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
2016/12/30 1,736 1,740 1,730 1,736 700
2016/12/29 1,745 1,745 1,732 1,736 1,300
2016/12/28 1,745 1,745 1,740 1,745 2,500
2016/12/27 1,760 1,760 1,750 1,750 2,400
2016/12/26 1,759 1,759 1,745 1,755 2,100
2016/12/22 1,744 1,745 1,739 1,741 4,300
2016/12/21 1,744 1,745 1,740 1,740 700
2016/12/20 1,733 1,744 1,732 1,740 2,900
2016/12/19 1,736 1,736 1,734 1,735 2,700
2016/12/16 1,736 1,744 1,731 1,735 3,800
2016/12/15 1,741 1,741 1,731 1,732 2,000
2016/12/14 1,741 1,757 1,741 1,741 4,100
2016/12/13 1,753 1,755 1,750 1,755 2,500
2016/12/12 1,771 1,771 1,753 1,755 3,800
2016/12/09 1,722 1,743 1,721 1,743 12,000
2016/12/08 1,728 1,730 1,705 1,717 8,700
2016/12/07 1,721 1,731 1,720 1,722 14,700
2016/12/06 1,700 1,717 1,700 1,708 46,800
2016/12/05 1,775 1,780 1,760 1,760 900
2016/12/02 1,779 1,779 1,763 1,771 800
2016/12/01 1,760 1,779 1,760 1,779 1,600
2016/11/30 1,758 1,760 1,758 1,760 1,500
2016/11/29 1,758 1,758 1,744 1,756 500
2016/11/28 1,749 1,761 1,747 1,760 3,900
2016/11/25 1,777 1,777 1,751 1,751 6,900
2016/11/24 1,752 1,764 1,734 1,760 2,600
2016/11/22 1,750 1,779 1,750 1,752 1,800
2016/11/21 1,742 1,757 1,742 1,748 1,000
2016/11/18 1,713 1,713 1,713 1,713 100
2016/11/16 1,701 1,718 1,701 1,708 600
2016/11/15 1,734 1,734 1,710 1,711 1,200
2016/11/14 1,734 1,734 1,734 1,734 100
2016/11/11 1,701 1,734 1,701 1,734 800
2016/11/10 1,700 1,700 1,700 1,700 100
2016/11/09 1,710 1,726 1,678 1,720 2,300
2016/11/08 1,720 1,720 1,710 1,710 1,200
2016/11/07 1,706 1,746 1,706 1,744 300
2016/11/04 1,729 1,729 1,705 1,710 800
2016/11/02 1,730 1,730 1,718 1,718 300
2016/11/01 1,729 1,729 1,729 1,729 100
2016/10/31 1,702 1,730 1,702 1,729 500
2016/10/27 1,733 1,749 1,731 1,733 500
2016/10/26 1,713 1,748 1,713 1,716 2,000
2016/10/25 1,800 1,800 1,710 1,736 2,200
2016/10/24 1,736 1,736 1,725 1,730 400
2016/10/21 1,735 1,735 1,720 1,720 300
2016/10/20 1,744 1,744 1,744 1,744 500
2016/10/19 1,710 1,710 1,710 1,710 200
2016/10/17 1,695 1,718 1,695 1,695 1,600
2016/10/14 1,730 1,730 1,730 1,730 100
2016/10/13 1,680 1,715 1,680 1,715 1,800
2016/10/11 1,730 1,730 1,713 1,713 200
2016/10/07 1,721 1,746 1,721 1,746 200
2016/10/06 1,760 1,760 1,721 1,721 800
2016/10/05 1,740 1,740 1,740 1,740 100
2016/09/30 1,760 1,760 1,760 1,760 300
2016/09/27 1,763 1,763 1,763 1,763 100
2016/09/26 1,763 1,763 1,763 1,763 800
2016/09/23 1,720 1,730 1,720 1,730 200
2016/09/21 1,690 1,690 1,690 1,690 300
2016/09/20 1,690 1,690 1,690 1,690 200
2016/09/16 1,677 1,698 1,677 1,681 500
2016/09/13 1,711 1,711 1,711 1,711 1,700
2016/09/12 1,682 1,721 1,682 1,711 900
2016/09/09 1,679 1,688 1,675 1,688 900
2016/09/08 1,654 1,688 1,654 1,679 3,600
2016/09/06 1,704 1,734 1,704 1,711 300
2016/09/05 1,723 1,733 1,720 1,732 500
2016/09/01 1,732 1,732 1,732 1,732 100
2016/08/31 1,732 1,732 1,732 1,732 100
2016/08/30 1,800 1,800 1,800 1,800 100
2016/08/29 1,765 1,765 1,765 1,765 200
2016/08/26 1,745 1,745 1,745 1,745 200
2016/08/25 1,745 1,745 1,745 1,745 1,100
2016/08/24 1,705 1,705 1,705 1,705 200
2016/08/23 1,700 1,704 1,699 1,700 1,000
2016/08/22 1,703 1,713 1,700 1,703 2,200
2016/08/19 1,722 1,743 1,722 1,743 700
2016/08/17 1,731 1,740 1,731 1,740 400
2016/08/16 1,751 1,752 1,731 1,731 800
2016/08/15 1,731 1,735 1,730 1,735 300
2016/08/12 1,757 1,757 1,750 1,750 1,500
2016/08/10 1,786 1,786 1,786 1,786 100
2016/08/09 1,735 1,778 1,735 1,760 800
2016/08/08 1,775 1,810 1,757 1,774 6,900
2016/08/05 1,815 1,815 1,785 1,815 600
2016/08/04 1,780 1,799 1,780 1,799 300
2016/08/02 1,798 1,798 1,798 1,798 100
2016/08/01 1,749 1,781 1,749 1,780 400
2016/07/29 1,760 1,767 1,760 1,767 900
2016/07/28 1,788 1,788 1,788 1,788 100
2016/07/27 1,799 1,799 1,759 1,792 900
2016/07/26 1,799 1,799 1,799 1,799 100
2016/07/25 1,790 1,799 1,775 1,799 2,100
2016/07/22 1,790 1,790 1,790 1,790 200
2016/07/21 1,721 1,820 1,721 1,798 600
2016/07/20 1,721 1,721 1,721 1,721 200
2016/07/19 1,708 1,721 1,708 1,721 2,400
2016/07/15 1,782 1,788 1,670 1,708 4,800
2016/07/14 1,810 1,810 1,795 1,795 700
2016/07/13 1,810 1,829 1,800 1,829 700
2016/07/12 1,829 1,830 1,825 1,828 1,300
2016/07/11 1,851 1,851 1,829 1,829 2,200
2016/07/08 1,756 1,771 1,756 1,771 600
2016/07/07 1,772 1,772 1,765 1,765 1,700
2016/07/06 1,758 1,769 1,758 1,769 300
2016/07/05 1,764 1,765 1,758 1,758 900
2016/06/30 1,772 1,772 1,747 1,747 500
2016/06/29 1,777 1,777 1,738 1,745 400
2016/06/28 1,780 1,780 1,780 1,780 100
2016/06/27 1,840 1,840 1,724 1,740 1,800
2016/06/24 1,770 1,805 1,672 1,692 3,000
2016/06/23 1,770 1,770 1,770 1,770 100
2016/06/22 1,778 1,778 1,770 1,770 600
2016/06/21 1,810 1,810 1,770 1,778 2,400
2016/06/20 1,746 1,765 1,746 1,765 2,300
2016/06/17 1,775 1,775 1,775 1,775 100
2016/06/15 1,750 1,750 1,750 1,750 300
2016/06/14 1,770 1,770 1,750 1,750 300
2016/06/13 1,775 1,781 1,775 1,781 300
2016/06/10 1,784 1,784 1,784 1,784 300
2016/06/09 1,790 1,790 1,784 1,784 200
2016/06/08 1,814 1,814 1,773 1,780 1,400
2016/06/06 1,778 1,778 1,778 1,778 100
2016/06/03 1,793 1,793 1,793 1,793 100
2016/06/02 1,790 1,790 1,790 1,790 200
2016/06/01 1,821 1,830 1,790 1,790 900
2016/05/31 1,803 1,840 1,803 1,827 1,400
2016/05/30 1,833 1,833 1,805 1,805 600
2016/05/27 1,814 1,814 1,788 1,792 1,100
2016/05/26 1,800 1,800 1,785 1,785 700
2016/05/25 1,824 1,825 1,805 1,805 1,000
2016/05/24 1,802 1,802 1,784 1,784 300
2016/05/23 1,803 1,806 1,802 1,802 500
2016/05/19 1,821 1,821 1,803 1,803 600
2016/05/18 1,830 1,836 1,800 1,836 1,200
2016/05/17 1,836 1,836 1,836 1,836 200
2016/05/16 1,858 1,858 1,803 1,820 1,100
2016/05/13 1,811 1,852 1,811 1,820 1,800
2016/05/12 1,811 1,811 1,810 1,810 200
2016/05/11 1,772 1,811 1,772 1,811 600
2016/05/10 1,798 1,798 1,797 1,797 200
2016/05/09 1,717 1,799 1,717 1,758 3,900
2016/05/06 1,690 1,730 1,690 1,717 3,200
2016/05/02 1,760 1,760 1,660 1,672 6,300
2016/04/28 1,715 1,735 1,708 1,708 3,000
2016/04/27 1,730 1,750 1,730 1,737 1,100
2016/04/26 1,730 1,750 1,710 1,739 3,200
2016/04/25 1,781 1,781 1,725 1,741 6,000
2016/04/22 1,795 1,819 1,795 1,801 2,300
2016/04/21 1,800 1,828 1,791 1,798 1,500
2016/04/20 1,800 1,850 1,799 1,800 3,600
2016/04/19 1,820 1,820 1,800 1,800 4,000
2016/04/18 1,818 1,829 1,818 1,820 800
2016/04/15 1,816 1,816 1,813 1,813 300
2016/04/14 1,815 1,820 1,805 1,805 1,100
2016/04/13 1,748 1,810 1,742 1,797 2,100
2016/04/12 1,783 1,783 1,751 1,767 300
2016/04/11 1,754 1,770 1,735 1,750 4,500
2016/04/08 1,709 1,770 1,703 1,714 3,400
2016/04/07 1,750 1,750 1,740 1,740 400
2016/04/06 1,798 1,799 1,759 1,759 500
2016/04/05 1,752 1,778 1,752 1,778 300
2016/04/04 1,771 1,772 1,752 1,759 2,800
2016/04/01 1,790 1,815 1,768 1,768 1,300
2016/03/31 1,811 1,811 1,791 1,791 2,400
2016/03/30 1,803 1,845 1,803 1,820 1,600
2016/03/29 1,800 1,803 1,777 1,803 900
2016/03/28 1,800 1,800 1,800 1,800 300
2016/03/25 1,825 1,825 1,801 1,801 800
2016/03/24 1,804 1,804 1,777 1,785 1,900
2016/03/23 1,766 1,806 1,766 1,772 1,200
2016/03/22 1,800 1,828 1,755 1,766 2,000
2016/03/18 1,805 1,810 1,800 1,800 600
2016/03/17 1,835 1,860 1,804 1,804 2,900
2016/03/16 1,803 1,860 1,803 1,809 1,400
2016/03/15 1,888 1,888 1,802 1,802 3,200
2016/03/14 1,840 1,849 1,824 1,830 1,700
2016/03/11 1,818 1,819 1,813 1,813 700
2016/03/10 1,823 1,823 1,805 1,823 600
2016/03/09 1,858 1,858 1,823 1,823 800
2016/03/08 1,858 1,858 1,858 1,858 100
2016/03/07 1,825 1,825 1,825 1,825 400
2016/03/04 1,856 1,856 1,825 1,825 3,600
2016/03/03 1,868 1,868 1,852 1,852 1,900
2016/03/02 1,894 1,894 1,885 1,885 700
2016/03/01 1,905 1,910 1,893 1,893 900
2016/02/29 1,908 1,910 1,907 1,908 600
2016/02/26 1,912 1,912 1,912 1,912 200
2016/02/25 1,943 1,943 1,925 1,925 1,100
2016/02/24 1,925 1,969 1,925 1,931 1,600
2016/02/23 1,977 1,977 1,934 1,934 600
2016/02/22 1,980 1,980 1,941 1,945 700
2016/02/19 1,980 1,990 1,980 1,980 800
2016/02/18 1,982 1,982 1,982 1,982 100
2016/02/17 1,980 1,980 1,980 1,980 100
2016/02/16 1,970 1,970 1,970 1,970 100
2016/02/15 1,950 1,950 1,903 1,939 2,300
2016/02/12 1,880 1,985 1,851 1,985 1,000
2016/02/10 1,985 1,985 1,946 1,946 700
2016/02/09 2,000 2,000 2,000 2,000 100
2016/02/08 1,985 1,986 1,978 1,978 900
2016/02/03 1,979 1,983 1,979 1,983 1,200
2016/02/02 2,000 2,000 2,000 2,000 500
2016/02/01 1,975 2,000 1,975 2,000 300
2016/01/29 2,000 2,020 1,980 2,000 3,700
2016/01/27 2,000 2,000 1,974 1,974 900
2016/01/26 1,970 2,000 1,970 2,000 800
2016/01/25 2,025 2,025 1,995 1,995 900
2016/01/22 2,000 2,000 1,985 1,985 1,000
2016/01/21 1,991 1,991 1,973 1,973 200
2016/01/20 2,000 2,000 2,000 2,000 600
2016/01/19 1,974 1,999 1,974 1,980 700
2016/01/18 2,000 2,000 2,000 2,000 400
2016/01/15 2,049 2,049 2,049 2,049 600
2016/01/14 1,980 1,990 1,980 1,990 500
2016/01/13 2,000 2,000 1,974 1,978 300
2016/01/12 2,000 2,020 1,974 1,974 500
2016/01/08 1,990 2,000 1,990 2,000 200
2016/01/07 1,970 1,990 1,970 1,990 300
2016/01/06 1,972 1,972 1,970 1,972 400
2016/01/04 1,999 1,999 1,950 1,950 900

このページの先頭へ