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
2011/12/30 167,499 168,801 165,000 166,101 11
2011/12/29 163,101 164,001 163,101 164,001 2
2011/12/28 168,000 168,000 168,000 168,000 2
2011/12/27 168,000 170,499 164,001 164,001 12
2011/12/26 165,000 168,000 165,000 165,000 16
2011/12/22 165,000 165,000 161,301 163,500 9
2011/12/21 165,000 165,399 165,000 165,399 7
2011/12/20 161,199 163,500 161,199 163,500 12
2011/12/19 167,799 167,799 161,199 161,199 3
2011/12/16 161,001 163,800 161,001 163,800 16
2011/12/15 165,501 165,999 162,999 165,000 17
2011/12/14 168,501 171,999 165,999 169,500 35
2011/12/13 168,000 168,501 165,000 168,501 17
2011/12/12 171,999 171,999 167,499 168,000 20
2011/12/09 162,099 170,001 162,099 164,001 41
2011/12/08 165,000 171,999 159,000 166,101 108
2011/12/07 155,001 170,001 155,001 167,001 78
2011/12/06 152,499 153,000 150,201 153,000 14
2011/12/05 153,000 153,000 152,499 152,499 10
2011/12/02 147,999 153,000 147,999 153,000 20
2011/12/01 146,700 146,700 144,999 144,999 5
2011/11/30 145,500 145,500 143,301 144,999 13
2011/11/29 144,999 150,000 144,999 147,999 9
2011/11/28 147,999 147,999 140,001 141,999 20
2011/11/25 159,999 159,999 148,500 148,500 21
2011/11/24 156,000 159,999 155,499 159,999 26
2011/11/22 148,200 165,999 144,600 156,000 71
2011/11/21 141,000 158,001 141,000 145,200 46
2011/11/18 140,001 142,800 140,001 142,800 25
2011/11/17 134,400 144,900 134,400 139,800 78
2011/11/16 131,199 133,899 131,199 133,500 29
2011/11/15 131,301 132,999 131,100 131,100 3
2011/11/14 129,999 132,999 129,999 131,001 8
2011/11/11 129,000 129,000 128,799 129,000 5
2011/11/10 128,001 128,001 127,500 128,001 4
2011/11/09 129,300 129,501 129,000 129,000 8
2011/11/08 128,700 129,201 127,800 129,201 10
2011/11/07 129,000 129,000 128,499 128,499 6
2011/11/04 127,200 128,499 127,200 128,499 3
2011/11/02 129,000 129,099 128,601 128,601 3
2011/11/01 129,501 129,999 129,501 129,501 13
2011/10/31 129,000 129,000 129,000 129,000 1
2011/10/28 129,600 129,600 129,600 129,600 4
2011/10/27 129,900 129,900 128,901 129,501 4
2011/10/26 0 0 0 129,000 0
2011/10/25 129,501 129,501 129,000 129,000 7
2011/10/24 126,999 128,499 126,999 128,499 18
2011/10/21 127,500 127,500 126,999 126,999 6
2011/10/20 128,001 128,499 127,200 127,200 5
2011/10/19 128,001 128,001 128,001 128,001 2
2011/10/18 128,001 128,001 128,001 128,001 1
2011/10/17 127,101 128,001 127,101 128,001 59
2011/10/14 126,999 127,101 126,999 127,101 2
2011/10/13 125,799 129,000 125,799 126,999 17
2011/10/12 125,100 125,301 125,100 125,199 4
2011/10/11 125,001 128,901 125,001 125,001 13
2011/10/07 122,001 122,100 122,001 122,100 2
2011/10/06 123,000 123,000 123,000 123,000 1
2011/10/05 0 0 0 122,100 0
2011/10/04 122,100 122,100 122,100 122,100 2
2011/10/03 124,101 124,101 124,101 124,101 2
2011/09/30 124,299 125,799 124,299 125,799 2
2011/09/29 124,101 124,200 123,201 123,201 7
2011/09/28 125,799 125,799 124,500 124,500 3
2011/09/27 122,601 123,000 122,499 123,000 5
2011/09/26 122,901 124,800 122,601 122,601 10
2011/09/22 120,501 125,799 120,501 125,799 5
2011/09/21 122,199 122,199 122,001 122,001 3
2011/09/20 124,500 124,500 122,001 122,001 2
2011/09/16 128,001 128,001 127,800 127,800 4
2011/09/15 123,000 128,001 123,000 125,001 19
2011/09/14 120,000 121,500 120,000 121,500 3
2011/09/13 120,000 120,000 120,000 120,000 1
2011/09/12 0 0 0 120,200 0
2011/09/09 120,201 120,201 120,201 120,201 3
2011/09/08 120,999 120,999 120,000 120,999 10
2011/09/07 120,501 120,501 120,501 120,501 1
2011/09/06 120,501 120,501 120,399 120,399 3
2011/09/05 120,399 120,399 120,399 120,399 2
2011/09/02 123,900 123,900 123,900 123,900 5
2011/09/01 0 0 0 124,000 0
2011/08/31 0 0 0 124,000 0
2011/08/30 123,999 123,999 123,999 123,999 1
2011/08/29 0 0 0 121,000 0
2011/08/26 120,999 120,999 120,999 120,999 1
2011/08/25 125,901 125,901 125,901 125,901 5
2011/08/24 121,899 122,001 120,099 120,801 17
2011/08/23 119,001 119,001 119,001 119,001 1
2011/08/22 120,000 120,000 118,899 119,001 11
2011/08/19 120,600 120,999 120,099 120,099 8
2011/08/18 121,500 123,000 121,500 123,000 4
2011/08/17 120,699 121,701 120,699 121,701 2
2011/08/16 122,499 123,399 120,501 120,501 8
2011/08/15 119,901 122,601 119,901 120,501 18
2011/08/12 124,401 124,401 122,499 122,499 20
2011/08/11 119,001 123,399 119,001 123,399 13
2011/08/10 125,001 125,001 124,101 124,101 8
2011/08/09 120,999 125,001 120,501 125,001 16
2011/08/08 122,001 126,999 122,001 126,999 8
2011/08/05 128,001 128,001 125,001 127,899 18
2011/08/04 131,001 131,001 126,999 129,900 16
2011/08/03 126,000 126,000 125,601 125,601 2
2011/08/02 126,999 126,999 126,999 126,999 1
2011/08/01 128,499 128,499 127,500 127,500 5
2011/07/29 127,200 127,200 126,999 126,999 10
2011/07/28 128,001 128,001 126,999 126,999 5
2011/07/27 130,899 130,899 129,999 129,999 2
2011/07/26 130,299 131,001 129,000 130,899 11
2011/07/25 132,300 132,300 132,201 132,300 12
2011/07/22 132,801 132,999 132,000 132,999 5
2011/07/21 132,501 132,801 130,200 132,801 14
2011/07/20 132,000 132,501 132,000 132,501 7
2011/07/19 129,999 132,999 128,601 129,000 17
2011/07/15 131,400 132,999 129,501 132,999 30
2011/07/14 130,500 134,499 129,999 129,999 48
2011/07/13 129,999 129,999 127,200 127,200 12
2011/07/12 131,499 131,499 129,300 129,600 6
2011/07/11 129,000 129,999 129,000 129,300 16
2011/07/08 129,999 129,999 125,400 129,300 40
2011/07/07 127,101 129,600 127,101 127,899 18
2011/07/06 130,500 130,500 128,499 129,999 15
2011/07/05 127,401 132,399 127,401 131,499 13
2011/07/04 129,000 134,001 126,600 127,299 80
2011/07/01 125,001 131,001 123,000 128,001 53
2011/06/30 120,699 124,800 120,699 123,999 22
2011/06/29 121,401 121,401 120,000 120,699 7
2011/06/28 123,000 123,000 118,599 120,000 13
2011/06/27 124,800 124,800 118,599 123,000 25
2011/06/24 119,301 119,400 117,900 117,900 14
2011/06/23 118,500 119,199 118,500 119,100 5
2011/06/22 116,001 118,899 116,001 118,500 10
2011/06/21 114,900 114,999 114,900 114,999 2
2011/06/20 114,399 114,501 114,000 114,000 15
2011/06/17 115,701 115,701 114,399 114,399 15
2011/06/16 116,001 116,001 115,800 115,800 24
2011/06/15 115,101 116,001 115,101 116,001 3
2011/06/14 116,001 116,001 114,999 114,999 4
2011/06/13 113,799 114,999 113,799 113,799 33
2011/06/10 0 0 0 116,000 0
2011/06/09 119,799 119,799 116,001 116,001 10
2011/06/08 118,800 120,000 118,800 119,901 5
2011/06/07 116,001 118,500 116,001 118,500 4
2011/06/06 115,701 115,701 115,500 115,500 4
2011/06/03 118,101 118,101 118,101 118,101 2
2011/06/02 116,499 118,800 116,499 118,500 5
2011/06/01 123,999 123,999 116,199 116,199 16
2011/05/31 126,000 126,000 123,000 123,000 2
2011/05/30 120,000 125,001 120,000 125,001 5
2011/05/27 0 0 0 122,000 0
2011/05/26 119,901 122,001 119,901 122,001 7
2011/05/25 119,901 119,901 119,901 119,901 5
2011/05/24 119,001 119,001 119,001 119,001 4
2011/05/23 119,001 119,001 119,001 119,001 1
2011/05/20 116,001 119,001 116,001 119,001 16
2011/05/19 119,400 120,000 119,400 120,000 21
2011/05/18 116,499 116,499 116,499 116,499 17
2011/05/17 116,001 116,499 116,001 116,499 4
2011/05/16 114,600 114,600 114,000 114,000 7
2011/05/13 120,000 120,000 120,000 120,000 4
2011/05/12 119,001 122,001 117,999 122,001 13
2011/05/11 0 0 0 118,000 0
2011/05/10 116,001 117,999 116,001 117,999 12
2011/05/09 114,600 114,999 114,600 114,999 3
2011/05/06 114,501 114,600 114,501 114,600 8
2011/05/02 114,000 114,000 114,000 114,000 1
2011/04/28 114,801 114,801 114,801 114,801 2
2011/04/27 114,999 114,999 114,999 114,999 1
2011/04/26 0 0 0 118,000 0
2011/04/25 117,999 117,999 117,999 117,999 5
2011/04/22 111,000 113,100 111,000 113,100 17
2011/04/21 110,100 110,100 110,100 110,100 2
2011/04/20 0 0 0 113,100 0
2011/04/19 114,501 114,501 113,100 113,100 2
2011/04/18 111,999 111,999 110,001 110,001 5
2011/04/15 110,001 114,999 110,001 114,999 2
2011/04/14 111,900 114,999 111,900 114,999 3
2011/04/13 111,000 111,900 111,000 111,900 11
2011/04/12 111,801 112,899 109,899 110,100 22
2011/04/11 104,499 112,899 104,499 111,999 69
2011/04/08 99,900 101,499 99,900 101,499 17
2011/04/07 100,500 102,900 100,500 100,800 33
2011/04/06 100,101 100,500 100,101 100,500 4
2011/04/05 100,101 101,001 99,999 100,101 25
2011/04/04 103,200 103,200 101,499 101,499 15
2011/04/01 99,999 101,301 98,700 100,401 27
2011/03/31 101,001 101,001 98,499 99,999 24
2011/03/30 100,101 101,001 99,999 100,500 11
2011/03/29 101,100 101,100 101,001 101,001 4
2011/03/28 103,299 103,299 100,401 101,499 49
2011/03/25 105,000 106,299 103,101 106,299 64
2011/03/24 108,000 108,000 104,301 105,000 37
2011/03/23 108,999 108,999 107,001 108,999 27
2011/03/22 106,299 110,001 105,999 108,999 86
2011/03/18 99,999 104,799 96,000 104,700 117
2011/03/17 93,999 99,999 93,999 99,999 7
2011/03/16 86,499 105,999 86,499 105,999 80
2011/03/15 105,099 105,099 87,000 92,499 112
2011/03/14 105,201 118,800 105,201 107,001 138
2011/03/11 135,000 136,500 135,000 135,000 8
2011/03/10 135,999 139,899 135,699 135,999 20
2011/03/09 137,001 138,000 135,099 135,801 22
2011/03/08 140,100 140,100 134,499 135,201 93
2011/03/07 140,601 140,601 140,601 140,601 6
2011/03/04 141,999 144,801 141,999 143,601 38
2011/03/03 141,699 142,599 141,000 141,099 18
2011/03/02 142,500 142,500 140,100 142,401 36
2011/03/01 140,001 144,900 140,001 143,100 34
2011/02/28 136,299 140,001 136,299 140,001 31
2011/02/25 132,300 137,001 132,201 136,500 27
2011/02/24 138,000 138,000 134,100 134,100 85
2011/02/23 145,500 145,500 140,799 141,099 64
2011/02/22 147,099 147,501 147,000 147,000 30
2011/02/21 147,201 148,500 146,901 147,000 45
2011/02/18 150,999 150,999 146,901 147,000 72
2011/02/17 149,499 153,399 146,301 148,599 172
2011/02/16 161,799 165,000 146,001 149,400 370
2011/02/15 174,000 187,401 146,001 162,000 635
2011/02/14 174,999 175,500 168,000 168,000 151
2011/02/10 170,001 180,000 162,999 173,799 434
2011/02/09 143,001 173,001 143,001 167,499 361
2011/02/08 138,999 143,001 138,399 143,001 18
2011/02/07 135,000 140,001 132,999 140,001 9
2011/02/04 133,500 140,001 133,500 135,900 22
2011/02/03 132,501 132,999 132,501 132,999 154
2011/02/02 132,000 132,501 132,000 132,501 4
2011/02/01 131,499 132,801 131,499 132,801 11
2011/01/31 131,499 131,499 131,499 131,499 3
2011/01/28 129,999 129,999 129,399 129,399 12
2011/01/27 131,901 132,000 131,901 132,000 5
2011/01/26 130,200 130,200 130,101 130,101 3
2011/01/25 132,501 132,501 131,001 131,001 9
2011/01/24 132,000 132,501 132,000 132,501 9
2011/01/21 129,999 129,999 129,999 129,999 2
2011/01/20 132,000 132,000 132,000 132,000 2
2011/01/19 129,999 131,001 129,999 131,001 2
2011/01/18 127,200 131,001 127,200 131,001 8
2011/01/17 129,000 131,400 128,901 129,000 22
2011/01/14 132,801 132,801 132,000 132,000 2
2011/01/13 132,801 132,801 131,601 132,000 28
2011/01/12 131,499 132,801 131,499 132,801 7
2011/01/11 129,999 129,999 129,999 129,999 46
2011/01/07 129,000 129,501 129,000 129,501 2
2011/01/06 127,200 129,000 127,200 129,000 6
2011/01/05 126,099 128,001 126,099 128,001 14
2011/01/04 126,000 126,000 126,000 126,000 1

このページの先頭へ