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 |
---|---|---|---|---|---|
2023/12/29 | 718 | 723 | 711 | 719 | 21,000 |
2023/12/28 | 709 | 721 | 702 | 718 | 35,700 |
2023/12/27 | 703 | 705 | 699 | 704 | 45,400 |
2023/12/26 | 701 | 704 | 697 | 702 | 36,600 |
2023/12/25 | 709 | 709 | 700 | 700 | 26,000 |
2023/12/22 | 706 | 712 | 704 | 705 | 16,500 |
2023/12/21 | 710 | 710 | 706 | 707 | 13,800 |
2023/12/20 | 710 | 717 | 710 | 712 | 30,500 |
2023/12/19 | 702 | 711 | 699 | 707 | 21,000 |
2023/12/18 | 700 | 708 | 697 | 704 | 21,200 |
2023/12/15 | 705 | 709 | 700 | 705 | 20,300 |
2023/12/14 | 721 | 725 | 703 | 705 | 40,800 |
2023/12/13 | 712 | 724 | 712 | 713 | 28,400 |
2023/12/12 | 707 | 718 | 707 | 710 | 46,400 |
2023/12/11 | 700 | 708 | 700 | 705 | 38,100 |
2023/12/08 | 706 | 714 | 670 | 683 | 127,200 |
2023/12/07 | 712 | 717 | 705 | 709 | 56,400 |
2023/12/06 | 709 | 719 | 709 | 716 | 29,900 |
2023/12/05 | 717 | 719 | 707 | 707 | 33,500 |
2023/12/04 | 723 | 727 | 716 | 716 | 21,800 |
2023/12/01 | 726 | 726 | 713 | 719 | 43,600 |
2023/11/30 | 722 | 725 | 711 | 720 | 41,000 |
2023/11/29 | 738 | 742 | 724 | 724 | 25,200 |
2023/11/28 | 742 | 744 | 734 | 738 | 42,800 |
2023/11/27 | 742 | 750 | 734 | 739 | 30,100 |
2023/11/24 | 757 | 757 | 744 | 744 | 23,800 |
2023/11/22 | 759 | 760 | 748 | 750 | 38,400 |
2023/11/21 | 748 | 760 | 745 | 759 | 40,600 |
2023/11/20 | 735 | 750 | 734 | 749 | 42,900 |
2023/11/17 | 733 | 735 | 722 | 735 | 32,700 |
2023/11/16 | 739 | 739 | 725 | 725 | 34,500 |
2023/11/15 | 730 | 738 | 726 | 737 | 40,900 |
2023/11/14 | 726 | 737 | 725 | 725 | 32,100 |
2023/11/13 | 729 | 736 | 725 | 729 | 40,700 |
2023/11/10 | 725 | 730 | 718 | 729 | 26,800 |
2023/11/09 | 727 | 735 | 722 | 731 | 19,600 |
2023/11/08 | 737 | 745 | 728 | 729 | 42,600 |
2023/11/07 | 740 | 761 | 734 | 735 | 164,100 |
2023/11/06 | 723 | 739 | 721 | 736 | 53,900 |
2023/11/02 | 721 | 727 | 710 | 716 | 32,000 |
2023/11/01 | 723 | 723 | 710 | 715 | 35,500 |
2023/10/31 | 702 | 719 | 691 | 717 | 93,500 |
2023/10/30 | 720 | 723 | 701 | 702 | 117,000 |
2023/10/27 | 711 | 722 | 708 | 722 | 48,500 |
2023/10/26 | 719 | 730 | 714 | 722 | 48,300 |
2023/10/25 | 714 | 735 | 711 | 729 | 62,600 |
2023/10/24 | 695 | 713 | 683 | 711 | 56,900 |
2023/10/23 | 705 | 711 | 695 | 696 | 50,100 |
2023/10/20 | 710 | 719 | 701 | 709 | 44,600 |
2023/10/19 | 712 | 721 | 706 | 716 | 59,400 |
2023/10/18 | 715 | 722 | 701 | 720 | 69,100 |
2023/10/17 | 716 | 735 | 688 | 691 | 159,400 |
2023/10/16 | 685 | 733 | 681 | 715 | 243,400 |
2023/10/13 | 805 | 809 | 764 | 769 | 231,700 |
2023/10/12 | 790 | 794 | 771 | 794 | 110,200 |
2023/10/11 | 809 | 815 | 792 | 794 | 89,000 |
2023/10/10 | 833 | 833 | 805 | 817 | 105,100 |
2023/10/06 | 816 | 845 | 816 | 834 | 78,000 |
2023/10/05 | 795 | 823 | 795 | 819 | 41,400 |
2023/10/04 | 795 | 816 | 786 | 791 | 99,300 |
2023/10/03 | 825 | 827 | 813 | 815 | 52,800 |
2023/10/02 | 850 | 852 | 829 | 833 | 58,700 |
2023/09/29 | 859 | 871 | 840 | 845 | 63,100 |
2023/09/28 | 846 | 850 | 829 | 835 | 47,200 |
2023/09/27 | 856 | 856 | 841 | 846 | 38,900 |
2023/09/26 | 855 | 860 | 848 | 858 | 48,500 |
2023/09/25 | 841 | 856 | 836 | 856 | 46,600 |
2023/09/22 | 830 | 855 | 825 | 851 | 51,600 |
2023/09/21 | 837 | 849 | 830 | 835 | 82,700 |
2023/09/20 | 847 | 851 | 830 | 830 | 73,600 |
2023/09/19 | 882 | 892 | 845 | 849 | 154,600 |
2023/09/15 | 915 | 915 | 874 | 881 | 172,600 |
2023/09/14 | 930 | 931 | 901 | 910 | 161,600 |
2023/09/13 | 943 | 954 | 928 | 929 | 71,500 |
2023/09/12 | 927 | 952 | 919 | 952 | 107,500 |
2023/09/11 | 988 | 988 | 921 | 924 | 375,900 |
2023/09/08 | 920 | 985 | 919 | 985 | 352,000 |
2023/09/07 | 911 | 925 | 908 | 920 | 113,200 |
2023/09/06 | 956 | 959 | 917 | 920 | 298,200 |
2023/09/05 | 955 | 973 | 953 | 962 | 98,600 |
2023/09/04 | 980 | 985 | 940 | 950 | 193,300 |
2023/09/01 | 958 | 988 | 953 | 980 | 165,800 |
2023/08/31 | 961 | 974 | 938 | 962 | 123,200 |
2023/08/30 | 960 | 963 | 945 | 955 | 60,200 |
2023/08/29 | 932 | 960 | 932 | 950 | 113,400 |
2023/08/28 | 967 | 974 | 926 | 930 | 156,200 |
2023/08/25 | 955 | 979 | 941 | 956 | 84,800 |
2023/08/24 | 965 | 971 | 956 | 956 | 57,000 |
2023/08/23 | 974 | 977 | 954 | 965 | 53,600 |
2023/08/22 | 974 | 980 | 948 | 960 | 89,500 |
2023/08/21 | 920 | 968 | 919 | 968 | 123,300 |
2023/08/18 | 916 | 933 | 901 | 908 | 88,500 |
2023/08/17 | 954 | 954 | 915 | 926 | 103,100 |
2023/08/16 | 950 | 963 | 941 | 951 | 67,800 |
2023/08/15 | 975 | 985 | 955 | 958 | 118,300 |
2023/08/14 | 990 | 1,008 | 960 | 975 | 320,900 |
2023/08/10 | 956 | 995 | 951 | 995 | 213,400 |
2023/08/09 | 962 | 985 | 955 | 966 | 160,700 |
2023/08/08 | 930 | 978 | 927 | 966 | 435,500 |
2023/08/07 | 893 | 923 | 891 | 922 | 225,400 |
2023/08/04 | 878 | 893 | 870 | 893 | 68,000 |
2023/08/03 | 875 | 888 | 872 | 887 | 55,600 |
2023/08/02 | 895 | 903 | 876 | 887 | 116,000 |
2023/08/01 | 883 | 908 | 883 | 902 | 162,700 |
2023/07/31 | 880 | 895 | 873 | 880 | 93,400 |
2023/07/28 | 879 | 880 | 856 | 870 | 210,400 |
2023/07/27 | 881 | 895 | 880 | 883 | 80,200 |
2023/07/26 | 880 | 888 | 866 | 880 | 110,700 |
2023/07/25 | 886 | 898 | 876 | 882 | 111,300 |
2023/07/24 | 890 | 893 | 866 | 887 | 110,500 |
2023/07/21 | 907 | 907 | 871 | 879 | 176,300 |
2023/07/20 | 903 | 923 | 888 | 906 | 255,600 |
2023/07/19 | 855 | 903 | 846 | 902 | 340,700 |
2023/07/18 | 833 | 915 | 833 | 864 | 803,800 |
2023/07/14 | 836 | 848 | 807 | 813 | 206,300 |
2023/07/13 | 847 | 847 | 811 | 828 | 148,500 |
2023/07/12 | 843 | 853 | 831 | 836 | 100,700 |
2023/07/11 | 830 | 866 | 828 | 843 | 203,800 |
2023/07/10 | 816 | 829 | 809 | 826 | 63,200 |
2023/07/07 | 812 | 822 | 805 | 813 | 81,800 |
2023/07/06 | 821 | 833 | 814 | 814 | 79,400 |
2023/07/05 | 823 | 828 | 812 | 828 | 64,900 |
2023/07/04 | 821 | 831 | 815 | 830 | 70,100 |
2023/07/03 | 821 | 831 | 817 | 825 | 49,300 |
2023/06/30 | 820 | 823 | 811 | 821 | 47,800 |
2023/06/29 | 814 | 821 | 811 | 816 | 48,200 |
2023/06/28 | 810 | 817 | 806 | 807 | 39,600 |
2023/06/27 | 802 | 807 | 793 | 807 | 56,900 |
2023/06/26 | 810 | 818 | 791 | 808 | 83,100 |
2023/06/23 | 816 | 828 | 806 | 812 | 58,600 |
2023/06/22 | 828 | 834 | 812 | 816 | 98,400 |
2023/06/21 | 815 | 837 | 815 | 831 | 104,100 |
2023/06/20 | 826 | 830 | 813 | 821 | 110,500 |
2023/06/19 | 805 | 825 | 801 | 820 | 102,300 |
2023/06/16 | 795 | 818 | 791 | 806 | 141,800 |
2023/06/15 | 782 | 796 | 777 | 792 | 40,000 |
2023/06/14 | 785 | 787 | 774 | 782 | 78,900 |
2023/06/13 | 775 | 784 | 770 | 773 | 57,000 |
2023/06/12 | 780 | 780 | 766 | 771 | 54,300 |
2023/06/09 | 766 | 780 | 764 | 774 | 64,300 |
2023/06/08 | 777 | 785 | 754 | 760 | 85,800 |
2023/06/07 | 758 | 782 | 758 | 779 | 119,900 |
2023/06/06 | 736 | 756 | 734 | 753 | 53,700 |
2023/06/05 | 734 | 744 | 729 | 740 | 80,700 |
2023/06/02 | 735 | 745 | 716 | 725 | 147,700 |
2023/06/01 | 741 | 754 | 735 | 745 | 52,200 |
2023/05/31 | 752 | 752 | 737 | 743 | 73,000 |
2023/05/30 | 749 | 757 | 738 | 755 | 62,600 |
2023/05/29 | 767 | 770 | 747 | 752 | 58,100 |
2023/05/26 | 745 | 766 | 737 | 762 | 65,600 |
2023/05/25 | 743 | 753 | 741 | 750 | 47,200 |
2023/05/24 | 763 | 772 | 743 | 755 | 83,100 |
2023/05/23 | 790 | 790 | 762 | 769 | 123,700 |
2023/05/22 | 763 | 795 | 758 | 794 | 83,500 |
2023/05/19 | 781 | 781 | 759 | 761 | 89,700 |
2023/05/18 | 778 | 787 | 770 | 785 | 76,400 |
2023/05/17 | 797 | 800 | 771 | 774 | 106,100 |
2023/05/16 | 811 | 820 | 794 | 797 | 104,400 |
2023/05/15 | 818 | 827 | 810 | 815 | 64,700 |
2023/05/12 | 816 | 828 | 814 | 822 | 112,300 |
2023/05/11 | 810 | 825 | 801 | 825 | 83,500 |
2023/05/10 | 814 | 819 | 801 | 813 | 115,000 |
2023/05/09 | 797 | 808 | 787 | 799 | 99,600 |
2023/05/08 | 791 | 796 | 781 | 793 | 75,400 |
2023/05/02 | 779 | 800 | 774 | 791 | 124,700 |
2023/05/01 | 775 | 793 | 769 | 780 | 83,000 |
2023/04/28 | 789 | 796 | 763 | 778 | 110,700 |
2023/04/27 | 787 | 814 | 780 | 787 | 230,500 |
2023/04/26 | 774 | 782 | 768 | 778 | 111,600 |
2023/04/25 | 791 | 793 | 767 | 775 | 154,100 |
2023/04/24 | 761 | 798 | 759 | 789 | 197,500 |
2023/04/21 | 757 | 770 | 752 | 761 | 90,200 |
2023/04/20 | 737 | 773 | 737 | 756 | 119,200 |
2023/04/19 | 785 | 789 | 739 | 752 | 230,600 |
2023/04/18 | 735 | 783 | 729 | 782 | 276,300 |
2023/04/17 | 680 | 732 | 676 | 729 | 287,400 |
2023/04/14 | 736 | 737 | 715 | 723 | 221,700 |
2023/04/13 | 706 | 732 | 697 | 729 | 227,900 |
2023/04/12 | 700 | 713 | 696 | 705 | 131,500 |
2023/04/11 | 695 | 702 | 686 | 701 | 113,200 |
2023/04/10 | 684 | 692 | 678 | 690 | 73,300 |
2023/04/07 | 676 | 683 | 664 | 664 | 53,700 |
2023/04/06 | 665 | 677 | 664 | 672 | 43,100 |
2023/04/05 | 675 | 679 | 666 | 669 | 66,200 |
2023/04/04 | 687 | 687 | 676 | 678 | 56,600 |
2023/04/03 | 670 | 685 | 670 | 683 | 72,200 |
2023/03/31 | 670 | 677 | 664 | 670 | 74,400 |
2023/03/30 | 650 | 669 | 650 | 660 | 63,900 |
2023/03/29 | 652 | 674 | 652 | 660 | 101,900 |
2023/03/28 | 660 | 671 | 644 | 652 | 86,200 |
2023/03/27 | 650 | 664 | 647 | 663 | 77,900 |
2023/03/24 | 633 | 658 | 625 | 652 | 153,600 |
2023/03/23 | 635 | 648 | 625 | 642 | 137,800 |
2023/03/22 | 660 | 669 | 633 | 643 | 348,500 |
2023/03/20 | 676 | 684 | 647 | 651 | 258,100 |
2023/03/17 | 727 | 727 | 655 | 666 | 842,300 |
2023/03/16 | 713 | 759 | 710 | 735 | 401,700 |
2023/03/15 | 730 | 762 | 718 | 732 | 533,000 |
2023/03/14 | 722 | 743 | 707 | 727 | 546,300 |
2023/03/13 | 844 | 846 | 729 | 733 | 1,369,000 |
2023/03/10 | 970 | 975 | 850 | 868 | 1,681,800 |
2023/03/09 | 980 | 1,003 | 950 | 1,000 | 866,900 |
2023/03/08 | 960 | 967 | 920 | 965 | 792,200 |
2023/03/07 | 895 | 967 | 891 | 954 | 1,038,700 |
2023/03/06 | 820 | 884 | 818 | 873 | 630,500 |
2023/03/03 | 777 | 806 | 774 | 806 | 211,700 |
2023/03/02 | 767 | 779 | 760 | 773 | 120,500 |
2023/03/01 | 764 | 778 | 756 | 778 | 124,800 |
2023/02/28 | 749 | 771 | 748 | 766 | 126,400 |
2023/02/27 | 716 | 755 | 716 | 742 | 194,600 |
2023/02/24 | 755 | 756 | 713 | 728 | 333,900 |
2023/02/22 | 764 | 765 | 744 | 755 | 207,700 |
2023/02/21 | 765 | 780 | 755 | 760 | 228,500 |
2023/02/20 | 735 | 755 | 733 | 755 | 254,300 |
2023/02/17 | 710 | 732 | 708 | 721 | 146,200 |
2023/02/16 | 690 | 707 | 690 | 706 | 103,800 |
2023/02/15 | 687 | 695 | 686 | 686 | 48,000 |
2023/02/14 | 683 | 696 | 681 | 696 | 66,600 |
2023/02/13 | 678 | 682 | 670 | 678 | 42,400 |
2023/02/10 | 681 | 681 | 672 | 680 | 31,300 |
2023/02/09 | 680 | 683 | 676 | 678 | 25,800 |
2023/02/08 | 685 | 691 | 675 | 683 | 90,700 |
2023/02/07 | 684 | 692 | 681 | 689 | 67,600 |
2023/02/06 | 669 | 682 | 669 | 682 | 71,700 |
2023/02/03 | 660 | 668 | 657 | 662 | 38,600 |
2023/02/02 | 676 | 678 | 664 | 667 | 47,100 |
2023/02/01 | 664 | 686 | 664 | 670 | 90,800 |
2023/01/31 | 667 | 670 | 656 | 666 | 44,300 |
2023/01/30 | 667 | 681 | 663 | 665 | 135,600 |
2023/01/27 | 665 | 674 | 659 | 663 | 67,600 |
2023/01/26 | 650 | 669 | 650 | 665 | 64,500 |
2023/01/25 | 650 | 656 | 646 | 656 | 43,300 |
2023/01/24 | 660 | 661 | 647 | 651 | 64,000 |
2023/01/23 | 649 | 672 | 641 | 660 | 148,800 |
2023/01/20 | 628 | 649 | 625 | 640 | 91,200 |
2023/01/19 | 616 | 628 | 614 | 626 | 56,900 |
2023/01/18 | 615 | 631 | 614 | 619 | 70,600 |
2023/01/17 | 607 | 619 | 607 | 614 | 35,900 |
2023/01/16 | 593 | 610 | 587 | 607 | 72,100 |
2023/01/13 | 605 | 607 | 596 | 597 | 84,100 |
2023/01/12 | 615 | 616 | 605 | 605 | 49,200 |
2023/01/11 | 625 | 625 | 615 | 620 | 36,300 |
2023/01/10 | 608 | 626 | 608 | 620 | 65,600 |
2023/01/06 | 603 | 611 | 599 | 607 | 51,000 |
2023/01/05 | 600 | 608 | 594 | 603 | 41,400 |
2023/01/04 | 613 | 616 | 601 | 604 | 62,100 |