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
2018/12/28 888 889 855 864 20,100
2018/12/27 885 898 851 879 49,000
2018/12/26 828 864 812 856 32,500
2018/12/25 873 873 816 816 47,100
2018/12/21 904 906 860 884 37,000
2018/12/20 951 978 902 906 19,600
2018/12/19 972 989 958 960 9,000
2018/12/18 951 995 951 980 19,700
2018/12/17 1,010 1,017 966 966 14,700
2018/12/14 1,064 1,064 1,000 1,005 15,700
2018/12/13 1,034 1,055 1,034 1,037 9,200
2018/12/12 1,021 1,047 992 1,029 23,100
2018/12/11 1,101 1,108 1,014 1,014 32,500
2018/12/10 1,028 1,100 1,009 1,067 59,800
2018/12/07 993 1,010 974 1,003 39,400
2018/12/06 985 990 964 973 13,200
2018/12/05 953 989 945 982 14,800
2018/12/04 982 982 956 957 9,300
2018/12/03 964 982 957 982 15,500
2018/11/30 951 971 945 955 10,900
2018/11/29 959 959 936 954 7,200
2018/11/28 961 961 936 936 10,600
2018/11/27 947 954 931 947 14,500
2018/11/26 939 939 921 928 8,900
2018/11/22 908 939 907 928 12,500
2018/11/21 905 909 900 906 10,200
2018/11/20 903 929 903 919 9,900
2018/11/19 902 929 902 910 7,200
2018/11/16 914 936 906 907 12,300
2018/11/15 913 925 913 920 5,000
2018/11/14 930 936 916 920 8,500
2018/11/13 928 941 910 930 17,100
2018/11/12 961 962 927 943 14,500
2018/11/09 919 951 918 951 30,500
2018/11/08 908 920 904 919 18,800
2018/11/07 914 930 905 912 15,400
2018/11/06 903 910 900 910 6,800
2018/11/05 918 921 904 907 10,600
2018/11/02 911 919 894 919 29,900
2018/11/01 900 903 871 902 23,100
2018/10/31 894 899 875 897 48,100
2018/10/30 818 864 818 864 33,000
2018/10/29 866 872 812 820 47,300
2018/10/26 889 906 866 873 19,700
2018/10/25 908 908 883 883 32,800
2018/10/24 892 917 891 917 19,500
2018/10/23 904 913 887 896 21,400
2018/10/22 891 928 891 922 22,200
2018/10/19 894 910 890 900 23,500
2018/10/18 900 917 898 903 16,300
2018/10/17 900 910 892 893 23,600
2018/10/16 890 904 890 902 21,100
2018/10/15 895 918 892 900 25,800
2018/10/12 908 914 893 899 42,100
2018/10/11 900 934 898 900 44,800
2018/10/10 953 968 945 945 32,200
2018/10/09 984 986 953 956 23,100
2018/10/05 986 1,001 964 981 18,000
2018/10/04 999 1,009 984 985 16,600
2018/10/03 1,005 1,007 990 999 15,300
2018/10/02 1,015 1,023 1,010 1,012 8,100
2018/10/01 1,027 1,027 1,010 1,011 4,300
2018/09/28 1,020 1,030 1,015 1,018 20,700
2018/09/27 1,017 1,019 991 993 10,400
2018/09/26 1,008 1,023 1,008 1,015 20,100
2018/09/25 999 1,015 997 1,013 19,900
2018/09/21 993 1,012 989 1,000 21,500
2018/09/20 998 998 983 991 10,200
2018/09/19 988 999 974 999 20,800
2018/09/18 993 993 972 988 35,700
2018/09/14 989 996 969 978 15,600
2018/09/13 950 983 950 983 10,000
2018/09/12 951 953 934 944 14,300
2018/09/11 950 960 950 956 6,900
2018/09/10 955 963 952 956 5,700
2018/09/07 972 972 959 964 4,900
2018/09/06 966 986 959 982 10,800
2018/09/05 967 979 961 973 7,900
2018/09/04 980 980 970 970 9,500
2018/09/03 998 998 974 980 10,500
2018/08/31 1,005 1,005 993 999 11,700
2018/08/30 989 1,023 970 1,022 20,900
2018/08/29 970 979 965 977 8,400
2018/08/28 996 996 964 970 9,300
2018/08/27 975 985 971 975 19,900
2018/08/24 957 969 953 961 22,400
2018/08/23 957 957 939 948 17,900
2018/08/22 940 959 930 942 31,400
2018/08/21 935 939 932 935 28,300
2018/08/20 948 948 921 934 15,000
2018/08/17 946 946 922 942 31,000
2018/08/16 983 983 936 942 122,400
2018/08/15 1,001 1,001 982 985 26,200
2018/08/14 998 1,009 997 998 12,100
2018/08/13 1,016 1,027 988 994 28,100
2018/08/10 1,046 1,050 1,029 1,032 19,900
2018/08/09 1,080 1,083 1,046 1,054 18,400
2018/08/08 1,032 1,080 1,010 1,072 48,500
2018/08/07 1,038 1,038 1,030 1,033 20,500
2018/08/06 1,045 1,050 1,040 1,041 15,900
2018/08/03 1,037 1,052 1,031 1,052 27,100
2018/08/02 1,041 1,047 1,033 1,037 12,000
2018/08/01 1,048 1,051 1,032 1,032 17,800
2018/07/31 1,064 1,073 1,042 1,044 18,600
2018/07/30 1,089 1,089 1,058 1,073 15,600
2018/07/27 1,054 1,078 1,037 1,074 27,400
2018/07/26 1,075 1,085 1,041 1,054 30,500
2018/07/25 1,065 1,077 1,060 1,066 20,000
2018/07/24 1,077 1,098 1,054 1,064 41,800
2018/07/23 1,014 1,058 1,008 1,040 45,000
2018/07/20 1,000 1,014 994 1,004 19,700
2018/07/19 1,004 1,006 997 1,000 26,100
2018/07/18 1,013 1,015 1,001 1,001 23,500
2018/07/17 1,010 1,026 1,000 1,016 53,200
2018/07/13 986 1,035 974 1,011 201,800
2018/07/12 1,065 1,120 1,035 1,079 51,800
2018/07/11 1,109 1,120 1,065 1,077 42,500
2018/07/10 1,128 1,160 1,106 1,106 48,600
2018/07/09 1,077 1,093 1,062 1,084 30,200
2018/07/06 1,060 1,098 1,060 1,090 18,200
2018/07/05 1,085 1,085 1,052 1,060 39,800
2018/07/04 1,096 1,096 1,083 1,090 25,200
2018/07/03 1,108 1,129 1,099 1,100 33,400
2018/07/02 1,188 1,188 1,104 1,108 44,100
2018/06/29 1,195 1,195 1,153 1,180 45,600
2018/06/28 1,200 1,205 1,160 1,197 44,900
2018/06/27 1,150 1,195 1,148 1,190 24,700
2018/06/26 1,138 1,167 1,122 1,159 43,500
2018/06/25 1,250 1,250 1,136 1,150 107,000
2018/06/22 1,218 1,231 1,201 1,216 35,600
2018/06/21 1,295 1,299 1,234 1,234 73,200
2018/06/20 1,313 1,350 1,252 1,289 145,900
2018/06/19 1,280 1,290 1,211 1,269 67,600
2018/06/18 1,322 1,337 1,272 1,282 69,000
2018/06/15 1,273 1,320 1,270 1,314 105,900
2018/06/14 1,272 1,272 1,236 1,259 70,500
2018/06/13 1,201 1,274 1,199 1,270 76,900
2018/06/12 1,184 1,190 1,176 1,188 16,800
2018/06/11 1,185 1,192 1,171 1,175 23,700
2018/06/08 1,165 1,183 1,158 1,169 35,800
2018/06/07 1,135 1,166 1,123 1,165 40,800
2018/06/06 1,157 1,158 1,122 1,133 32,100
2018/06/05 1,168 1,168 1,140 1,157 32,300
2018/06/04 1,146 1,160 1,146 1,155 28,800
2018/06/01 1,166 1,171 1,145 1,146 33,300
2018/05/31 1,210 1,210 1,169 1,174 39,300
2018/05/30 1,203 1,215 1,195 1,200 33,000
2018/05/29 1,210 1,249 1,191 1,227 34,000
2018/05/28 1,246 1,253 1,206 1,209 42,900
2018/05/25 1,266 1,270 1,245 1,245 46,400
2018/05/24 1,266 1,296 1,263 1,270 79,600
2018/05/23 1,274 1,275 1,250 1,256 47,100
2018/05/22 1,249 1,262 1,221 1,245 65,300
2018/05/21 1,224 1,224 1,209 1,224 25,900
2018/05/18 1,211 1,219 1,199 1,206 26,700
2018/05/17 1,233 1,240 1,201 1,203 33,800
2018/05/16 1,198 1,275 1,190 1,230 171,400
2018/05/15 1,164 1,185 1,135 1,141 46,100
2018/05/14 1,139 1,158 1,122 1,153 20,600
2018/05/11 1,154 1,154 1,136 1,137 20,200
2018/05/10 1,169 1,169 1,124 1,148 43,800
2018/05/09 1,164 1,178 1,151 1,169 48,700
2018/05/08 1,086 1,158 1,086 1,142 72,100
2018/05/07 1,097 1,097 1,078 1,086 19,500
2018/05/02 1,058 1,078 1,054 1,076 23,800
2018/05/01 1,071 1,080 1,056 1,058 27,000
2018/04/27 1,079 1,083 1,056 1,060 41,200
2018/04/26 1,056 1,086 1,041 1,056 146,900
2018/04/25 1,051 1,051 1,016 1,017 23,700
2018/04/24 1,022 1,058 1,022 1,034 29,300
2018/04/23 1,016 1,025 1,008 1,021 20,900
2018/04/20 1,010 1,022 1,009 1,016 17,400
2018/04/19 1,027 1,035 1,004 1,024 27,300
2018/04/18 1,018 1,038 1,015 1,034 25,800
2018/04/17 1,002 1,022 991 1,018 51,000
2018/04/16 1,061 1,061 986 1,004 123,500
2018/04/13 1,110 1,116 1,076 1,082 35,300
2018/04/12 1,108 1,118 1,104 1,107 21,900
2018/04/11 1,115 1,126 1,085 1,100 26,500
2018/04/10 1,100 1,113 1,079 1,108 25,000
2018/04/09 1,097 1,110 1,073 1,103 40,600
2018/04/06 1,099 1,117 1,084 1,090 31,800
2018/04/05 1,062 1,098 1,055 1,096 41,600
2018/04/04 1,060 1,065 1,041 1,061 48,800
2018/04/03 1,066 1,066 1,038 1,054 40,800
2018/04/02 1,049 1,080 1,041 1,061 41,400
2018/03/30 1,023 1,033 1,012 1,030 53,700
2018/03/29 1,008 1,026 1,000 1,020 62,300
2018/03/28 1,004 1,039 999 1,037 30,200
2018/03/27 1,029 1,034 998 1,002 67,900
2018/03/26 1,001 1,021 986 1,016 68,600
2018/03/23 1,029 1,044 1,024 1,031 42,300
2018/03/22 1,051 1,071 1,050 1,065 40,200
2018/03/20 1,075 1,075 1,045 1,061 71,600
2018/03/19 1,126 1,126 1,081 1,090 23,900
2018/03/16 1,101 1,120 1,100 1,118 26,400
2018/03/15 1,133 1,136 1,102 1,104 54,600
2018/03/14 1,164 1,164 1,119 1,133 48,200
2018/03/13 1,136 1,179 1,125 1,175 23,300
2018/03/12 1,167 1,168 1,125 1,137 38,600
2018/03/09 1,187 1,194 1,161 1,170 17,500
2018/03/08 1,198 1,198 1,168 1,171 18,700
2018/03/07 1,205 1,228 1,177 1,182 16,900
2018/03/06 1,180 1,208 1,180 1,205 10,200
2018/03/05 1,202 1,207 1,160 1,160 26,100
2018/03/02 1,167 1,216 1,165 1,197 26,700
2018/03/01 1,210 1,212 1,194 1,197 28,700
2018/02/28 1,215 1,239 1,215 1,228 20,800
2018/02/27 1,250 1,253 1,216 1,225 34,700
2018/02/26 1,270 1,273 1,246 1,250 31,900
2018/02/23 1,250 1,267 1,235 1,265 34,900
2018/02/22 1,281 1,281 1,242 1,249 43,500
2018/02/21 1,293 1,303 1,268 1,288 29,400
2018/02/20 1,299 1,301 1,264 1,286 26,300
2018/02/19 1,262 1,295 1,252 1,294 36,300
2018/02/16 1,245 1,274 1,231 1,257 28,000
2018/02/15 1,180 1,270 1,170 1,245 62,300
2018/02/14 1,230 1,238 1,160 1,188 40,700
2018/02/13 1,243 1,270 1,216 1,224 48,600
2018/02/09 1,153 1,220 1,150 1,213 64,300
2018/02/08 1,241 1,282 1,239 1,243 38,500
2018/02/07 1,346 1,347 1,230 1,239 85,100
2018/02/06 1,176 1,279 1,162 1,245 127,900
2018/02/05 1,400 1,400 1,351 1,356 109,400
2018/02/02 1,450 1,460 1,426 1,445 57,700
2018/02/01 1,465 1,465 1,412 1,441 103,600
2018/01/31 1,398 1,474 1,383 1,437 239,000
2018/01/30 1,400 1,405 1,369 1,378 470,000
2018/01/29 1,363 1,405 1,363 1,393 113,300
2018/01/26 1,394 1,401 1,360 1,360 116,400
2018/01/25 1,397 1,399 1,389 1,393 36,400
2018/01/24 1,394 1,398 1,382 1,393 47,700
2018/01/23 1,389 1,393 1,375 1,393 54,200
2018/01/22 1,393 1,395 1,341 1,368 76,100
2018/01/19 1,382 1,395 1,372 1,392 38,400
2018/01/18 1,397 1,400 1,365 1,366 69,000
2018/01/17 1,424 1,427 1,390 1,391 113,100
2018/01/16 1,400 1,449 1,390 1,437 138,500
2018/01/15 1,450 1,475 1,334 1,400 301,400
2018/01/12 1,552 1,552 1,441 1,450 279,100
2018/01/11 1,660 1,669 1,606 1,629 72,900
2018/01/10 1,675 1,700 1,610 1,679 70,000
2018/01/09 1,664 1,739 1,655 1,695 63,400
2018/01/05 1,720 1,724 1,630 1,670 53,200
2018/01/04 1,748 1,748 1,690 1,716 46,400

このページの先頭へ