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 |
---|---|---|---|---|---|
2021/12/30 | 688 | 688 | 674 | 681 | 76,300 |
2021/12/29 | 669 | 682 | 668 | 682 | 21,500 |
2021/12/28 | 650 | 668 | 642 | 663 | 33,400 |
2021/12/27 | 652 | 652 | 639 | 646 | 40,100 |
2021/12/24 | 658 | 664 | 650 | 653 | 39,200 |
2021/12/23 | 659 | 662 | 648 | 648 | 81,800 |
2021/12/22 | 649 | 662 | 649 | 657 | 16,600 |
2021/12/21 | 650 | 654 | 645 | 648 | 21,600 |
2021/12/20 | 661 | 663 | 650 | 650 | 30,000 |
2021/12/17 | 678 | 678 | 670 | 670 | 29,400 |
2021/12/16 | 670 | 678 | 667 | 678 | 14,100 |
2021/12/15 | 665 | 673 | 665 | 670 | 15,300 |
2021/12/14 | 670 | 673 | 662 | 666 | 19,200 |
2021/12/13 | 685 | 685 | 671 | 675 | 18,900 |
2021/12/10 | 688 | 688 | 674 | 682 | 31,600 |
2021/12/09 | 690 | 700 | 687 | 689 | 9,000 |
2021/12/08 | 705 | 705 | 687 | 690 | 17,600 |
2021/12/07 | 677 | 705 | 677 | 705 | 26,700 |
2021/12/06 | 679 | 685 | 667 | 678 | 39,100 |
2021/12/03 | 652 | 683 | 652 | 682 | 36,200 |
2021/12/02 | 656 | 667 | 645 | 649 | 56,000 |
2021/12/01 | 667 | 672 | 649 | 663 | 48,800 |
2021/11/30 | 675 | 698 | 660 | 660 | 34,600 |
2021/11/29 | 687 | 694 | 659 | 666 | 75,600 |
2021/11/26 | 715 | 715 | 696 | 706 | 36,900 |
2021/11/25 | 713 | 716 | 706 | 711 | 12,800 |
2021/11/24 | 727 | 727 | 708 | 708 | 13,400 |
2021/11/22 | 708 | 718 | 700 | 716 | 12,700 |
2021/11/19 | 711 | 713 | 697 | 709 | 46,800 |
2021/11/18 | 715 | 717 | 706 | 710 | 16,700 |
2021/11/17 | 739 | 739 | 713 | 714 | 50,000 |
2021/11/16 | 732 | 740 | 729 | 736 | 8,600 |
2021/11/15 | 735 | 735 | 723 | 731 | 14,900 |
2021/11/12 | 724 | 734 | 724 | 729 | 33,400 |
2021/11/11 | 730 | 731 | 720 | 724 | 12,800 |
2021/11/10 | 725 | 730 | 720 | 730 | 18,500 |
2021/11/09 | 744 | 744 | 725 | 725 | 23,300 |
2021/11/08 | 748 | 749 | 739 | 746 | 21,100 |
2021/11/05 | 731 | 739 | 722 | 739 | 26,700 |
2021/11/04 | 730 | 734 | 721 | 728 | 27,100 |
2021/11/02 | 731 | 738 | 726 | 730 | 19,600 |
2021/11/01 | 753 | 753 | 724 | 731 | 27,800 |
2021/10/29 | 755 | 755 | 736 | 742 | 41,400 |
2021/10/28 | 720 | 775 | 717 | 775 | 95,700 |
2021/10/27 | 746 | 746 | 715 | 728 | 44,100 |
2021/10/26 | 728 | 746 | 723 | 746 | 19,600 |
2021/10/25 | 742 | 742 | 713 | 715 | 41,500 |
2021/10/22 | 746 | 758 | 742 | 742 | 22,400 |
2021/10/21 | 771 | 780 | 746 | 746 | 35,100 |
2021/10/20 | 759 | 770 | 749 | 766 | 23,400 |
2021/10/19 | 750 | 762 | 743 | 748 | 31,800 |
2021/10/18 | 752 | 760 | 746 | 750 | 16,400 |
2021/10/15 | 740 | 756 | 732 | 750 | 26,100 |
2021/10/14 | 742 | 754 | 732 | 754 | 27,500 |
2021/10/13 | 767 | 767 | 741 | 745 | 28,800 |
2021/10/12 | 779 | 780 | 754 | 767 | 44,100 |
2021/10/11 | 764 | 782 | 755 | 775 | 28,200 |
2021/10/08 | 735 | 767 | 735 | 750 | 31,700 |
2021/10/07 | 755 | 760 | 731 | 734 | 50,900 |
2021/10/06 | 784 | 787 | 751 | 753 | 47,700 |
2021/10/05 | 796 | 797 | 774 | 779 | 54,300 |
2021/10/04 | 817 | 842 | 788 | 804 | 84,200 |
2021/10/01 | 828 | 846 | 781 | 802 | 152,900 |
2021/09/30 | 805 | 835 | 780 | 832 | 176,500 |
2021/09/29 | 760 | 795 | 746 | 794 | 61,300 |
2021/09/28 | 766 | 789 | 755 | 760 | 79,200 |
2021/09/27 | 755 | 767 | 739 | 756 | 99,000 |
2021/09/24 | 685 | 737 | 685 | 733 | 62,100 |
2021/09/22 | 722 | 722 | 680 | 685 | 69,700 |
2021/09/21 | 705 | 727 | 705 | 724 | 37,900 |
2021/09/17 | 718 | 729 | 717 | 729 | 17,300 |
2021/09/16 | 738 | 738 | 703 | 716 | 44,100 |
2021/09/15 | 755 | 755 | 737 | 740 | 20,700 |
2021/09/14 | 758 | 760 | 745 | 760 | 20,800 |
2021/09/13 | 753 | 755 | 741 | 755 | 14,300 |
2021/09/10 | 757 | 757 | 748 | 754 | 20,900 |
2021/09/09 | 746 | 756 | 742 | 751 | 37,700 |
2021/09/08 | 745 | 755 | 737 | 750 | 20,000 |
2021/09/07 | 745 | 748 | 731 | 743 | 27,500 |
2021/09/06 | 750 | 760 | 735 | 745 | 66,500 |
2021/09/03 | 694 | 750 | 694 | 745 | 83,900 |
2021/09/02 | 689 | 690 | 673 | 684 | 14,500 |
2021/09/01 | 693 | 693 | 684 | 690 | 5,100 |
2021/08/31 | 697 | 697 | 682 | 683 | 9,800 |
2021/08/30 | 702 | 709 | 691 | 693 | 10,600 |
2021/08/27 | 687 | 695 | 685 | 691 | 9,000 |
2021/08/26 | 684 | 695 | 684 | 695 | 5,500 |
2021/08/25 | 699 | 700 | 685 | 688 | 7,700 |
2021/08/24 | 679 | 695 | 674 | 694 | 16,700 |
2021/08/23 | 662 | 679 | 658 | 679 | 8,300 |
2021/08/20 | 661 | 665 | 656 | 656 | 15,400 |
2021/08/19 | 668 | 671 | 660 | 660 | 7,200 |
2021/08/18 | 666 | 675 | 660 | 668 | 9,100 |
2021/08/17 | 676 | 676 | 665 | 665 | 11,800 |
2021/08/16 | 692 | 695 | 669 | 672 | 27,400 |
2021/08/13 | 700 | 700 | 685 | 692 | 7,200 |
2021/08/12 | 713 | 717 | 698 | 698 | 20,600 |
2021/08/11 | 700 | 712 | 690 | 711 | 17,900 |
2021/08/10 | 674 | 700 | 674 | 700 | 23,400 |
2021/08/06 | 667 | 673 | 663 | 667 | 12,100 |
2021/08/05 | 663 | 670 | 659 | 659 | 13,700 |
2021/08/04 | 666 | 675 | 661 | 667 | 13,400 |
2021/08/03 | 675 | 683 | 666 | 666 | 10,500 |
2021/08/02 | 675 | 679 | 658 | 679 | 30,700 |
2021/07/30 | 692 | 692 | 675 | 675 | 20,400 |
2021/07/29 | 690 | 696 | 690 | 693 | 6,400 |
2021/07/28 | 701 | 703 | 690 | 699 | 25,100 |
2021/07/27 | 705 | 713 | 703 | 713 | 7,000 |
2021/07/26 | 704 | 704 | 694 | 695 | 8,500 |
2021/07/21 | 696 | 713 | 696 | 696 | 27,800 |
2021/07/20 | 681 | 692 | 681 | 686 | 21,000 |
2021/07/19 | 704 | 704 | 685 | 692 | 26,700 |
2021/07/16 | 711 | 723 | 701 | 715 | 41,100 |
2021/07/15 | 702 | 742 | 697 | 710 | 85,500 |
2021/07/14 | 686 | 686 | 672 | 682 | 22,800 |
2021/07/13 | 700 | 701 | 678 | 686 | 50,100 |
2021/07/12 | 721 | 722 | 700 | 700 | 44,000 |
2021/07/09 | 704 | 722 | 699 | 717 | 55,900 |
2021/07/08 | 732 | 735 | 706 | 716 | 47,100 |
2021/07/07 | 759 | 766 | 743 | 745 | 26,700 |
2021/07/06 | 760 | 765 | 753 | 763 | 21,100 |
2021/07/05 | 749 | 754 | 735 | 754 | 10,200 |
2021/07/02 | 735 | 747 | 728 | 747 | 19,800 |
2021/07/01 | 740 | 746 | 729 | 729 | 26,100 |
2021/06/30 | 755 | 755 | 733 | 743 | 19,900 |
2021/06/29 | 762 | 762 | 748 | 748 | 16,500 |
2021/06/28 | 761 | 762 | 754 | 762 | 16,100 |
2021/06/25 | 736 | 754 | 736 | 751 | 30,100 |
2021/06/24 | 767 | 767 | 728 | 728 | 49,900 |
2021/06/23 | 777 | 780 | 758 | 759 | 38,200 |
2021/06/22 | 788 | 788 | 774 | 782 | 26,700 |
2021/06/21 | 791 | 792 | 758 | 759 | 72,100 |
2021/06/18 | 825 | 839 | 799 | 800 | 76,000 |
2021/06/17 | 790 | 828 | 786 | 825 | 114,600 |
2021/06/16 | 796 | 799 | 771 | 775 | 86,700 |
2021/06/15 | 830 | 830 | 806 | 810 | 64,700 |
2021/06/14 | 801 | 838 | 796 | 831 | 54,500 |
2021/06/11 | 800 | 809 | 789 | 803 | 43,800 |
2021/06/10 | 810 | 810 | 780 | 798 | 54,000 |
2021/06/09 | 783 | 829 | 783 | 812 | 110,000 |
2021/06/08 | 763 | 783 | 759 | 783 | 53,100 |
2021/06/07 | 768 | 768 | 742 | 759 | 54,600 |
2021/06/04 | 777 | 785 | 759 | 768 | 76,800 |
2021/06/03 | 754 | 776 | 751 | 776 | 63,500 |
2021/06/02 | 731 | 761 | 729 | 756 | 99,000 |
2021/06/01 | 719 | 729 | 710 | 725 | 30,300 |
2021/05/31 | 719 | 727 | 710 | 713 | 30,600 |
2021/05/28 | 705 | 718 | 699 | 714 | 39,800 |
2021/05/27 | 700 | 708 | 692 | 695 | 33,600 |
2021/05/26 | 673 | 703 | 668 | 695 | 46,700 |
2021/05/25 | 689 | 689 | 673 | 673 | 11,600 |
2021/05/24 | 683 | 686 | 672 | 686 | 15,700 |
2021/05/21 | 677 | 691 | 675 | 683 | 22,000 |
2021/05/20 | 682 | 682 | 674 | 678 | 14,000 |
2021/05/19 | 652 | 682 | 651 | 682 | 24,100 |
2021/05/18 | 638 | 664 | 635 | 664 | 19,500 |
2021/05/17 | 651 | 653 | 630 | 636 | 20,100 |
2021/05/14 | 629 | 654 | 623 | 644 | 35,000 |
2021/05/13 | 629 | 634 | 616 | 616 | 29,700 |
2021/05/12 | 642 | 652 | 629 | 634 | 29,400 |
2021/05/11 | 655 | 660 | 645 | 645 | 18,000 |
2021/05/10 | 664 | 664 | 655 | 655 | 17,200 |
2021/05/07 | 675 | 675 | 661 | 661 | 19,300 |
2021/05/06 | 668 | 686 | 668 | 673 | 22,600 |
2021/04/30 | 683 | 683 | 666 | 666 | 20,300 |
2021/04/28 | 682 | 687 | 670 | 682 | 28,000 |
2021/04/27 | 678 | 695 | 678 | 689 | 42,800 |
2021/04/26 | 679 | 679 | 659 | 672 | 15,200 |
2021/04/23 | 652 | 674 | 646 | 664 | 18,600 |
2021/04/22 | 640 | 658 | 640 | 656 | 24,700 |
2021/04/21 | 645 | 645 | 626 | 638 | 42,900 |
2021/04/20 | 651 | 663 | 645 | 649 | 27,800 |
2021/04/19 | 667 | 675 | 651 | 651 | 34,400 |
2021/04/16 | 686 | 686 | 659 | 665 | 58,900 |
2021/04/15 | 690 | 692 | 682 | 687 | 21,800 |
2021/04/14 | 705 | 706 | 691 | 693 | 35,900 |
2021/04/13 | 702 | 718 | 702 | 705 | 23,700 |
2021/04/12 | 703 | 707 | 698 | 702 | 12,900 |
2021/04/09 | 705 | 709 | 699 | 708 | 12,400 |
2021/04/08 | 725 | 725 | 699 | 705 | 38,700 |
2021/04/07 | 728 | 728 | 715 | 723 | 13,300 |
2021/04/06 | 731 | 731 | 703 | 728 | 45,900 |
2021/04/05 | 708 | 730 | 704 | 730 | 70,700 |
2021/04/02 | 690 | 709 | 690 | 708 | 22,300 |
2021/04/01 | 682 | 703 | 682 | 690 | 30,900 |
2021/03/31 | 703 | 710 | 674 | 682 | 111,300 |
2021/03/30 | 715 | 724 | 704 | 705 | 50,100 |
2021/03/29 | 742 | 749 | 704 | 715 | 88,000 |
2021/03/26 | 755 | 766 | 737 | 737 | 54,100 |
2021/03/25 | 750 | 768 | 728 | 749 | 174,800 |
2021/03/24 | 854 | 859 | 757 | 768 | 1,021,600 |
2021/03/23 | 899 | 899 | 899 | 899 | 74,400 |
2021/03/22 | 715 | 749 | 711 | 749 | 92,200 |
2021/03/19 | 703 | 710 | 690 | 710 | 37,100 |
2021/03/18 | 701 | 704 | 698 | 702 | 20,600 |
2021/03/17 | 697 | 704 | 694 | 698 | 18,400 |
2021/03/16 | 685 | 700 | 685 | 698 | 28,400 |
2021/03/15 | 682 | 683 | 676 | 683 | 17,600 |
2021/03/12 | 683 | 683 | 672 | 675 | 19,900 |
2021/03/11 | 682 | 684 | 675 | 684 | 18,300 |
2021/03/10 | 691 | 691 | 670 | 680 | 25,600 |
2021/03/09 | 665 | 693 | 660 | 693 | 31,600 |
2021/03/08 | 669 | 669 | 652 | 656 | 26,400 |
2021/03/05 | 675 | 675 | 649 | 670 | 47,800 |
2021/03/04 | 685 | 685 | 661 | 676 | 38,400 |
2021/03/03 | 677 | 690 | 677 | 690 | 17,800 |
2021/03/02 | 690 | 695 | 668 | 677 | 35,700 |
2021/03/01 | 693 | 693 | 674 | 691 | 48,900 |
2021/02/26 | 696 | 702 | 683 | 684 | 60,500 |
2021/02/25 | 693 | 706 | 681 | 697 | 108,900 |
2021/02/24 | 709 | 722 | 693 | 693 | 153,800 |
2021/02/22 | 710 | 719 | 699 | 703 | 84,000 |
2021/02/19 | 715 | 717 | 688 | 694 | 47,200 |
2021/02/18 | 708 | 721 | 708 | 715 | 40,900 |
2021/02/17 | 696 | 711 | 690 | 707 | 43,500 |
2021/02/16 | 702 | 710 | 686 | 690 | 49,500 |
2021/02/15 | 709 | 714 | 701 | 712 | 26,000 |
2021/02/12 | 717 | 717 | 688 | 706 | 38,400 |
2021/02/10 | 706 | 716 | 701 | 716 | 22,000 |
2021/02/09 | 713 | 730 | 706 | 712 | 53,000 |
2021/02/08 | 680 | 705 | 680 | 705 | 110,700 |
2021/02/05 | 651 | 676 | 651 | 666 | 123,500 |
2021/02/04 | 652 | 655 | 645 | 650 | 24,400 |
2021/02/03 | 636 | 654 | 636 | 651 | 37,100 |
2021/02/02 | 628 | 647 | 624 | 632 | 38,900 |
2021/02/01 | 653 | 663 | 628 | 628 | 60,900 |
2021/01/29 | 671 | 676 | 653 | 655 | 53,200 |
2021/01/28 | 639 | 680 | 634 | 680 | 77,600 |
2021/01/27 | 625 | 644 | 625 | 635 | 32,000 |
2021/01/26 | 622 | 630 | 620 | 625 | 19,100 |
2021/01/25 | 612 | 625 | 610 | 622 | 42,100 |
2021/01/22 | 606 | 613 | 596 | 605 | 35,400 |
2021/01/21 | 617 | 617 | 601 | 602 | 17,400 |
2021/01/20 | 596 | 614 | 596 | 610 | 20,600 |
2021/01/19 | 600 | 603 | 593 | 600 | 36,000 |
2021/01/18 | 591 | 604 | 582 | 604 | 39,700 |
2021/01/15 | 593 | 595 | 580 | 591 | 41,000 |
2021/01/14 | 570 | 595 | 568 | 579 | 76,800 |
2021/01/13 | 559 | 563 | 556 | 560 | 26,600 |
2021/01/12 | 554 | 568 | 554 | 559 | 14,300 |
2021/01/08 | 553 | 564 | 549 | 564 | 30,800 |
2021/01/07 | 546 | 555 | 543 | 547 | 19,900 |
2021/01/06 | 531 | 548 | 531 | 546 | 10,300 |
2021/01/05 | 531 | 544 | 528 | 530 | 22,000 |
2021/01/04 | 542 | 542 | 530 | 536 | 32,000 |