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 |
---|---|---|---|---|---|
2007/12/28 | 196 | 197 | 196 | 197 | 14,000 |
2007/12/27 | 196 | 198 | 196 | 197 | 13,000 |
2007/12/26 | 195 | 196 | 195 | 196 | 4,000 |
2007/12/25 | 195 | 196 | 195 | 195 | 7,000 |
2007/12/21 | 197 | 197 | 190 | 194 | 30,000 |
2007/12/20 | 202 | 203 | 196 | 196 | 6,000 |
2007/12/19 | 209 | 209 | 208 | 208 | 4,000 |
2007/12/18 | 208 | 209 | 208 | 209 | 2,000 |
2007/12/17 | 209 | 210 | 209 | 209 | 6,000 |
2007/12/12 | 215 | 216 | 215 | 216 | 2,000 |
2007/12/11 | 217 | 218 | 217 | 218 | 2,000 |
2007/12/10 | 218 | 219 | 218 | 219 | 2,000 |
2007/12/07 | 220 | 222 | 220 | 221 | 23,000 |
2007/12/06 | 220 | 220 | 220 | 220 | 11,000 |
2007/12/05 | 221 | 221 | 218 | 220 | 7,000 |
2007/12/04 | 220 | 220 | 220 | 220 | 1,000 |
2007/12/03 | 220 | 220 | 220 | 220 | 2,000 |
2007/11/28 | 222 | 222 | 221 | 221 | 5,000 |
2007/11/27 | 221 | 222 | 221 | 221 | 9,000 |
2007/11/26 | 221 | 221 | 221 | 221 | 4,000 |
2007/11/20 | 221 | 221 | 221 | 221 | 1,000 |
2007/11/14 | 230 | 230 | 230 | 230 | 2,000 |
2007/11/13 | 229 | 229 | 225 | 225 | 2,000 |
2007/11/09 | 245 | 245 | 245 | 245 | 10,000 |
2007/11/08 | 244 | 245 | 244 | 245 | 13,000 |
2007/11/05 | 245 | 246 | 245 | 246 | 4,000 |
2007/11/02 | 245 | 246 | 245 | 246 | 16,000 |
2007/11/01 | 245 | 246 | 245 | 246 | 25,000 |
2007/10/31 | 245 | 246 | 245 | 245 | 19,000 |
2007/10/30 | 245 | 245 | 245 | 245 | 17,000 |
2007/10/29 | 245 | 246 | 245 | 245 | 15,000 |
2007/10/26 | 245 | 246 | 245 | 245 | 10,000 |
2007/10/25 | 245 | 246 | 244 | 245 | 10,000 |
2007/10/23 | 247 | 247 | 247 | 247 | 2,000 |
2007/10/19 | 246 | 247 | 246 | 247 | 2,000 |
2007/10/18 | 249 | 250 | 249 | 250 | 2,000 |
2007/10/17 | 245 | 245 | 245 | 245 | 4,000 |
2007/10/16 | 254 | 255 | 245 | 245 | 16,000 |
2007/10/15 | 256 | 258 | 256 | 258 | 4,000 |
2007/10/11 | 251 | 260 | 250 | 260 | 11,000 |
2007/10/09 | 251 | 251 | 250 | 250 | 2,000 |
2007/10/05 | 250 | 250 | 250 | 250 | 4,000 |
2007/10/04 | 252 | 253 | 244 | 244 | 8,000 |
2007/10/01 | 248 | 248 | 248 | 248 | 2,000 |
2007/09/28 | 259 | 260 | 259 | 259 | 6,000 |
2007/09/27 | 260 | 260 | 259 | 259 | 4,000 |
2007/09/25 | 249 | 260 | 244 | 259 | 10,000 |
2007/09/21 | 250 | 259 | 250 | 259 | 16,000 |
2007/09/20 | 247 | 250 | 247 | 250 | 3,000 |
2007/09/18 | 244 | 244 | 244 | 244 | 1,000 |
2007/09/12 | 263 | 263 | 245 | 247 | 4,000 |
2007/09/11 | 258 | 263 | 258 | 263 | 5,000 |
2007/09/10 | 255 | 260 | 255 | 258 | 3,000 |
2007/09/07 | 262 | 266 | 262 | 266 | 12,000 |
2007/09/06 | 261 | 262 | 261 | 262 | 8,000 |
2007/09/05 | 265 | 266 | 264 | 265 | 15,000 |
2007/09/04 | 265 | 265 | 264 | 264 | 5,000 |
2007/09/03 | 265 | 265 | 265 | 265 | 4,000 |
2007/08/31 | 265 | 265 | 265 | 265 | 2,000 |
2007/08/30 | 261 | 262 | 261 | 261 | 8,000 |
2007/08/28 | 261 | 273 | 251 | 265 | 39,000 |
2007/08/27 | 280 | 280 | 262 | 262 | 10,000 |
2007/08/22 | 280 | 280 | 280 | 280 | 18,000 |
2007/08/21 | 280 | 280 | 280 | 280 | 2,000 |
2007/08/20 | 280 | 280 | 280 | 280 | 1,000 |
2007/08/17 | 280 | 280 | 280 | 280 | 1,000 |
2007/08/16 | 281 | 282 | 280 | 280 | 4,000 |
2007/08/14 | 287 | 290 | 287 | 290 | 7,000 |
2007/08/13 | 289 | 290 | 289 | 290 | 4,000 |
2007/08/10 | 297 | 298 | 291 | 292 | 20,000 |
2007/08/08 | 301 | 301 | 301 | 301 | 8,000 |
2007/08/07 | 301 | 305 | 301 | 301 | 11,000 |
2007/08/06 | 301 | 302 | 301 | 301 | 6,000 |
2007/08/03 | 306 | 306 | 305 | 305 | 5,000 |
2007/07/27 | 304 | 307 | 304 | 306 | 20,000 |
2007/07/26 | 306 | 306 | 304 | 304 | 5,000 |
2007/07/25 | 306 | 312 | 306 | 306 | 12,000 |
2007/07/24 | 304 | 310 | 304 | 305 | 36,000 |
2007/07/23 | 303 | 304 | 303 | 304 | 4,000 |
2007/07/20 | 305 | 305 | 305 | 305 | 15,000 |
2007/07/19 | 305 | 306 | 305 | 305 | 11,000 |
2007/07/18 | 308 | 308 | 308 | 308 | 1,000 |
2007/07/17 | 305 | 307 | 304 | 307 | 25,000 |
2007/07/13 | 305 | 305 | 305 | 305 | 26,000 |
2007/07/12 | 305 | 305 | 305 | 305 | 16,000 |
2007/07/11 | 306 | 306 | 306 | 306 | 2,000 |
2007/07/10 | 306 | 306 | 304 | 306 | 31,000 |
2007/07/09 | 306 | 306 | 306 | 306 | 1,000 |
2007/07/06 | 307 | 307 | 307 | 307 | 14,000 |
2007/07/05 | 307 | 307 | 307 | 307 | 10,000 |
2007/07/04 | 307 | 307 | 307 | 307 | 12,000 |
2007/07/03 | 306 | 307 | 306 | 307 | 4,000 |
2007/07/02 | 308 | 308 | 308 | 308 | 1,000 |
2007/06/29 | 309 | 309 | 309 | 309 | 1,000 |
2007/06/28 | 307 | 308 | 307 | 308 | 4,000 |
2007/06/27 | 306 | 307 | 305 | 305 | 7,000 |
2007/06/26 | 305 | 306 | 305 | 305 | 5,000 |
2007/06/25 | 305 | 306 | 305 | 306 | 3,000 |
2007/06/21 | 305 | 308 | 305 | 308 | 3,000 |
2007/06/20 | 307 | 307 | 305 | 305 | 11,000 |
2007/06/19 | 307 | 307 | 307 | 307 | 5,000 |
2007/06/18 | 306 | 312 | 304 | 307 | 10,000 |
2007/06/15 | 304 | 306 | 304 | 306 | 15,000 |
2007/06/14 | 310 | 313 | 310 | 310 | 4,000 |
2007/06/13 | 308 | 309 | 308 | 309 | 2,000 |
2007/06/08 | 310 | 310 | 310 | 310 | 6,000 |
2007/06/06 | 309 | 310 | 309 | 310 | 8,000 |
2007/06/05 | 309 | 311 | 309 | 310 | 4,000 |
2007/06/04 | 306 | 307 | 306 | 307 | 4,000 |
2007/06/01 | 304 | 305 | 304 | 305 | 2,000 |
2007/05/31 | 304 | 305 | 304 | 304 | 6,000 |
2007/05/29 | 304 | 305 | 304 | 305 | 4,000 |
2007/05/28 | 310 | 310 | 310 | 310 | 2,000 |
2007/05/25 | 305 | 306 | 304 | 305 | 18,000 |
2007/05/24 | 305 | 305 | 305 | 305 | 11,000 |
2007/05/23 | 305 | 305 | 305 | 305 | 1,000 |
2007/05/22 | 301 | 305 | 301 | 305 | 11,000 |
2007/05/21 | 303 | 304 | 301 | 304 | 24,000 |
2007/05/18 | 304 | 304 | 304 | 304 | 1,000 |
2007/05/17 | 304 | 304 | 304 | 304 | 4,000 |
2007/05/16 | 304 | 305 | 304 | 304 | 4,000 |
2007/05/15 | 304 | 304 | 304 | 304 | 5,000 |
2007/05/11 | 303 | 304 | 303 | 304 | 4,000 |
2007/05/02 | 317 | 318 | 317 | 318 | 3,000 |
2007/05/01 | 302 | 302 | 302 | 302 | 8,000 |
2007/04/27 | 308 | 311 | 301 | 302 | 6,000 |
2007/04/26 | 304 | 304 | 301 | 301 | 4,000 |
2007/04/25 | 301 | 303 | 301 | 303 | 4,000 |
2007/04/19 | 307 | 308 | 302 | 303 | 8,000 |
2007/04/17 | 310 | 310 | 309 | 310 | 6,000 |
2007/04/16 | 319 | 320 | 311 | 311 | 27,000 |
2007/04/13 | 321 | 321 | 320 | 320 | 7,000 |
2007/04/12 | 321 | 321 | 320 | 321 | 4,000 |
2007/04/11 | 324 | 324 | 324 | 324 | 1,000 |
2007/04/10 | 326 | 327 | 326 | 327 | 6,000 |
2007/04/09 | 328 | 328 | 327 | 327 | 2,000 |
2007/04/05 | 336 | 336 | 330 | 330 | 8,000 |
2007/04/04 | 331 | 331 | 330 | 330 | 2,000 |
2007/03/30 | 328 | 329 | 328 | 329 | 4,000 |
2007/03/28 | 341 | 342 | 341 | 342 | 4,000 |
2007/03/26 | 334 | 334 | 333 | 333 | 2,000 |
2007/03/23 | 327 | 331 | 327 | 331 | 7,000 |
2007/03/20 | 333 | 333 | 333 | 333 | 2,000 |
2007/03/16 | 330 | 330 | 330 | 330 | 1,000 |
2007/03/15 | 328 | 329 | 327 | 327 | 6,000 |
2007/03/14 | 329 | 329 | 329 | 329 | 6,000 |
2007/03/13 | 329 | 329 | 329 | 329 | 1,000 |
2007/03/12 | 331 | 331 | 331 | 331 | 2,000 |
2007/03/09 | 326 | 327 | 326 | 327 | 2,000 |
2007/03/07 | 327 | 328 | 327 | 328 | 2,000 |
2007/03/05 | 335 | 336 | 329 | 329 | 26,000 |
2007/02/28 | 337 | 338 | 332 | 335 | 28,000 |
2007/02/27 | 336 | 336 | 336 | 336 | 2,000 |
2007/02/26 | 337 | 337 | 334 | 337 | 6,000 |
2007/02/23 | 338 | 339 | 337 | 337 | 4,000 |
2007/02/22 | 338 | 342 | 338 | 342 | 4,000 |
2007/02/21 | 338 | 339 | 338 | 339 | 2,000 |
2007/02/16 | 340 | 340 | 338 | 339 | 6,000 |
2007/02/13 | 342 | 343 | 342 | 343 | 8,000 |
2007/02/09 | 345 | 345 | 344 | 344 | 4,000 |
2007/02/08 | 339 | 343 | 339 | 342 | 7,000 |
2007/02/07 | 341 | 342 | 340 | 340 | 7,000 |
2007/02/06 | 342 | 343 | 342 | 342 | 6,000 |
2007/02/05 | 344 | 345 | 340 | 341 | 6,000 |
2007/02/02 | 335 | 336 | 335 | 335 | 6,000 |
2007/02/01 | 333 | 334 | 333 | 334 | 4,000 |
2007/01/31 | 336 | 336 | 334 | 334 | 12,000 |
2007/01/30 | 337 | 337 | 336 | 336 | 5,000 |
2007/01/29 | 341 | 342 | 341 | 341 | 4,000 |
2007/01/26 | 337 | 339 | 337 | 339 | 10,000 |
2007/01/25 | 335 | 336 | 335 | 336 | 2,000 |
2007/01/23 | 339 | 339 | 337 | 337 | 2,000 |
2007/01/22 | 337 | 338 | 337 | 337 | 6,000 |
2007/01/19 | 335 | 335 | 335 | 335 | 1,000 |
2007/01/18 | 335 | 335 | 335 | 335 | 4,000 |
2007/01/17 | 335 | 335 | 335 | 335 | 2,000 |
2007/01/16 | 339 | 339 | 339 | 339 | 2,000 |
2007/01/15 | 338 | 339 | 338 | 339 | 3,000 |
2007/01/10 | 333 | 333 | 332 | 333 | 5,000 |
2007/01/09 | 332 | 335 | 332 | 333 | 10,000 |
2007/01/05 | 332 | 333 | 331 | 332 | 4,000 |