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 |