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
2022/12/30 606 625 606 620 67,700
2022/12/29 614 617 603 611 46,500
2022/12/28 612 618 603 612 68,200
2022/12/27 594 612 593 612 67,600
2022/12/26 594 597 587 594 49,900
2022/12/23 602 604 581 587 59,500
2022/12/22 585 604 585 602 50,600
2022/12/21 578 595 578 585 55,300
2022/12/20 600 607 577 586 114,400
2022/12/19 601 606 595 597 98,500
2022/12/16 610 614 605 610 53,800
2022/12/15 616 619 605 610 82,800
2022/12/14 637 640 617 620 84,700
2022/12/13 625 633 623 627 63,400
2022/12/12 624 639 618 628 82,200
2022/12/09 628 645 620 620 129,100
2022/12/08 636 636 614 628 124,900
2022/12/07 644 653 635 642 147,000
2022/12/06 653 665 632 664 1,047,800
2022/12/05 706 725 677 708 1,218,700
2022/12/02 769 769 710 716 2,405,000
2022/12/01 678 697 669 669 514,800
2022/11/30 678 684 655 668 200,900
2022/11/29 674 689 674 681 252,900
2022/11/28 711 717 671 673 1,522,100
2022/11/25 754 816 744 816 2,399,000
2022/11/24 716 736 681 724 765,200
2022/11/22 647 669 647 655 83,900
2022/11/21 670 677 638 641 108,500
2022/11/18 650 671 642 667 237,800
2022/11/17 606 648 606 645 93,600
2022/11/16 615 618 604 606 46,300
2022/11/15 615 619 610 618 22,300
2022/11/14 610 621 610 614 41,500
2022/11/11 621 621 606 614 63,600
2022/11/10 622 625 608 608 66,100
2022/11/09 648 652 627 631 48,900
2022/11/08 668 672 636 636 108,300
2022/11/07 675 675 661 670 59,300
2022/11/04 663 699 661 677 182,300
2022/11/02 659 674 656 663 40,800
2022/11/01 670 680 657 662 89,200
2022/10/31 642 673 628 671 136,500
2022/10/28 634 640 620 620 98,000
2022/10/27 632 648 629 641 41,500
2022/10/26 634 643 628 634 53,700
2022/10/25 608 636 602 624 100,000
2022/10/24 608 610 595 599 58,200
2022/10/21 616 624 607 610 59,400
2022/10/20 610 621 602 618 50,000
2022/10/19 632 632 603 603 106,100
2022/10/18 647 651 615 632 139,200
2022/10/17 588 647 588 647 153,600
2022/10/14 654 655 621 628 92,900
2022/10/13 661 661 636 636 59,500
2022/10/12 654 666 643 655 80,400
2022/10/11 617 666 617 644 129,600
2022/10/07 627 634 620 620 49,200
2022/10/06 620 636 618 633 35,000
2022/10/05 635 639 618 618 43,300
2022/10/04 634 636 621 632 50,300
2022/10/03 616 624 601 624 55,800
2022/09/30 605 665 600 618 243,300
2022/09/29 608 618 604 605 48,800
2022/09/28 605 607 586 602 44,400
2022/09/27 601 608 594 606 42,200
2022/09/26 588 603 586 597 60,300
2022/09/22 570 602 563 599 61,100
2022/09/21 591 591 575 580 39,100
2022/09/20 592 595 585 594 27,600
2022/09/16 605 605 589 591 54,300
2022/09/15 589 607 585 604 53,400
2022/09/14 568 589 561 587 51,700
2022/09/13 568 584 568 584 48,400
2022/09/12 569 570 563 566 18,000
2022/09/09 561 565 561 565 18,400
2022/09/08 560 567 560 563 24,900
2022/09/07 551 558 548 558 21,700
2022/09/06 563 564 553 554 21,400
2022/09/05 565 565 551 556 15,100
2022/09/02 561 562 552 556 24,200
2022/09/01 558 565 556 556 16,500
2022/08/31 558 569 558 565 20,800
2022/08/30 565 567 555 559 19,300
2022/08/29 579 579 562 562 70,000
2022/08/26 570 585 568 585 35,600
2022/08/25 562 567 556 565 26,200
2022/08/24 570 570 557 560 26,300
2022/08/23 543 562 543 562 38,900
2022/08/22 547 552 543 551 18,700
2022/08/19 554 555 552 554 18,300
2022/08/18 554 556 550 552 27,700
2022/08/17 560 564 557 560 19,200
2022/08/16 550 559 550 551 25,800
2022/08/15 558 558 548 555 36,300
2022/08/12 554 563 548 560 35,300
2022/08/10 553 558 546 556 28,000
2022/08/09 563 565 550 557 22,100
2022/08/08 550 565 550 563 32,800
2022/08/05 553 555 549 553 17,400
2022/08/04 549 553 543 553 36,100
2022/08/03 546 546 532 536 30,400
2022/08/02 554 554 539 544 38,800
2022/08/01 536 549 536 549 30,600
2022/07/29 538 538 531 531 9,000
2022/07/28 535 538 527 538 22,300
2022/07/27 531 533 526 527 14,700
2022/07/26 528 535 528 531 12,600
2022/07/25 532 532 525 529 23,500
2022/07/22 531 533 526 529 20,400
2022/07/21 537 538 530 534 20,200
2022/07/20 536 543 532 538 35,700
2022/07/19 526 530 521 528 22,400
2022/07/15 540 540 521 528 61,800
2022/07/14 532 545 529 543 50,600
2022/07/13 527 534 526 532 18,600
2022/07/12 540 540 525 527 30,300
2022/07/11 535 546 534 539 27,300
2022/07/08 531 539 528 531 41,400
2022/07/07 539 540 515 532 69,900
2022/07/06 556 556 538 539 52,300
2022/07/05 562 562 554 556 15,700
2022/07/04 566 566 552 555 40,700
2022/07/01 561 562 552 556 30,100
2022/06/30 583 584 560 560 44,500
2022/06/29 578 582 574 582 32,100
2022/06/28 582 588 573 584 33,500
2022/06/27 590 592 580 582 32,200
2022/06/24 573 586 568 583 27,500
2022/06/23 560 571 557 568 30,900
2022/06/22 573 573 543 554 61,300
2022/06/21 557 571 550 561 56,500
2022/06/20 590 590 546 547 72,500
2022/06/17 566 575 564 570 20,800
2022/06/16 579 590 574 579 27,200
2022/06/15 580 587 563 566 52,200
2022/06/14 580 590 574 580 63,000
2022/06/13 615 615 591 596 69,500
2022/06/10 621 633 600 615 69,700
2022/06/09 599 628 592 624 99,700
2022/06/08 571 603 570 599 98,800
2022/06/07 577 581 569 571 29,900
2022/06/06 581 584 567 571 55,800
2022/06/03 563 581 553 572 98,700
2022/06/02 539 555 531 553 61,700
2022/06/01 518 541 516 539 85,700
2022/05/31 516 522 512 520 43,000
2022/05/30 502 517 497 517 85,400
2022/05/27 497 504 488 495 75,000
2022/05/26 492 506 490 497 106,300
2022/05/25 493 493 483 485 21,400
2022/05/24 493 493 485 493 24,900
2022/05/23 490 494 486 494 45,900
2022/05/20 480 487 477 487 23,100
2022/05/19 475 480 470 479 17,800
2022/05/18 475 485 474 480 38,200
2022/05/17 474 476 468 475 27,200
2022/05/16 484 484 473 475 30,900
2022/05/13 455 483 455 480 54,000
2022/05/12 470 470 455 456 84,700
2022/05/11 482 483 473 474 63,400
2022/05/10 488 488 471 482 326,000
2022/05/09 539 539 508 508 143,300
2022/05/06 521 535 520 529 64,300
2022/05/02 524 531 520 526 23,300
2022/04/28 525 530 517 530 16,600
2022/04/27 511 525 508 525 34,600
2022/04/26 517 520 514 519 21,300
2022/04/25 510 515 507 511 90,900
2022/04/22 525 527 509 512 108,800
2022/04/21 527 543 527 533 66,000
2022/04/20 533 537 526 528 45,300
2022/04/19 534 537 525 533 47,700
2022/04/18 548 549 518 532 99,900
2022/04/15 532 558 532 558 88,300
2022/04/14 558 560 552 560 23,700
2022/04/13 552 556 548 552 24,300
2022/04/12 555 561 546 550 32,500
2022/04/11 548 557 545 555 38,300
2022/04/08 540 543 531 535 30,900
2022/04/07 554 554 536 540 33,700
2022/04/06 563 563 552 555 31,600
2022/04/05 570 571 560 560 29,300
2022/04/04 566 572 562 565 23,500
2022/04/01 566 567 555 567 22,300
2022/03/31 565 572 562 565 18,600
2022/03/30 565 573 555 573 37,400
2022/03/29 563 563 548 555 55,200
2022/03/28 570 570 557 560 18,400
2022/03/25 577 577 566 567 33,000
2022/03/24 562 569 556 567 46,000
2022/03/23 571 578 570 572 37,500
2022/03/22 579 579 565 571 35,300
2022/03/18 573 582 572 578 31,700
2022/03/17 585 591 571 581 32,900
2022/03/16 573 579 562 576 41,400
2022/03/15 553 563 549 563 38,600
2022/03/14 543 554 541 546 35,100
2022/03/11 534 542 524 533 26,200
2022/03/10 529 545 526 544 44,500
2022/03/09 521 525 507 510 114,200
2022/03/08 531 538 513 521 40,600
2022/03/07 550 551 520 536 82,700
2022/03/04 555 555 550 551 62,700
2022/03/03 560 564 554 555 20,900
2022/03/02 564 565 552 552 44,500
2022/03/01 573 573 561 564 68,100
2022/02/28 576 582 568 576 39,900
2022/02/25 585 588 568 576 87,400
2022/02/24 585 604 583 588 72,900
2022/02/22 605 605 588 590 60,000
2022/02/21 612 614 604 608 66,600
2022/02/18 605 625 603 617 58,400
2022/02/17 628 630 606 610 61,200
2022/02/16 640 640 621 629 36,500
2022/02/15 604 623 604 622 53,300
2022/02/14 605 608 597 599 27,800
2022/02/10 609 614 601 610 27,300
2022/02/09 611 612 595 604 47,100
2022/02/08 599 610 599 607 26,900
2022/02/07 599 599 587 591 20,200
2022/02/04 595 605 586 602 38,300
2022/02/03 599 601 590 598 22,000
2022/02/02 584 609 584 609 35,000
2022/02/01 580 590 579 584 25,600
2022/01/31 562 583 562 581 51,800
2022/01/28 565 569 552 569 26,400
2022/01/27 577 577 548 552 43,100
2022/01/26 552 575 551 571 34,400
2022/01/25 564 565 546 550 63,100
2022/01/24 564 566 554 565 33,100
2022/01/21 560 564 556 564 31,700
2022/01/20 558 568 553 561 37,200
2022/01/19 569 569 554 558 74,800
2022/01/18 579 587 571 576 56,000
2022/01/17 585 592 580 585 40,800
2022/01/14 593 596 581 587 66,900
2022/01/13 618 618 598 598 30,600
2022/01/12 601 615 601 610 20,200
2022/01/11 610 614 593 599 70,300
2022/01/07 628 631 605 610 56,000
2022/01/06 653 653 620 623 68,200
2022/01/05 666 666 653 653 74,500
2022/01/04 681 682 662 668 19,100

このページの先頭へ