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
2012/12/28 268,800 269,901 267,999 269,400 19
2012/12/27 266,901 272,499 266,001 266,799 51
2012/12/26 266,301 268,899 266,301 268,899 11
2012/12/25 267,300 273,999 266,901 266,901 33
2012/12/21 269,901 270,000 267,099 268,701 12
2012/12/20 263,100 282,999 263,100 266,199 109
2012/12/19 270,000 274,401 264,999 265,401 74
2012/12/18 269,001 274,800 267,300 274,701 44
2012/12/17 267,399 268,800 264,999 265,800 43
2012/12/14 269,499 269,499 263,001 264,999 46
2012/12/13 281,100 282,000 258,000 266,400 229
2012/12/12 280,101 281,001 275,001 281,001 17
2012/12/11 276,201 281,001 270,999 280,101 43
2012/12/10 272,499 272,499 269,001 271,200 25
2012/12/07 266,100 272,499 266,001 272,499 8
2012/12/06 263,499 270,000 263,499 267,999 13
2012/12/05 263,001 267,501 261,000 267,501 14
2012/12/04 264,000 264,999 263,001 263,001 4
2012/12/03 263,301 263,400 263,001 263,001 8
2012/11/30 263,001 270,999 263,001 263,199 15
2012/11/29 263,601 272,001 249,000 261,999 160
2012/11/28 264,999 267,501 264,999 267,501 6
2012/11/27 264,999 270,000 260,001 270,000 31
2012/11/26 271,500 272,400 260,001 264,999 69
2012/11/22 276,000 276,801 262,101 268,800 97
2012/11/21 279,099 282,000 278,001 278,001 4
2012/11/20 278,001 282,000 278,001 282,000 4
2012/11/19 273,000 282,501 272,901 282,501 22
2012/11/16 287,001 288,999 267,000 276,699 57
2012/11/15 286,101 288,501 285,000 288,399 5
2012/11/14 289,500 289,500 289,500 289,500 1
2012/11/13 282,600 288,999 282,600 288,900 10
2012/11/12 290,001 291,000 282,999 284,001 14
2012/11/09 279,099 289,701 279,099 289,599 27
2012/11/08 279,000 285,999 276,201 284,001 26
2012/11/07 287,199 287,199 282,999 285,900 29
2012/11/06 281,100 290,001 281,100 287,100 52
2012/11/05 285,000 286,500 280,101 281,001 51
2012/11/02 275,199 282,000 275,199 282,000 27
2012/11/01 279,000 288,999 273,900 274,500 53
2012/10/31 273,099 274,899 272,001 274,899 13
2012/10/30 275,301 275,400 271,701 273,000 11
2012/10/29 271,899 279,000 271,899 279,000 20
2012/10/26 270,501 275,001 270,501 271,899 10
2012/10/25 270,000 273,501 269,001 271,500 12
2012/10/24 269,001 272,001 269,001 270,000 8
2012/10/23 271,200 271,200 270,000 270,000 13
2012/10/22 271,101 271,101 271,101 271,101 6
2012/10/19 272,001 272,001 272,001 272,001 1
2012/10/18 271,500 275,001 270,201 275,001 21
2012/10/17 271,899 276,501 271,899 274,500 18
2012/10/16 283,401 283,401 265,101 267,999 64
2012/10/15 276,099 288,999 276,099 283,299 74
2012/10/12 275,001 281,001 275,001 275,001 25
2012/10/11 278,499 281,001 275,001 275,001 24
2012/10/10 267,501 279,999 267,501 275,001 44
2012/10/09 270,000 277,899 269,199 272,001 47
2012/10/05 270,000 275,001 270,000 270,000 34
2012/10/04 269,499 269,499 258,099 269,499 20
2012/10/03 268,800 270,000 267,000 269,499 8
2012/10/02 255,000 266,400 253,101 266,001 28
2012/10/01 252,000 261,000 249,999 260,001 31
2012/09/27 250,200 252,000 250,200 252,000 5
2012/09/25 252,000 252,000 250,200 250,200 7
2012/09/24 252,999 252,999 249,999 252,000 8
2012/09/21 251,301 251,301 251,001 251,001 8
2012/09/20 248,499 252,600 248,499 251,499 16
2012/09/19 252,999 252,999 248,001 252,999 9
2012/09/18 252,501 252,999 252,501 252,999 3
2012/09/14 250,299 251,001 249,999 249,999 9
2012/09/13 249,999 249,999 248,001 249,900 6
2012/09/12 246,699 249,999 246,699 249,999 13
2012/09/11 254,001 254,001 249,099 249,099 10
2012/09/10 242,001 264,999 241,500 254,001 67
2012/09/07 242,001 242,001 237,000 242,001 3
2012/09/06 240,000 240,000 236,499 236,499 7
2012/09/05 240,999 240,999 240,000 240,000 12
2012/09/04 240,999 240,999 240,999 240,999 1
2012/09/03 241,701 242,001 240,999 240,999 10
2012/08/31 240,999 244,500 240,999 242,001 6
2012/08/30 241,500 241,500 240,000 240,999 8
2012/08/29 241,299 243,000 240,999 241,500 8
2012/08/28 244,800 245,001 240,999 240,999 6
2012/08/27 246,099 249,999 245,100 245,100 19
2012/08/24 243,999 247,899 243,999 247,899 4
2012/08/23 243,999 248,001 243,999 243,999 6
2012/08/22 243,699 243,999 243,699 243,999 3
2012/08/21 243,900 243,900 242,400 242,499 5
2012/08/20 243,999 243,999 240,999 243,900 8
2012/08/17 237,000 240,000 237,000 240,000 15
2012/08/16 238,701 242,400 235,200 237,999 20
2012/08/15 239,799 239,799 234,099 234,099 10
2012/08/14 234,099 234,099 230,499 232,800 10
2012/08/13 231,999 238,899 231,999 238,401 25
2012/08/10 227,700 231,999 227,700 231,999 10
2012/08/09 227,499 232,800 227,499 228,300 40
2012/08/08 240,600 240,900 232,101 233,499 47
2012/08/07 239,001 243,000 239,001 243,000 12
2012/08/06 245,001 245,001 234,999 239,001 41
2012/08/03 255,201 255,201 246,000 249,999 25
2012/08/02 260,199 262,701 260,001 260,199 6
2012/08/01 258,000 263,001 258,000 261,000 12
2012/07/31 263,901 263,901 258,999 263,001 13
2012/07/30 263,001 263,901 260,001 263,901 27
2012/07/27 259,701 263,001 259,701 260,001 26
2012/07/26 257,001 258,399 252,000 255,999 13
2012/07/25 249,900 258,000 244,500 255,000 26
2012/07/24 246,999 249,801 234,999 242,001 49
2012/07/23 258,999 258,999 253,101 253,500 19
2012/07/20 258,000 261,999 258,000 259,200 6
2012/07/19 266,799 266,799 253,200 260,001 43
2012/07/18 278,001 281,001 255,000 262,101 109
2012/07/17 275,100 284,799 272,100 279,999 169
2012/07/13 262,101 269,901 260,001 268,701 47
2012/07/12 260,001 264,999 257,001 257,100 65
2012/07/11 255,000 258,999 250,701 256,500 33
2012/07/10 258,000 258,000 250,299 252,000 36
2012/07/09 245,001 260,001 239,001 257,499 59
2012/07/06 236,199 245,001 231,999 245,001 40
2012/07/05 240,999 240,999 236,001 239,499 33
2012/07/04 243,900 246,999 240,999 240,999 9
2012/07/03 251,100 251,100 240,999 243,801 35
2012/07/02 252,000 252,000 245,499 246,099 33
2012/06/29 249,201 252,000 245,001 245,001 30
2012/06/28 245,001 252,000 244,401 245,001 30
2012/06/27 243,999 251,901 240,000 240,000 69
2012/06/26 235,500 252,999 235,500 243,999 58
2012/06/25 240,000 243,999 236,001 237,600 84
2012/06/22 224,001 234,999 222,000 232,800 46
2012/06/21 231,300 231,300 228,201 228,201 22
2012/06/20 231,501 236,001 231,000 233,001 37
2012/06/19 217,101 234,000 217,101 230,901 62
2012/06/18 216,501 222,099 215,100 218,001 32
2012/06/15 216,201 222,999 210,000 215,001 129
2012/06/14 216,801 219,999 216,801 219,501 19
2012/06/13 218,001 222,600 215,001 218,001 35
2012/06/12 216,099 219,900 210,000 213,999 85
2012/06/11 231,600 234,699 215,001 224,901 116
2012/06/08 238,101 240,000 228,600 229,500 46
2012/06/07 240,999 242,001 233,601 238,101 23
2012/06/06 233,001 246,300 233,001 240,399 53
2012/06/05 246,999 252,999 234,999 237,999 37
2012/06/04 256,701 264,999 248,001 251,100 66
2012/06/01 246,099 257,601 246,000 256,701 102
2012/05/31 234,999 246,999 234,999 245,601 45
2012/05/30 231,999 242,001 231,999 238,500 42
2012/05/29 233,001 236,901 225,000 228,000 62
2012/05/28 234,999 245,001 234,999 235,500 52
2012/05/25 228,000 236,001 225,000 231,999 40
2012/05/24 223,899 231,999 222,201 222,501 26
2012/05/23 221,301 228,501 219,000 223,899 28
2012/05/22 215,001 225,501 214,899 225,000 58
2012/05/21 207,999 210,699 205,101 210,000 41
2012/05/18 213,501 213,501 198,501 200,001 152
2012/05/17 210,999 216,999 203,001 216,300 277
2012/05/16 222,000 231,900 215,001 215,799 60
2012/05/15 241,299 241,299 218,499 231,999 87
2012/05/14 257,400 257,400 247,500 251,001 22
2012/05/11 255,000 255,201 248,001 251,400 38
2012/05/10 253,500 258,000 251,001 255,000 69
2012/05/09 272,001 272,001 261,000 263,499 63
2012/05/08 271,599 279,099 271,599 275,901 52
2012/05/07 283,500 285,999 275,001 279,501 38
2012/05/02 280,599 291,999 280,599 289,800 103
2012/05/01 275,001 279,900 269,301 275,601 53
2012/04/27 285,099 285,099 276,501 278,001 51
2012/04/26 276,000 287,001 276,000 281,001 72
2012/04/25 271,800 278,001 270,000 275,799 85
2012/04/24 263,001 272,799 262,200 271,800 69
2012/04/23 270,900 273,000 261,999 264,000 86
2012/04/20 281,001 281,001 271,500 275,499 52
2012/04/19 291,201 291,501 281,100 281,100 76
2012/04/18 294,999 296,001 287,301 293,799 50
2012/04/17 284,901 292,899 279,900 292,800 67
2012/04/16 276,999 279,999 267,099 279,900 114
2012/04/13 294,999 294,999 273,999 274,500 133
2012/04/12 299,901 303,999 290,199 296,199 236
2012/04/11 315,999 327,000 312,999 326,499 144
2012/04/10 323,001 339,501 311,499 321,501 287
2012/04/09 303,000 313,500 297,999 313,500 100
2012/04/06 306,501 308,001 297,999 303,000 67
2012/04/05 309,999 309,999 293,001 306,999 140
2012/04/04 312,999 320,001 302,001 306,000 159
2012/04/03 303,000 324,000 302,499 311,001 195
2012/04/02 287,799 300,999 279,999 299,001 124
2012/03/30 290,001 290,001 282,999 285,000 29
2012/03/29 290,400 297,000 287,499 290,001 46
2012/03/28 272,700 297,999 272,700 290,001 66
2012/03/27 279,000 281,001 273,000 277,500 67
2012/03/26 279,999 290,001 272,001 276,999 73
2012/03/23 290,001 290,001 260,001 288,000 173
2012/03/22 309,999 311,001 285,501 290,001 109
2012/03/21 309,999 322,500 296,601 306,999 242
2012/03/19 288,501 309,999 282,900 303,999 169
2012/03/16 270,000 285,300 270,000 285,300 112
2012/03/15 266,001 275,901 266,001 269,901 69
2012/03/14 261,000 272,799 259,800 266,001 116
2012/03/13 260,001 261,999 257,001 261,000 29
2012/03/12 257,001 260,001 255,000 257,499 44
2012/03/09 249,999 257,001 246,501 252,000 48
2012/03/08 249,999 252,000 241,200 249,000 55
2012/03/07 239,001 258,000 239,001 249,999 138
2012/03/06 233,499 239,001 233,499 234,999 43
2012/03/05 221,799 234,501 221,799 231,000 108
2012/03/02 222,501 222,501 217,200 218,001 32
2012/03/01 227,400 227,499 219,999 221,901 20
2012/02/29 216,999 229,500 216,999 227,499 46
2012/02/28 216,801 219,900 213,000 219,900 25
2012/02/27 212,100 217,701 210,099 216,300 95
2012/02/24 231,000 231,801 219,999 227,499 65
2012/02/23 232,599 234,900 225,999 229,500 58
2012/02/22 233,001 234,000 225,000 233,799 58
2012/02/21 225,000 233,001 222,000 230,001 46
2012/02/20 225,999 225,999 222,501 225,000 46
2012/02/17 228,201 231,000 227,001 227,001 38
2012/02/16 233,001 233,001 228,000 230,001 39
2012/02/15 228,000 234,501 228,000 231,999 41
2012/02/14 235,599 240,801 224,001 227,001 85
2012/02/13 240,000 240,000 233,100 239,001 48
2012/02/10 239,001 242,001 236,001 240,999 22
2012/02/09 248,001 249,900 232,500 236,001 61
2012/02/08 240,000 252,999 235,500 248,001 100
2012/02/07 234,999 247,500 228,999 240,300 96
2012/02/06 230,499 234,999 223,101 234,999 88
2012/02/03 234,900 239,001 225,999 230,601 99
2012/02/02 249,699 251,001 237,000 238,200 80
2012/02/01 245,001 245,001 234,999 244,701 97
2012/01/31 252,999 252,999 234,999 249,999 136
2012/01/30 254,001 264,999 246,501 254,001 255
2012/01/27 215,901 255,000 210,099 239,001 405
2012/01/26 207,000 220,500 207,000 215,001 68
2012/01/25 200,601 209,901 198,999 209,901 83
2012/01/24 207,999 210,000 198,999 201,501 146
2012/01/23 214,899 214,899 207,000 207,999 52
2012/01/20 227,499 231,000 215,001 215,001 53
2012/01/19 219,801 233,001 219,801 226,101 104
2012/01/18 209,001 222,000 200,199 219,801 93
2012/01/17 227,001 227,001 199,500 209,001 125
2012/01/16 204,501 225,999 204,501 222,699 80
2012/01/13 219,999 228,000 201,999 209,799 193
2012/01/12 186,999 195,000 185,001 192,000 56
2012/01/11 176,001 183,000 174,999 183,000 28
2012/01/10 176,499 177,999 176,001 176,001 20
2012/01/06 176,001 177,999 170,001 176,601 26
2012/01/05 172,101 177,000 171,999 174,900 17
2012/01/04 166,101 180,000 166,101 174,000 43

このページの先頭へ