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
2020/12/30 545 548 541 542 28,600
2020/12/29 543 557 540 553 22,700
2020/12/28 560 560 532 533 60,000
2020/12/25 560 560 554 560 18,700
2020/12/24 552 560 552 556 11,400
2020/12/23 552 554 545 552 19,500
2020/12/22 556 556 548 552 19,400
2020/12/21 564 567 551 559 22,400
2020/12/18 546 564 541 564 27,800
2020/12/17 555 555 536 536 39,400
2020/12/16 561 563 544 548 128,100
2020/12/15 562 566 556 561 107,000
2020/12/14 567 569 561 563 33,200
2020/12/11 570 573 558 573 32,500
2020/12/10 569 570 559 565 30,500
2020/12/09 575 577 565 569 21,600
2020/12/08 577 577 570 575 14,400
2020/12/07 580 580 563 574 20,400
2020/12/04 585 585 571 574 35,200
2020/12/03 568 593 567 585 34,600
2020/12/02 572 574 560 569 44,600
2020/12/01 590 593 570 572 50,500
2020/11/30 612 612 590 593 26,400
2020/11/27 595 608 594 607 41,100
2020/11/26 594 598 592 592 16,100
2020/11/25 604 609 595 595 22,500
2020/11/24 600 604 593 595 33,300
2020/11/20 594 605 586 595 22,600
2020/11/19 601 602 592 595 19,800
2020/11/18 615 616 602 602 14,100
2020/11/17 618 633 608 614 27,800
2020/11/16 605 617 605 608 20,200
2020/11/13 620 620 603 612 18,900
2020/11/12 649 649 614 629 26,000
2020/11/11 671 673 635 640 30,700
2020/11/10 639 683 627 669 105,900
2020/11/09 607 607 592 595 16,000
2020/11/06 627 630 605 607 13,700
2020/11/05 609 619 595 619 19,700
2020/11/04 614 615 598 601 21,600
2020/11/02 588 609 588 609 13,900
2020/10/30 610 610 581 588 21,400
2020/10/29 605 612 597 605 19,100
2020/10/28 635 638 606 611 12,200
2020/10/27 606 632 605 632 16,100
2020/10/26 620 621 613 615 14,200
2020/10/23 634 638 614 619 13,900
2020/10/22 616 638 616 632 18,800
2020/10/21 610 621 610 621 13,900
2020/10/20 620 622 611 611 8,500
2020/10/19 620 628 615 623 15,800
2020/10/16 615 627 613 625 16,200
2020/10/15 620 629 612 620 26,300
2020/10/14 645 645 631 631 18,800
2020/10/13 654 658 642 647 11,300
2020/10/12 647 653 642 651 13,100
2020/10/09 646 646 634 646 16,000
2020/10/08 651 658 642 647 42,200
2020/10/07 665 666 652 660 40,600
2020/10/06 687 689 665 672 36,800
2020/10/05 685 694 676 691 24,700
2020/10/02 690 697 671 680 19,200
2020/09/30 710 711 690 695 17,800
2020/09/29 702 710 697 710 15,500
2020/09/28 682 702 682 702 35,200
2020/09/25 675 682 666 682 21,400
2020/09/24 692 692 647 658 39,500
2020/09/23 700 702 686 694 30,400
2020/09/18 696 710 686 705 22,800
2020/09/17 689 704 680 680 30,600
2020/09/16 695 701 683 699 17,700
2020/09/15 710 710 691 701 13,800
2020/09/14 725 727 700 708 26,600
2020/09/11 701 719 684 719 24,300
2020/09/10 719 728 691 699 49,100
2020/09/09 663 722 645 722 70,800
2020/09/08 629 664 628 663 43,500
2020/09/07 609 645 609 635 48,500
2020/09/04 609 613 601 607 13,200
2020/09/03 619 619 610 614 9,700
2020/09/02 613 618 609 614 8,400
2020/09/01 607 620 602 611 12,500
2020/08/31 603 618 603 607 19,100
2020/08/28 611 617 594 603 25,600
2020/08/27 606 608 596 602 14,900
2020/08/26 598 612 594 610 15,000
2020/08/25 606 609 600 600 17,400
2020/08/24 603 605 594 602 13,400
2020/08/21 594 603 593 594 6,800
2020/08/20 598 598 585 591 7,600
2020/08/19 576 598 576 595 18,000
2020/08/18 589 589 570 584 25,200
2020/08/17 603 604 591 591 7,800
2020/08/14 601 603 590 598 20,900
2020/08/13 614 614 595 604 30,000
2020/08/12 596 605 569 604 41,300
2020/08/11 528 576 528 571 40,300
2020/08/07 523 541 523 524 41,600
2020/08/06 558 558 524 526 29,400
2020/08/05 559 559 536 548 16,400
2020/08/04 544 561 543 561 17,800
2020/08/03 529 542 529 540 22,500
2020/07/31 557 557 523 529 37,300
2020/07/30 599 602 558 563 55,700
2020/07/29 607 607 595 599 8,400
2020/07/28 623 624 609 609 8,100
2020/07/27 614 616 609 616 11,500
2020/07/22 593 607 593 605 8,800
2020/07/21 591 600 584 600 13,800
2020/07/20 593 602 584 589 21,500
2020/07/17 595 606 590 599 23,400
2020/07/16 600 615 589 593 46,400
2020/07/15 595 606 583 590 71,100
2020/07/14 615 615 587 596 33,600
2020/07/13 587 630 582 630 50,300
2020/07/10 599 599 576 577 33,200
2020/07/09 603 608 590 594 26,000
2020/07/08 613 615 594 597 58,200
2020/07/07 621 623 607 619 32,400
2020/07/06 633 642 621 630 35,500
2020/07/03 645 659 637 642 23,800
2020/07/02 675 687 643 646 38,600
2020/07/01 704 704 669 674 27,600
2020/06/30 691 713 691 701 21,600
2020/06/29 705 705 679 691 27,600
2020/06/26 713 714 702 707 18,900
2020/06/25 723 727 712 715 20,100
2020/06/24 746 747 731 738 15,300
2020/06/23 766 766 735 740 26,300
2020/06/22 761 770 748 766 36,400
2020/06/19 740 775 726 775 93,400
2020/06/18 713 744 703 740 33,800
2020/06/17 723 733 704 725 24,600
2020/06/16 696 725 691 725 47,600
2020/06/15 698 700 665 671 40,900
2020/06/12 692 699 667 699 59,800
2020/06/11 732 734 706 707 33,300
2020/06/10 747 747 733 740 11,600
2020/06/09 737 741 725 735 27,800
2020/06/08 749 751 739 743 27,900
2020/06/05 740 749 730 749 17,200
2020/06/04 749 753 726 736 35,600
2020/06/03 737 746 721 738 57,100
2020/06/02 744 759 738 745 33,100
2020/06/01 730 744 721 729 40,700
2020/05/29 750 764 732 737 42,100
2020/05/28 800 800 742 751 93,900
2020/05/27 820 823 785 794 93,300
2020/05/26 765 816 758 816 174,100
2020/05/25 719 751 701 750 67,400
2020/05/22 728 728 691 706 32,400
2020/05/21 710 726 703 722 53,400
2020/05/20 690 700 680 695 34,400
2020/05/19 706 710 684 692 26,000
2020/05/18 688 703 680 691 44,300
2020/05/15 686 699 663 682 46,600
2020/05/14 725 725 677 680 38,800
2020/05/13 729 729 701 719 73,600
2020/05/12 718 740 704 731 103,900
2020/05/11 700 707 680 693 65,000
2020/05/08 624 670 624 670 33,700
2020/05/07 636 638 617 624 39,700
2020/05/01 630 630 603 630 63,100
2020/04/30 607 654 607 641 108,300
2020/04/28 573 604 551 604 65,800
2020/04/27 557 565 548 565 30,700
2020/04/24 551 552 537 547 20,800
2020/04/23 530 555 525 552 27,900
2020/04/22 530 538 517 524 52,800
2020/04/21 582 583 540 544 36,800
2020/04/20 542 568 540 562 75,300
2020/04/17 538 547 520 522 75,400
2020/04/16 573 582 540 541 74,900
2020/04/15 604 604 574 575 51,900
2020/04/14 571 595 571 595 33,000
2020/04/13 597 597 559 565 45,600
2020/04/10 622 622 571 577 41,800
2020/04/09 587 619 586 602 41,300
2020/04/08 535 597 524 585 56,100
2020/04/07 518 548 506 545 129,800
2020/04/06 519 548 501 513 97,000
2020/04/03 547 550 509 529 108,900
2020/04/02 585 588 550 551 58,400
2020/04/01 610 618 571 572 57,500
2020/03/31 645 659 616 620 62,900
2020/03/30 656 673 643 665 39,900
2020/03/27 688 712 676 699 44,800
2020/03/26 705 705 666 678 49,400
2020/03/25 711 723 695 719 86,200
2020/03/24 644 684 635 684 95,400
2020/03/23 612 639 593 634 119,200
2020/03/19 583 622 578 622 104,300
2020/03/18 627 638 562 563 64,800
2020/03/17 567 615 554 611 95,300
2020/03/16 598 647 589 589 73,100
2020/03/13 592 618 566 596 139,400
2020/03/12 653 667 617 631 104,300
2020/03/11 698 712 665 665 50,100
2020/03/10 660 706 629 696 144,200
2020/03/09 726 731 628 684 172,800
2020/03/06 798 798 756 756 84,300
2020/03/05 835 835 804 806 30,000
2020/03/04 803 828 803 817 23,400
2020/03/03 876 876 819 820 43,800
2020/03/02 794 862 794 841 126,700
2020/02/28 807 848 794 794 156,200
2020/02/27 936 942 882 882 108,300
2020/02/26 969 976 940 953 70,600
2020/02/25 980 996 960 979 68,100
2020/02/21 1,008 1,020 1,006 1,010 23,400
2020/02/20 1,023 1,037 1,009 1,010 24,200
2020/02/19 1,011 1,038 1,011 1,024 16,900
2020/02/18 1,006 1,028 1,004 1,010 49,000
2020/02/17 1,037 1,044 1,020 1,020 53,500
2020/02/14 1,062 1,062 1,037 1,053 32,900
2020/02/13 1,051 1,070 1,049 1,062 27,700
2020/02/12 1,060 1,061 1,049 1,051 21,700
2020/02/10 1,048 1,068 1,046 1,056 34,400
2020/02/07 1,055 1,058 1,036 1,048 22,000
2020/02/06 1,050 1,061 1,044 1,053 67,300
2020/02/05 1,035 1,044 1,031 1,037 25,200
2020/02/04 1,004 1,026 1,004 1,023 22,600
2020/02/03 1,000 1,012 996 1,005 42,100
2020/01/31 1,013 1,020 1,005 1,014 29,600
2020/01/30 1,025 1,026 1,000 1,017 55,800
2020/01/29 1,050 1,050 1,018 1,025 49,000
2020/01/28 1,020 1,055 1,018 1,050 36,300
2020/01/27 1,039 1,041 1,022 1,022 56,200
2020/01/24 1,074 1,074 1,050 1,062 54,100
2020/01/23 1,093 1,093 1,076 1,079 47,400
2020/01/22 1,083 1,101 1,083 1,095 25,500
2020/01/21 1,106 1,106 1,091 1,094 32,600
2020/01/20 1,108 1,110 1,091 1,094 30,700
2020/01/17 1,097 1,097 1,072 1,097 91,100
2020/01/16 1,092 1,102 1,075 1,090 53,700
2020/01/15 1,116 1,140 1,079 1,091 184,700
2020/01/14 1,080 1,094 1,062 1,089 53,800
2020/01/10 1,102 1,109 1,070 1,082 55,500
2020/01/09 1,087 1,116 1,087 1,106 73,500
2020/01/08 1,100 1,108 1,053 1,075 176,700
2020/01/07 1,110 1,145 1,106 1,140 186,200
2020/01/06 1,045 1,084 1,043 1,081 116,900

このページの先頭へ