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 |
|---|---|---|---|---|---|
| 2025/08/08 | 452 | 452 | 446 | 446 | 9,500 |
| 2025/08/07 | 451 | 451 | 446 | 448 | 8,300 |
| 2025/08/06 | 450 | 452 | 450 | 451 | 5,500 |
| 2025/08/05 | 450 | 450 | 448 | 448 | 3,100 |
| 2025/08/04 | 447 | 449 | 446 | 449 | 5,400 |
| 2025/08/01 | 443 | 444 | 442 | 443 | 3,200 |
| 2025/07/31 | 445 | 447 | 443 | 443 | 3,700 |
| 2025/07/30 | 447 | 447 | 443 | 443 | 600 |
| 2025/07/29 | 443 | 447 | 442 | 447 | 4,300 |
| 2025/07/28 | 447 | 447 | 446 | 446 | 3,500 |
| 2025/07/25 | 444 | 448 | 444 | 447 | 2,000 |
| 2025/07/24 | 447 | 448 | 444 | 444 | 2,400 |
| 2025/07/23 | 450 | 450 | 445 | 445 | 2,900 |
| 2025/07/22 | 450 | 451 | 446 | 446 | 5,400 |
| 2025/07/18 | 448 | 452 | 447 | 448 | 8,400 |
| 2025/07/17 | 448 | 450 | 448 | 448 | 600 |
| 2025/07/16 | 449 | 449 | 447 | 447 | 2,800 |
| 2025/07/15 | 448 | 450 | 447 | 448 | 5,800 |
| 2025/07/14 | 449 | 449 | 447 | 447 | 2,800 |
| 2025/07/11 | 446 | 448 | 444 | 447 | 5,000 |
| 2025/07/10 | 443 | 445 | 443 | 443 | 2,700 |
| 2025/07/09 | 444 | 445 | 443 | 443 | 5,600 |
| 2025/07/08 | 448 | 448 | 443 | 444 | 5,200 |
| 2025/07/07 | 446 | 449 | 444 | 449 | 2,500 |
| 2025/07/04 | 453 | 453 | 449 | 449 | 13,200 |
| 2025/07/03 | 443 | 449 | 443 | 449 | 3,200 |
| 2025/07/02 | 443 | 445 | 443 | 444 | 2,500 |
| 2025/07/01 | 442 | 442 | 441 | 441 | 800 |
| 2025/06/30 | 443 | 444 | 442 | 442 | 4,800 |
| 2025/06/27 | 445 | 445 | 440 | 440 | 4,600 |
| 2025/06/26 | 441 | 441 | 439 | 441 | 1,700 |
| 2025/06/25 | 440 | 442 | 438 | 441 | 3,400 |
| 2025/06/24 | 439 | 441 | 438 | 438 | 2,200 |
| 2025/06/23 | 440 | 441 | 436 | 440 | 7,400 |
| 2025/06/20 | 442 | 442 | 441 | 441 | 2,600 |
| 2025/06/19 | 443 | 443 | 442 | 442 | 3,300 |
| 2025/06/18 | 443 | 443 | 442 | 442 | 1,800 |
| 2025/06/17 | 443 | 443 | 442 | 443 | 5,900 |
| 2025/06/16 | 444 | 444 | 442 | 442 | 1,800 |
| 2025/06/13 | 443 | 444 | 443 | 443 | 1,500 |
| 2025/06/12 | 442 | 443 | 442 | 443 | 3,600 |
| 2025/06/11 | 442 | 443 | 441 | 441 | 5,400 |
| 2025/06/10 | 442 | 443 | 442 | 443 | 10,800 |
| 2025/06/09 | 445 | 445 | 442 | 443 | 6,600 |
| 2025/06/06 | 445 | 446 | 444 | 445 | 4,900 |
| 2025/06/05 | 446 | 446 | 444 | 445 | 6,200 |
| 2025/06/04 | 444 | 446 | 444 | 444 | 6,300 |
| 2025/06/03 | 447 | 447 | 445 | 445 | 1,400 |
| 2025/06/02 | 450 | 450 | 446 | 448 | 6,100 |
| 2025/05/30 | 445 | 447 | 443 | 447 | 1,900 |
| 2025/05/29 | 445 | 447 | 445 | 446 | 1,100 |
| 2025/05/28 | 450 | 450 | 445 | 445 | 3,500 |
| 2025/05/27 | 446 | 448 | 445 | 448 | 2,900 |
| 2025/05/26 | 454 | 454 | 446 | 448 | 3,400 |
| 2025/05/23 | 448 | 450 | 448 | 450 | 700 |
| 2025/05/22 | 451 | 451 | 446 | 448 | 1,300 |
| 2025/05/21 | 450 | 452 | 449 | 452 | 1,100 |
| 2025/05/20 | 445 | 452 | 445 | 446 | 2,900 |
| 2025/05/19 | 446 | 452 | 443 | 447 | 5,400 |
| 2025/05/16 | 445 | 446 | 442 | 446 | 2,900 |
| 2025/05/15 | 450 | 450 | 440 | 443 | 29,500 |
| 2025/05/14 | 472 | 473 | 471 | 473 | 1,600 |
| 2025/05/13 | 480 | 480 | 471 | 472 | 5,400 |
| 2025/05/12 | 480 | 483 | 480 | 481 | 2,300 |
| 2025/05/09 | 476 | 481 | 476 | 479 | 2,000 |
| 2025/05/08 | 479 | 480 | 476 | 477 | 1,800 |
| 2025/05/07 | 482 | 482 | 479 | 479 | 3,100 |
| 2025/05/02 | 480 | 480 | 476 | 476 | 3,100 |
| 2025/05/01 | 486 | 486 | 480 | 480 | 8,100 |
| 2025/04/30 | 485 | 489 | 483 | 489 | 5,400 |
| 2025/04/28 | 490 | 493 | 482 | 485 | 10,600 |
| 2025/04/25 | 493 | 495 | 491 | 495 | 4,800 |
| 2025/04/24 | 494 | 503 | 490 | 492 | 16,700 |
| 2025/04/23 | 500 | 514 | 489 | 514 | 39,100 |
| 2025/04/22 | 473 | 504 | 473 | 504 | 31,600 |
| 2025/04/21 | 478 | 478 | 468 | 478 | 5,400 |
| 2025/04/18 | 476 | 476 | 473 | 474 | 3,100 |
| 2025/04/17 | 470 | 480 | 470 | 477 | 2,700 |
| 2025/04/16 | 480 | 480 | 466 | 471 | 4,700 |
| 2025/04/15 | 475 | 477 | 472 | 472 | 2,500 |
| 2025/04/14 | 465 | 474 | 460 | 474 | 5,800 |
| 2025/04/11 | 463 | 465 | 458 | 461 | 5,900 |
| 2025/04/10 | 452 | 464 | 451 | 463 | 15,800 |
| 2025/04/09 | 431 | 435 | 427 | 428 | 4,600 |
| 2025/04/08 | 432 | 441 | 432 | 439 | 3,900 |
| 2025/04/07 | 440 | 440 | 421 | 425 | 9,600 |
| 2025/04/04 | 455 | 456 | 443 | 445 | 8,700 |
| 2025/04/03 | 452 | 455 | 448 | 455 | 12,000 |
| 2025/04/02 | 457 | 460 | 455 | 455 | 3,300 |
| 2025/04/01 | 465 | 465 | 457 | 457 | 8,000 |
| 2025/03/31 | 475 | 475 | 461 | 464 | 7,900 |
| 2025/03/28 | 496 | 496 | 477 | 477 | 5,900 |
| 2025/03/27 | 496 | 497 | 495 | 495 | 1,300 |
| 2025/03/26 | 491 | 496 | 491 | 495 | 3,400 |
| 2025/03/25 | 497 | 498 | 495 | 496 | 1,400 |
| 2025/03/24 | 497 | 497 | 496 | 496 | 1,700 |
| 2025/03/21 | 497 | 499 | 495 | 497 | 4,900 |
| 2025/03/19 | 487 | 495 | 487 | 495 | 3,000 |
| 2025/03/18 | 485 | 489 | 485 | 485 | 1,300 |
| 2025/03/17 | 490 | 490 | 484 | 485 | 3,500 |
| 2025/03/14 | 477 | 485 | 477 | 484 | 2,100 |
| 2025/03/13 | 491 | 491 | 479 | 479 | 4,100 |
| 2025/03/12 | 486 | 489 | 480 | 489 | 3,900 |
| 2025/03/11 | 487 | 487 | 481 | 482 | 1,500 |
| 2025/03/10 | 483 | 487 | 480 | 487 | 3,900 |
| 2025/03/07 | 487 | 488 | 485 | 487 | 2,200 |
| 2025/03/06 | 484 | 487 | 484 | 484 | 700 |
| 2025/03/05 | 487 | 487 | 483 | 483 | 3,800 |
| 2025/03/04 | 483 | 487 | 483 | 484 | 1,600 |
| 2025/03/03 | 484 | 485 | 483 | 483 | 2,400 |
| 2025/02/28 | 486 | 486 | 483 | 483 | 8,500 |
| 2025/02/27 | 486 | 486 | 484 | 486 | 4,200 |
| 2025/02/26 | 486 | 487 | 485 | 486 | 2,300 |
| 2025/02/25 | 493 | 495 | 485 | 485 | 4,300 |
| 2025/02/21 | 498 | 498 | 495 | 496 | 1,700 |
| 2025/02/20 | 499 | 499 | 491 | 497 | 7,600 |
| 2025/02/19 | 493 | 499 | 493 | 499 | 5,400 |
| 2025/02/18 | 498 | 498 | 490 | 493 | 7,000 |
| 2025/02/17 | 491 | 496 | 491 | 495 | 7,900 |
| 2025/02/14 | 499 | 505 | 495 | 495 | 12,300 |
| 2025/02/13 | 497 | 498 | 493 | 498 | 15,400 |
| 2025/02/12 | 490 | 500 | 488 | 497 | 58,000 |
| 2025/02/10 | 481 | 485 | 472 | 485 | 9,400 |
| 2025/02/07 | 477 | 479 | 474 | 479 | 2,400 |
| 2025/02/06 | 475 | 478 | 475 | 477 | 3,800 |
| 2025/02/05 | 474 | 476 | 471 | 473 | 5,200 |
| 2025/02/04 | 475 | 478 | 467 | 478 | 4,600 |
| 2025/02/03 | 476 | 478 | 475 | 475 | 3,900 |
| 2025/01/31 | 477 | 480 | 477 | 477 | 3,500 |
| 2025/01/30 | 478 | 478 | 474 | 476 | 2,000 |
| 2025/01/29 | 477 | 479 | 477 | 478 | 2,700 |
| 2025/01/28 | 478 | 478 | 473 | 477 | 3,700 |
| 2025/01/27 | 475 | 475 | 472 | 475 | 1,800 |
| 2025/01/24 | 473 | 476 | 473 | 476 | 4,000 |
| 2025/01/23 | 466 | 474 | 466 | 473 | 8,500 |
| 2025/01/22 | 466 | 467 | 464 | 465 | 4,100 |
| 2025/01/21 | 464 | 465 | 462 | 463 | 1,000 |
| 2025/01/20 | 466 | 468 | 462 | 465 | 3,800 |
| 2025/01/17 | 461 | 465 | 460 | 465 | 2,700 |
| 2025/01/16 | 461 | 465 | 461 | 461 | 3,900 |
| 2025/01/15 | 460 | 461 | 459 | 461 | 3,900 |
| 2025/01/14 | 459 | 462 | 448 | 460 | 17,400 |
| 2025/01/10 | 455 | 455 | 451 | 454 | 5,500 |
| 2025/01/09 | 459 | 460 | 449 | 454 | 17,100 |
| 2025/01/08 | 462 | 463 | 458 | 459 | 9,200 |
| 2025/01/07 | 462 | 464 | 460 | 463 | 2,400 |
| 2025/01/06 | 458 | 461 | 457 | 461 | 3,400 |
| 2024/12/30 | 462 | 462 | 455 | 460 | 6,600 |
| 2024/12/27 | 450 | 457 | 449 | 456 | 7,100 |
| 2024/12/26 | 447 | 450 | 444 | 450 | 21,600 |
| 2024/12/25 | 449 | 449 | 446 | 447 | 12,200 |
| 2024/12/24 | 449 | 453 | 446 | 447 | 20,000 |
| 2024/12/23 | 455 | 457 | 448 | 455 | 32,500 |
| 2024/12/20 | 470 | 470 | 455 | 455 | 18,500 |
| 2024/12/19 | 467 | 470 | 462 | 462 | 11,600 |
| 2024/12/18 | 469 | 473 | 468 | 472 | 5,000 |
| 2024/12/17 | 470 | 471 | 467 | 470 | 3,300 |
| 2024/12/16 | 476 | 476 | 467 | 470 | 4,700 |
| 2024/12/13 | 471 | 476 | 470 | 473 | 1,900 |
| 2024/12/12 | 464 | 475 | 464 | 470 | 6,000 |
| 2024/12/11 | 468 | 469 | 463 | 463 | 5,600 |
| 2024/12/10 | 471 | 472 | 466 | 468 | 6,300 |
| 2024/12/09 | 473 | 479 | 471 | 473 | 9,600 |
| 2024/12/06 | 485 | 485 | 476 | 479 | 7,600 |
| 2024/12/05 | 478 | 484 | 478 | 484 | 2,100 |
| 2024/12/04 | 482 | 482 | 476 | 479 | 6,200 |
| 2024/12/03 | 481 | 483 | 478 | 483 | 5,900 |
| 2024/12/02 | 482 | 487 | 478 | 482 | 5,300 |
| 2024/11/29 | 476 | 482 | 474 | 482 | 5,500 |
| 2024/11/28 | 488 | 488 | 468 | 470 | 11,700 |
| 2024/11/27 | 490 | 490 | 470 | 472 | 10,200 |
| 2024/11/26 | 476 | 514 | 466 | 483 | 56,600 |
| 2024/11/25 | 460 | 463 | 456 | 460 | 11,300 |
| 2024/11/22 | 466 | 466 | 458 | 460 | 12,700 |
| 2024/11/21 | 459 | 460 | 457 | 460 | 2,900 |
| 2024/11/20 | 460 | 461 | 457 | 459 | 5,600 |
| 2024/11/19 | 459 | 464 | 458 | 460 | 2,400 |
| 2024/11/18 | 464 | 464 | 459 | 464 | 4,500 |
| 2024/11/15 | 466 | 466 | 458 | 464 | 14,800 |
| 2024/11/14 | 466 | 466 | 464 | 466 | 6,900 |
| 2024/11/13 | 467 | 471 | 466 | 466 | 6,800 |
| 2024/11/12 | 473 | 473 | 460 | 466 | 19,700 |
| 2024/11/11 | 480 | 481 | 455 | 473 | 86,800 |
| 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 |