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 |
---|---|---|---|---|---|
2013/12/30 | 439 | 440 | 417 | 425 | 9,000 |
2013/12/27 | 409 | 409 | 409 | 409 | 2,000 |
2013/12/26 | 399 | 404 | 399 | 404 | 2,000 |
2013/12/25 | 405 | 405 | 400 | 400 | 6,000 |
2013/12/24 | 412 | 412 | 405 | 405 | 3,000 |
2013/12/20 | 405 | 405 | 405 | 405 | 1,000 |
2013/12/19 | 405 | 405 | 405 | 405 | 2,000 |
2013/12/18 | 405 | 405 | 405 | 405 | 1,000 |
2013/12/17 | 406 | 406 | 405 | 405 | 2,000 |
2013/12/16 | 412 | 412 | 406 | 406 | 3,000 |
2013/12/13 | 408 | 408 | 408 | 408 | 1,000 |
2013/12/12 | 410 | 410 | 410 | 410 | 7,000 |
2013/12/10 | 411 | 411 | 410 | 410 | 2,000 |
2013/12/09 | 417 | 417 | 417 | 417 | 1,000 |
2013/12/06 | 419 | 419 | 417 | 417 | 6,000 |
2013/12/05 | 416 | 416 | 411 | 411 | 4,000 |
2013/12/04 | 416 | 417 | 416 | 417 | 2,000 |
2013/12/03 | 406 | 408 | 406 | 408 | 3,000 |
2013/12/02 | 410 | 410 | 410 | 410 | 1,000 |
2013/11/29 | 417 | 417 | 411 | 411 | 16,000 |
2013/11/28 | 427 | 427 | 427 | 427 | 3,000 |
2013/11/26 | 428 | 428 | 427 | 427 | 3,000 |
2013/11/21 | 435 | 435 | 422 | 430 | 325,000 |
2013/11/20 | 425 | 440 | 425 | 440 | 8,000 |
2013/11/19 | 417 | 419 | 417 | 419 | 3,000 |
2013/11/18 | 426 | 426 | 425 | 425 | 5,000 |
2013/11/15 | 428 | 428 | 427 | 428 | 3,000 |
2013/11/14 | 419 | 420 | 419 | 420 | 2,000 |
2013/11/13 | 423 | 425 | 420 | 425 | 8,000 |
2013/11/11 | 424 | 424 | 416 | 416 | 3,000 |
2013/11/08 | 412 | 412 | 411 | 411 | 3,000 |
2013/11/07 | 439 | 440 | 414 | 427 | 11,000 |
2013/11/06 | 440 | 440 | 423 | 435 | 7,000 |
2013/11/05 | 440 | 449 | 431 | 431 | 14,000 |
2013/11/01 | 439 | 440 | 409 | 409 | 21,000 |
2013/10/31 | 393 | 455 | 392 | 439 | 67,000 |
2013/10/30 | 377 | 385 | 377 | 385 | 11,000 |
2013/10/28 | 373 | 374 | 371 | 371 | 4,000 |
2013/10/25 | 370 | 371 | 370 | 371 | 2,000 |
2013/10/23 | 370 | 370 | 370 | 370 | 4,000 |
2013/10/22 | 370 | 370 | 370 | 370 | 3,000 |
2013/10/21 | 368 | 370 | 368 | 370 | 3,000 |
2013/10/18 | 365 | 370 | 365 | 370 | 2,000 |
2013/10/16 | 365 | 365 | 365 | 365 | 2,000 |
2013/10/15 | 368 | 368 | 368 | 368 | 1,000 |
2013/10/11 | 369 | 369 | 369 | 369 | 1,000 |
2013/10/09 | 361 | 363 | 361 | 363 | 3,000 |
2013/10/08 | 365 | 365 | 365 | 365 | 1,000 |
2013/10/07 | 362 | 362 | 362 | 362 | 1,000 |
2013/10/04 | 370 | 370 | 370 | 370 | 2,000 |
2013/10/03 | 370 | 370 | 370 | 370 | 1,000 |
2013/10/02 | 368 | 368 | 368 | 368 | 1,000 |
2013/09/30 | 370 | 370 | 370 | 370 | 5,000 |
2013/09/27 | 379 | 379 | 379 | 379 | 2,000 |
2013/09/26 | 372 | 372 | 372 | 372 | 2,000 |
2013/09/24 | 365 | 365 | 365 | 365 | 1,000 |
2013/09/20 | 370 | 370 | 363 | 363 | 4,000 |
2013/09/19 | 370 | 370 | 370 | 370 | 2,000 |
2013/09/17 | 369 | 369 | 369 | 369 | 1,000 |
2013/09/13 | 368 | 370 | 368 | 370 | 6,000 |
2013/09/05 | 369 | 370 | 369 | 369 | 3,000 |
2013/09/03 | 362 | 362 | 362 | 362 | 4,000 |
2013/08/28 | 375 | 375 | 370 | 370 | 3,000 |
2013/08/23 | 375 | 375 | 375 | 375 | 6,000 |
2013/08/22 | 375 | 375 | 375 | 375 | 2,000 |
2013/08/13 | 372 | 372 | 372 | 372 | 1,000 |
2013/08/12 | 380 | 380 | 380 | 380 | 2,000 |
2013/08/08 | 373 | 373 | 373 | 373 | 1,000 |
2013/08/05 | 377 | 377 | 377 | 377 | 3,000 |
2013/08/02 | 377 | 377 | 377 | 377 | 1,000 |
2013/07/30 | 371 | 371 | 370 | 370 | 2,000 |
2013/07/29 | 375 | 375 | 375 | 375 | 4,000 |
2013/07/26 | 381 | 385 | 377 | 377 | 4,000 |
2013/07/24 | 370 | 375 | 370 | 375 | 4,000 |
2013/07/22 | 370 | 375 | 370 | 375 | 3,000 |
2013/07/19 | 365 | 365 | 365 | 365 | 2,000 |
2013/07/18 | 364 | 364 | 358 | 358 | 2,000 |
2013/07/16 | 365 | 365 | 365 | 365 | 2,000 |
2013/07/12 | 361 | 361 | 361 | 361 | 2,000 |
2013/07/10 | 365 | 365 | 361 | 361 | 4,000 |
2013/07/09 | 369 | 369 | 369 | 369 | 1,000 |
2013/07/08 | 373 | 373 | 369 | 369 | 2,000 |
2013/07/05 | 381 | 381 | 381 | 381 | 12,000 |
2013/07/04 | 380 | 381 | 380 | 381 | 2,000 |
2013/07/03 | 373 | 375 | 373 | 375 | 3,000 |
2013/07/02 | 373 | 375 | 373 | 375 | 3,000 |
2013/06/28 | 371 | 371 | 371 | 371 | 3,000 |
2013/06/27 | 356 | 356 | 356 | 356 | 3,000 |
2013/06/25 | 356 | 356 | 356 | 356 | 1,000 |
2013/06/24 | 352 | 352 | 352 | 352 | 2,000 |
2013/06/20 | 352 | 352 | 352 | 352 | 1,000 |
2013/06/19 | 360 | 360 | 360 | 360 | 1,000 |
2013/06/17 | 341 | 350 | 341 | 350 | 7,000 |
2013/06/14 | 358 | 358 | 351 | 352 | 4,000 |
2013/06/13 | 351 | 357 | 351 | 357 | 4,000 |
2013/06/12 | 360 | 360 | 347 | 347 | 2,000 |
2013/06/11 | 363 | 363 | 363 | 363 | 2,000 |
2013/06/10 | 370 | 370 | 362 | 363 | 8,000 |
2013/06/07 | 380 | 380 | 370 | 370 | 6,000 |
2013/06/06 | 386 | 386 | 380 | 381 | 6,000 |
2013/06/05 | 399 | 399 | 390 | 390 | 8,000 |
2013/06/04 | 399 | 400 | 399 | 400 | 2,000 |
2013/06/03 | 404 | 409 | 404 | 404 | 5,000 |
2013/05/31 | 400 | 402 | 400 | 402 | 2,000 |
2013/05/30 | 405 | 405 | 398 | 400 | 6,000 |
2013/05/29 | 416 | 416 | 407 | 413 | 11,000 |
2013/05/28 | 400 | 415 | 400 | 415 | 13,000 |
2013/05/27 | 418 | 418 | 405 | 407 | 15,000 |
2013/05/24 | 436 | 436 | 412 | 413 | 7,000 |
2013/05/23 | 440 | 440 | 436 | 436 | 15,000 |
2013/05/22 | 447 | 448 | 445 | 445 | 12,000 |
2013/05/21 | 446 | 448 | 443 | 445 | 11,000 |
2013/05/20 | 440 | 449 | 432 | 440 | 20,000 |
2013/05/17 | 411 | 418 | 408 | 417 | 8,000 |
2013/05/16 | 425 | 425 | 413 | 413 | 10,000 |
2013/05/15 | 468 | 468 | 438 | 438 | 31,000 |
2013/05/14 | 477 | 477 | 463 | 473 | 32,000 |
2013/05/13 | 505 | 510 | 503 | 510 | 7,000 |
2013/05/10 | 513 | 513 | 501 | 505 | 9,000 |
2013/05/09 | 500 | 512 | 500 | 512 | 13,000 |
2013/05/08 | 503 | 512 | 494 | 500 | 17,000 |
2013/05/07 | 510 | 520 | 500 | 503 | 38,000 |
2013/05/02 | 497 | 497 | 485 | 485 | 3,000 |
2013/05/01 | 500 | 500 | 493 | 495 | 7,000 |
2013/04/30 | 495 | 500 | 495 | 500 | 6,000 |
2013/04/26 | 500 | 500 | 491 | 498 | 7,000 |
2013/04/25 | 490 | 500 | 482 | 500 | 21,000 |
2013/04/24 | 491 | 497 | 490 | 490 | 6,000 |
2013/04/23 | 492 | 493 | 484 | 490 | 5,000 |
2013/04/22 | 484 | 494 | 484 | 494 | 2,000 |
2013/04/19 | 480 | 481 | 480 | 481 | 3,000 |
2013/04/18 | 476 | 476 | 476 | 476 | 2,000 |
2013/04/17 | 476 | 476 | 476 | 476 | 2,000 |
2013/04/16 | 490 | 490 | 478 | 478 | 18,000 |
2013/04/15 | 476 | 495 | 476 | 490 | 9,000 |
2013/04/12 | 474 | 477 | 472 | 476 | 4,000 |
2013/04/11 | 478 | 478 | 478 | 478 | 1,000 |
2013/04/10 | 481 | 481 | 481 | 481 | 1,000 |
2013/04/09 | 487 | 487 | 474 | 474 | 19,000 |
2013/04/08 | 496 | 498 | 477 | 495 | 24,000 |
2013/04/05 | 449 | 458 | 440 | 440 | 10,000 |
2013/04/04 | 425 | 427 | 425 | 426 | 5,000 |
2013/04/03 | 428 | 428 | 428 | 428 | 1,000 |
2013/04/02 | 403 | 420 | 403 | 420 | 6,000 |
2013/04/01 | 441 | 441 | 441 | 441 | 1,000 |
2013/03/28 | 465 | 465 | 465 | 465 | 1,000 |
2013/03/25 | 466 | 466 | 460 | 460 | 4,000 |
2013/03/22 | 457 | 464 | 451 | 464 | 11,000 |
2013/03/21 | 451 | 455 | 451 | 454 | 5,000 |
2013/03/19 | 444 | 467 | 444 | 450 | 16,000 |
2013/03/18 | 448 | 453 | 445 | 445 | 8,000 |
2013/03/15 | 422 | 423 | 422 | 423 | 6,000 |
2013/03/08 | 424 | 430 | 424 | 430 | 4,000 |
2013/03/07 | 419 | 420 | 419 | 420 | 2,000 |
2013/03/06 | 421 | 421 | 416 | 416 | 2,000 |
2013/03/05 | 413 | 414 | 413 | 414 | 3,000 |
2013/02/28 | 410 | 410 | 410 | 410 | 2,000 |
2013/02/27 | 407 | 407 | 407 | 407 | 1,000 |
2013/02/25 | 412 | 412 | 412 | 412 | 2,000 |
2013/02/22 | 400 | 400 | 396 | 396 | 3,000 |
2013/02/21 | 412 | 412 | 412 | 412 | 3,000 |
2013/02/15 | 400 | 418 | 400 | 418 | 7,000 |
2013/02/14 | 417 | 417 | 400 | 400 | 6,000 |
2013/02/13 | 414 | 414 | 413 | 413 | 2,000 |
2013/02/12 | 418 | 418 | 414 | 414 | 3,000 |
2013/02/08 | 410 | 415 | 410 | 415 | 8,000 |
2013/02/07 | 402 | 410 | 401 | 410 | 7,000 |
2013/02/06 | 397 | 406 | 397 | 400 | 11,000 |
2013/02/05 | 389 | 398 | 385 | 397 | 20,000 |
2013/02/04 | 380 | 380 | 379 | 380 | 7,000 |
2013/02/01 | 372 | 372 | 372 | 372 | 2,000 |
2013/01/31 | 363 | 363 | 363 | 363 | 1,000 |
2013/01/30 | 362 | 363 | 362 | 363 | 3,000 |
2013/01/29 | 362 | 362 | 359 | 359 | 4,000 |
2013/01/28 | 362 | 362 | 362 | 362 | 2,000 |
2013/01/25 | 362 | 362 | 362 | 362 | 1,000 |
2013/01/23 | 360 | 360 | 360 | 360 | 1,000 |
2013/01/22 | 360 | 360 | 360 | 360 | 2,000 |
2013/01/21 | 361 | 361 | 359 | 359 | 3,000 |
2013/01/17 | 356 | 356 | 356 | 356 | 2,000 |
2013/01/15 | 370 | 370 | 370 | 370 | 1,000 |
2013/01/11 | 367 | 367 | 363 | 363 | 2,000 |
2013/01/10 | 365 | 365 | 365 | 365 | 1,000 |
2013/01/07 | 379 | 379 | 379 | 379 | 1,000 |
2013/01/04 | 370 | 370 | 370 | 370 | 2,000 |