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 |