2010/02/09 108,801 108,801 108,801 108,801 5
2010/02/08 108,201 108,300 108,201 108,300 2
2010/02/05 108,099 108,099 108,000 108,000 6
2010/02/04 108,600 108,600 108,600 108,600 1
2010/02/03 108,600 108,600 108,600 108,600 1
2010/02/02 108,999 108,999 108,999 108,999 2
2010/02/01 108,699 108,699 108,699 108,699 1
2010/01/29 110,001 110,001 110,001 110,001 13
2010/01/28 112,101 112,101 111,501 111,501 3
2010/01/27 114,000 114,000 112,101 112,101 4
2010/01/26 113,001 113,001 113,001 113,001 1
2010/01/25 114,999 114,999 114,999 114,999 4
2010/01/22 114,000 114,000 113,499 114,000 21
2010/01/21 114,999 114,999 114,999 114,999 3
2010/01/20 111,000 114,000 111,000 114,000 15
2010/01/18 111,000 111,000 111,000 111,000 4
2010/01/15 111,900 111,900 111,000 111,000 7
2010/01/14 111,000 111,000 111,000 111,000 3
2010/01/13 108,201 108,201 108,201 108,201 1
2010/01/12 111,000 111,999 110,001 110,001 24
2010/01/08 109,500 109,800 108,501 109,500 11
2010/01/07 107,901 108,099 107,901 108,099 10
2010/01/06 106,899 106,899 106,899 106,899 3
2010/01/05 105,099 105,099 105,099 105,099 2

このページの先頭へ