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 |
---|---|---|---|---|---|
2024/04/23 | 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 |
2023/12/29 | 550 | 560 | 540 | 552 | 70,300 |
2023/12/28 | 547 | 548 | 540 | 542 | 20,900 |
2023/12/27 | 527 | 538 | 521 | 537 | 34,500 |
2023/12/26 | 543 | 543 | 526 | 526 | 23,200 |
2023/12/25 | 556 | 556 | 510 | 543 | 157,800 |
2023/12/22 | 568 | 568 | 553 | 562 | 45,700 |
2023/12/21 | 570 | 570 | 550 | 562 | 49,500 |
2023/12/20 | 546 | 579 | 543 | 570 | 109,900 |
2023/12/19 | 536 | 560 | 516 | 542 | 68,600 |
2023/12/18 | 580 | 604 | 527 | 538 | 115,400 |
2023/12/15 | 567 | 619 | 555 | 579 | 322,800 |
2023/12/14 | 526 | 560 | 521 | 553 | 162,900 |
2023/12/13 | 508 | 515 | 502 | 512 | 20,700 |
2023/12/12 | 502 | 514 | 490 | 504 | 34,500 |
2023/12/11 | 510 | 518 | 480 | 502 | 121,900 |
2023/12/08 | 477 | 526 | 477 | 518 | 203,700 |
2023/12/07 | 474 | 476 | 460 | 471 | 15,000 |
2023/12/06 | 465 | 480 | 460 | 470 | 20,700 |
2023/12/05 | 471 | 475 | 461 | 461 | 22,700 |
2023/12/04 | 481 | 487 | 471 | 471 | 8,900 |
2023/12/01 | 486 | 492 | 475 | 475 | 21,300 |
2023/11/30 | 479 | 485 | 465 | 479 | 32,400 |
2023/11/29 | 488 | 498 | 474 | 480 | 63,600 |
2023/11/28 | 448 | 498 | 446 | 481 | 125,300 |
2023/11/27 | 454 | 454 | 440 | 448 | 25,000 |
2023/11/24 | 457 | 457 | 448 | 450 | 21,100 |
2023/11/22 | 455 | 457 | 447 | 450 | 29,000 |
2023/11/21 | 439 | 452 | 436 | 452 | 31,900 |
2023/11/20 | 433 | 433 | 421 | 433 | 23,000 |
2023/11/17 | 417 | 423 | 415 | 423 | 6,600 |
2023/11/16 | 424 | 429 | 415 | 415 | 13,600 |
2023/11/15 | 433 | 439 | 423 | 424 | 22,200 |
2023/11/14 | 437 | 439 | 430 | 432 | 25,200 |
2023/11/13 | 425 | 444 | 417 | 428 | 80,400 |
2023/11/10 | 403 | 415 | 402 | 415 | 18,100 |
2023/11/09 | 395 | 403 | 392 | 399 | 10,800 |
2023/11/08 | 391 | 397 | 390 | 397 | 10,500 |
2023/11/07 | 390 | 393 | 388 | 391 | 9,200 |
2023/11/06 | 389 | 392 | 387 | 390 | 3,700 |
2023/11/02 | 391 | 392 | 384 | 389 | 13,500 |
2023/11/01 | 386 | 388 | 383 | 388 | 5,200 |
2023/10/31 | 385 | 386 | 382 | 386 | 3,500 |
2023/10/30 | 383 | 394 | 375 | 388 | 22,200 |
2023/10/27 | 385 | 386 | 382 | 383 | 4,700 |
2023/10/26 | 381 | 383 | 380 | 381 | 6,200 |
2023/10/25 | 389 | 389 | 382 | 383 | 3,600 |
2023/10/24 | 384 | 385 | 380 | 383 | 6,400 |
2023/10/23 | 386 | 388 | 383 | 384 | 5,600 |
2023/10/20 | 390 | 391 | 387 | 390 | 6,300 |
2023/10/19 | 392 | 393 | 390 | 393 | 1,700 |
2023/10/18 | 393 | 395 | 391 | 391 | 1,200 |
2023/10/17 | 398 | 398 | 392 | 393 | 2,900 |
2023/10/16 | 391 | 398 | 391 | 393 | 4,500 |
2023/10/13 | 397 | 399 | 395 | 399 | 1,600 |
2023/10/12 | 395 | 400 | 395 | 397 | 3,000 |
2023/10/11 | 400 | 400 | 394 | 394 | 4,500 |
2023/10/10 | 411 | 411 | 386 | 400 | 13,000 |
2023/10/06 | 413 | 413 | 397 | 401 | 9,400 |
2023/10/05 | 403 | 404 | 397 | 402 | 9,600 |
2023/10/04 | 401 | 402 | 386 | 397 | 19,700 |
2023/10/03 | 416 | 420 | 409 | 410 | 11,300 |
2023/10/02 | 420 | 422 | 410 | 410 | 7,200 |
2023/09/29 | 408 | 420 | 408 | 420 | 6,800 |
2023/09/28 | 421 | 421 | 412 | 413 | 6,500 |
2023/09/27 | 419 | 420 | 414 | 419 | 6,400 |
2023/09/26 | 414 | 421 | 413 | 419 | 13,300 |
2023/09/25 | 412 | 419 | 411 | 415 | 13,400 |
2023/09/22 | 408 | 419 | 402 | 419 | 30,100 |
2023/09/21 | 406 | 410 | 400 | 408 | 7,300 |
2023/09/20 | 412 | 414 | 401 | 407 | 5,900 |
2023/09/19 | 413 | 413 | 407 | 411 | 10,100 |
2023/09/15 | 405 | 405 | 401 | 405 | 4,000 |
2023/09/14 | 408 | 408 | 398 | 408 | 12,400 |
2023/09/13 | 408 | 410 | 400 | 408 | 4,300 |
2023/09/12 | 410 | 412 | 407 | 408 | 2,700 |
2023/09/11 | 413 | 416 | 400 | 412 | 13,200 |
2023/09/08 | 409 | 413 | 405 | 412 | 7,700 |
2023/09/07 | 406 | 409 | 406 | 409 | 12,900 |
2023/09/06 | 401 | 408 | 400 | 408 | 11,500 |
2023/09/05 | 408 | 408 | 403 | 405 | 14,800 |
2023/09/04 | 400 | 408 | 400 | 408 | 17,300 |
2023/09/01 | 396 | 400 | 395 | 400 | 6,400 |
2023/08/31 | 395 | 396 | 391 | 392 | 2,000 |
2023/08/30 | 391 | 398 | 390 | 395 | 6,500 |
2023/08/29 | 395 | 397 | 388 | 390 | 3,800 |
2023/08/28 | 398 | 398 | 395 | 395 | 4,300 |
2023/08/25 | 390 | 396 | 390 | 396 | 3,900 |
2023/08/24 | 387 | 397 | 387 | 396 | 15,800 |
2023/08/23 | 382 | 387 | 382 | 387 | 2,600 |
2023/08/22 | 387 | 387 | 384 | 386 | 1,400 |
2023/08/21 | 383 | 390 | 383 | 387 | 1,400 |
2023/08/18 | 383 | 384 | 378 | 382 | 7,100 |
2023/08/17 | 399 | 399 | 378 | 386 | 14,600 |
2023/08/16 | 392 | 394 | 391 | 394 | 4,400 |
2023/08/15 | 399 | 399 | 395 | 399 | 3,800 |
2023/08/14 | 396 | 400 | 394 | 397 | 4,600 |
2023/08/10 | 390 | 397 | 390 | 397 | 11,700 |
2023/08/09 | 398 | 400 | 393 | 400 | 8,400 |
2023/08/08 | 395 | 397 | 390 | 393 | 4,400 |
2023/08/07 | 381 | 403 | 379 | 403 | 12,500 |
2023/08/04 | 399 | 399 | 380 | 380 | 20,900 |
2023/08/03 | 404 | 404 | 400 | 401 | 7,500 |
2023/08/02 | 409 | 409 | 402 | 403 | 3,500 |
2023/08/01 | 407 | 408 | 403 | 403 | 2,800 |
2023/07/31 | 419 | 419 | 405 | 410 | 9,300 |
2023/07/28 | 421 | 421 | 405 | 405 | 6,100 |
2023/07/27 | 407 | 422 | 407 | 419 | 17,000 |
2023/07/26 | 404 | 413 | 402 | 407 | 4,900 |
2023/07/25 | 404 | 410 | 403 | 404 | 3,700 |
2023/07/24 | 406 | 413 | 406 | 410 | 9,400 |
2023/07/21 | 398 | 414 | 394 | 405 | 15,100 |
2023/07/20 | 396 | 396 | 391 | 395 | 3,500 |
2023/07/19 | 397 | 397 | 387 | 395 | 8,800 |
2023/07/18 | 399 | 399 | 393 | 398 | 9,200 |
2023/07/14 | 392 | 394 | 387 | 388 | 10,200 |
2023/07/13 | 392 | 401 | 392 | 401 | 7,700 |
2023/07/12 | 401 | 405 | 386 | 391 | 22,600 |
2023/07/11 | 415 | 417 | 404 | 404 | 10,700 |
2023/07/10 | 417 | 426 | 407 | 411 | 28,900 |
2023/07/07 | 404 | 412 | 399 | 412 | 43,100 |
2023/07/06 | 395 | 399 | 376 | 399 | 23,400 |
2023/07/05 | 380 | 396 | 380 | 396 | 31,800 |
2023/07/04 | 378 | 380 | 376 | 380 | 15,100 |
2023/07/03 | 373 | 378 | 373 | 378 | 10,000 |
2023/06/30 | 375 | 376 | 373 | 376 | 5,500 |