ハビックス(3895)の株価時系列情報
ハビックス(3895)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 516 | 528 | 516 | 528 | 8,100 |
| 2024/11/07 | 521 | 529 | 505 | 520 | 11,700 |
| 2024/11/06 | 528 | 528 | 510 | 520 | 4,700 |
| 2024/11/05 | 533 | 533 | 517 | 522 | 5,100 |
| 2024/11/01 | 520 | 530 | 514 | 530 | 7,100 |
| 2024/10/31 | 525 | 530 | 525 | 526 | 1,300 |
| 2024/10/30 | 533 | 533 | 522 | 525 | 6,300 |
| 2024/10/29 | 511 | 531 | 510 | 528 | 11,400 |
| 2024/10/28 | 523 | 524 | 512 | 518 | 7,100 |
| 2024/10/25 | 531 | 531 | 509 | 526 | 8,000 |
| 2024/10/24 | 527 | 533 | 527 | 533 | 2,500 |
| 2024/10/23 | 526 | 531 | 525 | 531 | 700 |
| 2024/10/22 | 535 | 540 | 533 | 536 | 7,600 |
| 2024/10/21 | 528 | 536 | 528 | 530 | 5,800 |
| 2024/10/18 | 523 | 526 | 522 | 522 | 3,200 |
| 2024/10/17 | 523 | 527 | 520 | 525 | 4,200 |
| 2024/10/16 | 530 | 540 | 523 | 523 | 8,100 |
| 2024/10/15 | 534 | 535 | 533 | 533 | 1,700 |
| 2024/10/11 | 530 | 542 | 528 | 534 | 7,800 |
| 2024/10/10 | 530 | 531 | 525 | 527 | 5,700 |
| 2024/10/09 | 532 | 536 | 522 | 530 | 9,700 |
| 2024/10/08 | 539 | 539 | 535 | 535 | 8,100 |
| 2024/10/07 | 549 | 549 | 537 | 537 | 9,800 |
| 2024/10/04 | 550 | 550 | 538 | 545 | 8,100 |
| 2024/10/03 | 542 | 547 | 539 | 547 | 5,900 |
| 2024/10/02 | 547 | 547 | 535 | 542 | 6,900 |
| 2024/10/01 | 542 | 547 | 541 | 547 | 4,000 |
| 2024/09/30 | 535 | 542 | 530 | 542 | 7,300 |
| 2024/09/27 | 543 | 543 | 535 | 542 | 9,900 |
| 2024/09/26 | 540 | 543 | 535 | 543 | 7,800 |
| 2024/09/25 | 535 | 542 | 535 | 539 | 3,500 |
| 2024/09/24 | 546 | 546 | 536 | 538 | 8,900 |
| 2024/09/20 | 550 | 550 | 543 | 543 | 7,800 |
| 2024/09/19 | 554 | 556 | 545 | 550 | 7,100 |
| 2024/09/18 | 546 | 557 | 545 | 551 | 19,400 |
| 2024/09/17 | 527 | 555 | 521 | 550 | 20,600 |
| 2024/09/13 | 518 | 525 | 512 | 518 | 7,500 |
| 2024/09/12 | 528 | 534 | 511 | 521 | 15,400 |
| 2024/09/11 | 534 | 536 | 525 | 530 | 5,100 |
| 2024/09/10 | 540 | 541 | 537 | 541 | 3,200 |
| 2024/09/09 | 525 | 534 | 520 | 533 | 13,400 |
| 2024/09/06 | 545 | 545 | 535 | 535 | 4,900 |
| 2024/09/05 | 545 | 549 | 540 | 545 | 10,400 |
| 2024/09/04 | 558 | 558 | 540 | 545 | 12,000 |
| 2024/09/03 | 562 | 564 | 560 | 560 | 4,500 |
| 2024/09/02 | 569 | 570 | 558 | 564 | 14,900 |
| 2024/08/30 | 575 | 575 | 554 | 568 | 24,400 |
| 2024/08/29 | 568 | 574 | 563 | 573 | 14,500 |
| 2024/08/28 | 574 | 574 | 556 | 563 | 17,000 |
| 2024/08/27 | 575 | 575 | 565 | 567 | 14,800 |
| 2024/08/26 | 573 | 577 | 569 | 576 | 24,700 |
| 2024/08/23 | 543 | 560 | 541 | 558 | 23,300 |
| 2024/08/22 | 534 | 542 | 531 | 542 | 12,800 |
| 2024/08/21 | 522 | 530 | 520 | 530 | 7,100 |
| 2024/08/20 | 529 | 529 | 521 | 525 | 4,500 |
| 2024/08/19 | 523 | 532 | 520 | 523 | 16,700 |
| 2024/08/16 | 534 | 537 | 517 | 522 | 17,400 |
| 2024/08/15 | 523 | 532 | 523 | 530 | 7,200 |
| 2024/08/14 | 501 | 530 | 501 | 527 | 33,600 |
| 2024/08/13 | 501 | 502 | 498 | 498 | 15,000 |
| 2024/08/09 | 506 | 513 | 500 | 500 | 54,300 |
| 2024/08/08 | 446 | 468 | 446 | 460 | 12,700 |
| 2024/08/07 | 457 | 466 | 440 | 446 | 27,000 |
| 2024/08/06 | 425 | 477 | 425 | 457 | 50,900 |
| 2024/08/05 | 515 | 561 | 421 | 425 | 211,500 |
| 2024/08/02 | 508 | 515 | 500 | 510 | 39,000 |
| 2024/08/01 | 490 | 515 | 490 | 515 | 40,100 |
| 2024/07/31 | 478 | 488 | 478 | 488 | 9,900 |
| 2024/07/30 | 482 | 483 | 480 | 481 | 11,000 |
| 2024/07/29 | 482 | 484 | 480 | 482 | 6,500 |
| 2024/07/26 | 480 | 481 | 474 | 478 | 4,900 |
| 2024/07/25 | 463 | 478 | 462 | 475 | 15,600 |
| 2024/07/24 | 475 | 475 | 464 | 464 | 20,200 |
| 2024/07/23 | 472 | 476 | 472 | 476 | 2,900 |
| 2024/07/22 | 478 | 478 | 470 | 471 | 5,300 |
| 2024/07/19 | 478 | 478 | 474 | 475 | 2,900 |
| 2024/07/18 | 481 | 482 | 466 | 477 | 19,600 |
| 2024/07/17 | 485 | 491 | 481 | 483 | 7,700 |
| 2024/07/16 | 486 | 492 | 485 | 485 | 4,000 |
| 2024/07/12 | 488 | 492 | 487 | 490 | 3,300 |
| 2024/07/11 | 484 | 488 | 484 | 488 | 5,600 |
| 2024/07/10 | 484 | 485 | 480 | 484 | 1,900 |
| 2024/07/09 | 488 | 490 | 484 | 484 | 2,700 |
| 2024/07/08 | 491 | 499 | 489 | 490 | 4,600 |
| 2024/07/05 | 510 | 510 | 489 | 494 | 19,100 |
| 2024/07/04 | 498 | 499 | 488 | 496 | 8,800 |
| 2024/07/03 | 480 | 494 | 480 | 494 | 45,100 |
| 2024/07/02 | 485 | 485 | 478 | 481 | 3,800 |
| 2024/07/01 | 493 | 493 | 478 | 480 | 10,800 |
| 2024/06/28 | 492 | 493 | 489 | 493 | 8,600 |
| 2024/06/27 | 487 | 489 | 483 | 486 | 7,600 |
| 2024/06/26 | 480 | 490 | 480 | 487 | 7,300 |
| 2024/06/25 | 491 | 491 | 477 | 479 | 11,300 |
| 2024/06/24 | 473 | 480 | 473 | 480 | 12,900 |
| 2024/06/21 | 482 | 482 | 468 | 474 | 7,500 |
| 2024/06/20 | 478 | 478 | 466 | 474 | 9,200 |
| 2024/06/19 | 478 | 478 | 461 | 470 | 17,100 |
| 2024/06/18 | 452 | 512 | 450 | 481 | 99,200 |
| 2024/06/17 | 453 | 457 | 452 | 452 | 3,700 |
| 2024/06/14 | 454 | 455 | 450 | 452 | 13,200 |
| 2024/06/13 | 458 | 458 | 455 | 455 | 4,900 |
| 2024/06/12 | 459 | 460 | 453 | 453 | 8,100 |
| 2024/06/11 | 461 | 465 | 460 | 460 | 4,700 |
| 2024/06/10 | 469 | 469 | 461 | 462 | 4,400 |
| 2024/06/07 | 466 | 467 | 463 | 466 | 4,100 |
| 2024/06/06 | 464 | 465 | 463 | 464 | 8,000 |
| 2024/06/05 | 474 | 475 | 465 | 466 | 7,900 |
| 2024/06/04 | 473 | 473 | 466 | 470 | 4,700 |
| 2024/06/03 | 467 | 471 | 467 | 468 | 5,400 |
| 2024/05/31 | 459 | 471 | 459 | 467 | 6,500 |
| 2024/05/30 | 465 | 465 | 460 | 460 | 9,700 |
| 2024/05/29 | 478 | 478 | 467 | 468 | 8,100 |
| 2024/05/28 | 473 | 473 | 466 | 472 | 8,200 |
| 2024/05/27 | 464 | 471 | 463 | 471 | 7,600 |
| 2024/05/24 | 463 | 469 | 462 | 464 | 10,000 |
| 2024/05/23 | 477 | 477 | 465 | 470 | 15,500 |
| 2024/05/22 | 476 | 479 | 475 | 477 | 2,700 |
| 2024/05/21 | 481 | 481 | 474 | 480 | 8,100 |
| 2024/05/20 | 480 | 482 | 473 | 478 | 37,500 |
| 2024/05/17 | 484 | 484 | 477 | 480 | 6,400 |
| 2024/05/16 | 479 | 490 | 475 | 484 | 26,500 |
| 2024/05/15 | 480 | 484 | 470 | 471 | 14,100 |
| 2024/05/14 | 483 | 491 | 476 | 479 | 69,400 |
| 2024/05/13 | 521 | 529 | 520 | 529 | 16,500 |
| 2024/05/10 | 533 | 533 | 519 | 519 | 17,500 |
| 2024/05/09 | 531 | 535 | 524 | 535 | 13,200 |
| 2024/05/08 | 529 | 531 | 522 | 531 | 7,500 |
| 2024/05/07 | 536 | 536 | 524 | 531 | 16,600 |
| 2024/05/02 | 514 | 530 | 514 | 530 | 10,400 |
| 2024/05/01 | 518 | 522 | 514 | 520 | 10,200 |
| 2024/04/30 | 531 | 531 | 519 | 522 | 11,900 |
| 2024/04/26 | 536 | 536 | 522 | 532 | 8,900 |
| 2024/04/25 | 530 | 543 | 530 | 531 | 8,600 |
| 2024/04/24 | 548 | 548 | 530 | 530 | 6,000 |
| 2024/04/23 | 537 | 548 | 537 | 548 | 8,200 |
| 2024/04/22 | 521 | 538 | 521 | 535 | 8,100 |
| 2024/04/19 | 543 | 543 | 519 | 521 | 46,200 |
| 2024/04/18 | 540 | 551 | 538 | 551 | 8,100 |
| 2024/04/17 | 541 | 548 | 535 | 548 | 19,100 |
| 2024/04/16 | 573 | 574 | 529 | 546 | 111,000 |
| 2024/04/15 | 600 | 601 | 572 | 578 | 39,900 |
| 2024/04/12 | 605 | 612 | 605 | 612 | 13,100 |
| 2024/04/11 | 597 | 599 | 592 | 596 | 5,500 |
| 2024/04/10 | 600 | 607 | 600 | 607 | 9,200 |
| 2024/04/09 | 593 | 605 | 590 | 600 | 13,300 |
| 2024/04/08 | 603 | 608 | 592 | 592 | 30,300 |
| 2024/04/05 | 610 | 624 | 602 | 606 | 19,500 |
| 2024/04/04 | 631 | 631 | 622 | 626 | 8,000 |
| 2024/04/03 | 609 | 642 | 605 | 641 | 31,700 |
| 2024/04/02 | 635 | 638 | 618 | 619 | 31,400 |
| 2024/04/01 | 657 | 658 | 636 | 639 | 26,900 |
| 2024/03/29 | 667 | 690 | 637 | 653 | 133,200 |
| 2024/03/28 | 635 | 680 | 635 | 674 | 69,000 |
| 2024/03/27 | 647 | 647 | 632 | 639 | 18,200 |
| 2024/03/26 | 651 | 655 | 639 | 639 | 17,700 |
| 2024/03/25 | 644 | 659 | 627 | 654 | 26,100 |
| 2024/03/22 | 653 | 660 | 641 | 649 | 21,400 |
| 2024/03/21 | 655 | 664 | 649 | 653 | 40,000 |
| 2024/03/19 | 635 | 665 | 613 | 657 | 105,600 |
| 2024/03/18 | 636 | 636 | 608 | 627 | 36,600 |
| 2024/03/15 | 640 | 645 | 630 | 634 | 38,700 |
| 2024/03/14 | 603 | 646 | 594 | 639 | 116,200 |
| 2024/03/13 | 607 | 608 | 589 | 601 | 30,000 |
| 2024/03/12 | 615 | 618 | 601 | 607 | 45,400 |
| 2024/03/11 | 599 | 617 | 591 | 610 | 94,400 |
| 2024/03/08 | 575 | 590 | 569 | 579 | 43,800 |
| 2024/03/07 | 580 | 580 | 557 | 577 | 17,900 |
| 2024/03/06 | 550 | 572 | 545 | 572 | 35,200 |
| 2024/03/05 | 562 | 562 | 551 | 559 | 16,500 |
| 2024/03/04 | 566 | 569 | 561 | 566 | 11,100 |
| 2024/03/01 | 563 | 570 | 562 | 568 | 8,100 |
| 2024/02/29 | 565 | 570 | 561 | 565 | 10,000 |
| 2024/02/28 | 573 | 573 | 566 | 566 | 12,000 |
| 2024/02/27 | 572 | 577 | 561 | 573 | 25,900 |
| 2024/02/26 | 570 | 577 | 566 | 572 | 24,100 |
| 2024/02/22 | 579 | 583 | 570 | 572 | 21,600 |
| 2024/02/21 | 600 | 603 | 578 | 581 | 13,000 |
| 2024/02/20 | 591 | 597 | 587 | 595 | 12,400 |
| 2024/02/19 | 586 | 604 | 586 | 591 | 20,000 |
| 2024/02/16 | 590 | 594 | 581 | 586 | 23,100 |
| 2024/02/15 | 602 | 602 | 584 | 585 | 19,700 |
| 2024/02/14 | 602 | 606 | 592 | 602 | 24,400 |
| 2024/02/13 | 602 | 629 | 589 | 604 | 94,100 |
| 2024/02/09 | 587 | 594 | 570 | 571 | 33,600 |
| 2024/02/08 | 599 | 606 | 591 | 593 | 31,200 |
| 2024/02/07 | 584 | 598 | 578 | 598 | 18,100 |
| 2024/02/06 | 602 | 603 | 576 | 576 | 34,400 |
| 2024/02/05 | 605 | 627 | 600 | 607 | 35,500 |
| 2024/02/02 | 601 | 615 | 583 | 599 | 78,900 |
| 2024/02/01 | 577 | 623 | 575 | 614 | 174,800 |
| 2024/01/31 | 540 | 587 | 539 | 587 | 141,700 |
| 2024/01/30 | 542 | 543 | 534 | 543 | 6,700 |
| 2024/01/29 | 539 | 541 | 530 | 535 | 8,700 |
| 2024/01/26 | 526 | 544 | 523 | 541 | 17,500 |
| 2024/01/25 | 524 | 527 | 522 | 526 | 5,900 |
| 2024/01/24 | 517 | 528 | 515 | 526 | 16,500 |
| 2024/01/23 | 518 | 523 | 518 | 518 | 3,300 |
| 2024/01/22 | 518 | 527 | 516 | 520 | 25,200 |
| 2024/01/19 | 510 | 516 | 510 | 515 | 4,900 |
| 2024/01/18 | 511 | 515 | 501 | 510 | 21,800 |
| 2024/01/17 | 518 | 521 | 506 | 511 | 55,800 |
| 2024/01/16 | 538 | 539 | 520 | 521 | 32,400 |
| 2024/01/15 | 544 | 547 | 537 | 546 | 16,200 |
| 2024/01/12 | 535 | 546 | 533 | 544 | 23,300 |
| 2024/01/11 | 553 | 553 | 533 | 533 | 33,400 |
| 2024/01/10 | 556 | 556 | 541 | 549 | 28,400 |
| 2024/01/09 | 545 | 557 | 541 | 554 | 26,100 |
| 2024/01/05 | 556 | 556 | 544 | 545 | 27,000 |
| 2024/01/04 | 530 | 566 | 530 | 562 | 85,600 |