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
2026/03/27 904 924 904 912 38,900
2026/03/26 920 921 898 904 26,400
2026/03/25 904 925 902 920 30,800
2026/03/24 872 903 872 900 44,400
2026/03/23 857 877 857 866 44,000
2026/03/19 882 889 870 870 22,700
2026/03/18 880 885 865 880 40,200
2026/03/17 846 878 846 872 65,200
2026/03/16 834 848 827 837 101,100
2026/03/13 842 866 842 858 72,900
2026/03/12 861 868 841 856 109,100
2026/03/11 891 909 867 876 109,700
2026/03/10 935 935 881 894 153,600
2026/03/09 938 972 915 920 128,200
2026/03/06 972 986 953 983 57,700
2026/03/05 944 972 940 972 73,700
2026/03/04 925 943 917 929 79,300
2026/03/03 927 944 927 944 53,000
2026/03/02 967 967 928 938 118,400
2026/02/27 965 982 940 982 114,500
2026/02/26 967 973 908 922 158,800
2026/02/25 990 999 985 998 95,000
2026/02/24 997 1,004 972 983 121,500
2026/02/20 1,022 1,022 1,000 1,001 65,100
2026/02/19 1,035 1,038 1,021 1,025 30,100
2026/02/18 1,023 1,044 1,022 1,035 47,100
2026/02/17 1,026 1,033 1,018 1,023 26,900
2026/02/16 1,012 1,040 1,000 1,025 68,100
2026/02/13 1,025 1,027 1,010 1,012 35,700
2026/02/12 1,047 1,051 1,020 1,025 57,700
2026/02/10 1,035 1,048 1,008 1,039 68,500
2026/02/09 1,048 1,056 1,029 1,034 66,400
2026/02/06 1,049 1,063 1,039 1,040 94,800
2026/02/05 1,047 1,050 1,032 1,040 52,800
2026/02/04 1,018 1,044 1,014 1,035 65,200
2026/02/03 1,004 1,019 1,000 1,018 33,300
2026/02/02 1,001 1,029 1,001 1,002 47,700
2026/01/30 1,003 1,011 989 998 63,400
2026/01/29 1,018 1,018 1,002 1,003 33,500
2026/01/28 1,033 1,034 1,012 1,012 29,000
2026/01/27 1,019 1,041 1,017 1,032 32,000
2026/01/26 1,023 1,025 1,008 1,015 48,000
2026/01/23 1,032 1,046 1,024 1,025 36,700
2026/01/22 1,042 1,045 1,029 1,030 25,400
2026/01/21 1,034 1,044 1,029 1,032 29,500
2026/01/20 1,028 1,045 1,022 1,042 34,100
2026/01/19 1,061 1,063 1,015 1,035 65,400
2026/01/16 1,100 1,104 1,014 1,031 151,700
2026/01/15 1,005 1,085 1,003 1,080 165,700
2026/01/14 999 1,010 975 1,000 114,300
2026/01/13 1,055 1,066 996 1,002 197,900
2026/01/09 1,008 1,055 1,000 1,049 159,000
2026/01/08 984 1,008 981 1,004 134,100
2026/01/07 982 988 975 980 73,800
2026/01/06 964 987 954 970 113,200
2026/01/05 947 958 940 954 129,800

このページの先頭へ