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 |
---|---|---|---|---|---|
2014/12/30 | 400 | 401 | 395 | 400 | 1,400 |
2014/12/29 | 395 | 401 | 395 | 400 | 3,300 |
2014/12/26 | 400 | 400 | 390 | 390 | 4,900 |
2014/12/25 | 399 | 400 | 394 | 399 | 8,700 |
2014/12/24 | 395 | 399 | 395 | 399 | 9,900 |
2014/12/22 | 397 | 397 | 392 | 395 | 14,000 |
2014/12/19 | 394 | 398 | 394 | 397 | 1,500 |
2014/12/18 | 395 | 395 | 390 | 395 | 4,500 |
2014/12/17 | 392 | 395 | 392 | 395 | 1,900 |
2014/12/16 | 392 | 393 | 391 | 391 | 1,500 |
2014/12/15 | 398 | 398 | 391 | 391 | 8,800 |
2014/12/12 | 399 | 400 | 399 | 400 | 1,100 |
2014/12/11 | 399 | 399 | 396 | 399 | 2,200 |
2014/12/10 | 399 | 399 | 398 | 399 | 1,200 |
2014/12/09 | 397 | 398 | 397 | 398 | 1,200 |
2014/12/08 | 400 | 401 | 397 | 400 | 7,900 |
2014/12/05 | 405 | 405 | 400 | 400 | 11,800 |
2014/12/04 | 398 | 400 | 397 | 400 | 5,500 |
2014/12/03 | 400 | 400 | 398 | 398 | 8,700 |
2014/12/02 | 404 | 404 | 398 | 400 | 8,500 |
2014/12/01 | 402 | 405 | 402 | 405 | 2,100 |
2014/11/28 | 407 | 407 | 401 | 403 | 4,100 |
2014/11/27 | 405 | 407 | 404 | 407 | 900 |
2014/11/26 | 405 | 408 | 405 | 408 | 900 |
2014/11/25 | 405 | 406 | 405 | 405 | 1,100 |
2014/11/21 | 405 | 405 | 404 | 405 | 2,400 |
2014/11/20 | 405 | 409 | 405 | 405 | 800 |
2014/11/19 | 406 | 409 | 406 | 408 | 1,000 |
2014/11/18 | 408 | 408 | 407 | 407 | 300 |
2014/11/17 | 406 | 408 | 406 | 408 | 2,300 |
2014/11/14 | 407 | 409 | 407 | 408 | 400 |
2014/11/13 | 410 | 410 | 410 | 410 | 300 |
2014/11/12 | 408 | 410 | 408 | 410 | 300 |
2014/11/11 | 409 | 409 | 407 | 408 | 2,000 |
2014/11/10 | 419 | 419 | 408 | 408 | 2,500 |
2014/11/07 | 400 | 417 | 396 | 417 | 17,200 |
2014/11/06 | 401 | 401 | 392 | 394 | 3,800 |
2014/11/05 | 400 | 400 | 397 | 400 | 3,400 |
2014/11/04 | 393 | 400 | 393 | 397 | 8,900 |
2014/10/31 | 400 | 405 | 395 | 398 | 3,000 |
2014/10/30 | 406 | 406 | 397 | 399 | 11,400 |
2014/10/29 | 407 | 408 | 400 | 406 | 15,700 |
2014/10/28 | 421 | 423 | 416 | 423 | 2,700 |
2014/10/27 | 419 | 419 | 411 | 418 | 2,200 |
2014/10/24 | 420 | 427 | 420 | 427 | 5,200 |
2014/10/23 | 419 | 419 | 419 | 419 | 1,000 |
2014/10/22 | 412 | 419 | 412 | 419 | 900 |
2014/10/21 | 419 | 419 | 412 | 412 | 700 |
2014/10/20 | 423 | 425 | 413 | 415 | 5,200 |
2014/10/17 | 422 | 422 | 411 | 412 | 3,500 |
2014/10/16 | 412 | 422 | 407 | 408 | 4,900 |
2014/10/15 | 415 | 415 | 405 | 405 | 3,200 |
2014/10/14 | 404 | 411 | 404 | 410 | 5,900 |
2014/10/10 | 411 | 412 | 406 | 412 | 4,500 |
2014/10/09 | 421 | 421 | 419 | 419 | 200 |
2014/10/08 | 419 | 419 | 413 | 413 | 300 |
2014/10/07 | 418 | 423 | 418 | 423 | 2,400 |
2014/10/06 | 418 | 418 | 411 | 417 | 1,700 |
2014/10/03 | 422 | 422 | 402 | 416 | 5,600 |
2014/10/02 | 416 | 420 | 411 | 420 | 5,100 |
2014/10/01 | 427 | 427 | 423 | 423 | 400 |
2014/09/30 | 429 | 429 | 420 | 425 | 3,900 |
2014/09/29 | 421 | 424 | 416 | 422 | 4,000 |
2014/09/26 | 423 | 424 | 417 | 424 | 5,900 |
2014/09/25 | 420 | 422 | 413 | 419 | 6,500 |
2014/09/24 | 420 | 420 | 419 | 419 | 5,500 |
2014/09/22 | 416 | 422 | 416 | 420 | 7,100 |
2014/09/19 | 415 | 420 | 414 | 416 | 2,400 |
2014/09/18 | 420 | 420 | 415 | 415 | 1,900 |
2014/09/17 | 420 | 420 | 415 | 420 | 1,700 |
2014/09/16 | 425 | 425 | 417 | 424 | 3,000 |
2014/09/12 | 427 | 427 | 417 | 425 | 1,600 |
2014/09/11 | 413 | 427 | 413 | 427 | 2,400 |
2014/09/10 | 427 | 428 | 398 | 411 | 44,200 |
2014/09/09 | 424 | 428 | 424 | 427 | 1,500 |
2014/09/08 | 428 | 430 | 425 | 427 | 6,000 |
2014/09/05 | 430 | 430 | 423 | 429 | 3,400 |
2014/09/04 | 425 | 430 | 425 | 430 | 5,600 |
2014/09/03 | 424 | 426 | 424 | 426 | 500 |
2014/09/02 | 419 | 426 | 419 | 424 | 1,400 |
2014/09/01 | 426 | 426 | 414 | 419 | 4,400 |
2014/08/29 | 423 | 425 | 421 | 422 | 3,700 |
2014/08/28 | 424 | 424 | 421 | 421 | 7,500 |
2014/08/27 | 424 | 424 | 419 | 424 | 3,100 |
2014/08/26 | 422 | 424 | 418 | 418 | 11,000 |
2014/08/25 | 422 | 424 | 422 | 424 | 1,100 |
2014/08/22 | 422 | 425 | 420 | 420 | 2,800 |
2014/08/21 | 425 | 425 | 423 | 423 | 1,400 |
2014/08/20 | 425 | 425 | 423 | 423 | 3,200 |
2014/08/19 | 423 | 425 | 423 | 425 | 3,800 |
2014/08/18 | 422 | 422 | 421 | 421 | 3,600 |
2014/08/15 | 420 | 423 | 420 | 422 | 5,000 |
2014/08/14 | 422 | 422 | 421 | 422 | 4,900 |
2014/08/13 | 422 | 422 | 422 | 422 | 2,500 |
2014/08/12 | 422 | 422 | 421 | 421 | 1,000 |
2014/08/11 | 421 | 422 | 421 | 421 | 1,200 |
2014/08/08 | 423 | 428 | 422 | 422 | 1,400 |
2014/08/07 | 423 | 423 | 422 | 423 | 700 |
2014/08/06 | 427 | 428 | 423 | 427 | 3,900 |
2014/08/05 | 426 | 429 | 425 | 425 | 5,800 |
2014/08/04 | 432 | 432 | 431 | 432 | 2,600 |
2014/08/01 | 428 | 432 | 428 | 431 | 1,500 |
2014/07/31 | 436 | 437 | 429 | 430 | 4,800 |
2014/07/30 | 429 | 435 | 428 | 428 | 2,100 |
2014/07/29 | 439 | 439 | 430 | 431 | 5,800 |
2014/07/28 | 437 | 439 | 431 | 439 | 4,400 |
2014/07/25 | 432 | 449 | 432 | 437 | 12,700 |
2014/07/24 | 420 | 460 | 420 | 435 | 38,900 |
2014/07/23 | 417 | 417 | 417 | 417 | 2,100 |
2014/07/22 | 419 | 419 | 415 | 415 | 2,300 |
2014/07/18 | 412 | 413 | 412 | 413 | 200 |
2014/07/17 | 420 | 420 | 418 | 420 | 1,300 |
2014/07/16 | 412 | 416 | 410 | 416 | 3,300 |
2014/07/15 | 419 | 419 | 418 | 418 | 200 |
2014/07/14 | 417 | 417 | 417 | 417 | 800 |
2014/07/11 | 424 | 424 | 415 | 423 | 2,400 |
2014/07/10 | 425 | 425 | 423 | 424 | 1,800 |
2014/07/09 | 425 | 425 | 425 | 425 | 2,000 |
2014/07/08 | 423 | 425 | 423 | 425 | 900 |
2014/07/07 | 425 | 426 | 424 | 424 | 7,800 |
2014/07/04 | 440 | 440 | 426 | 426 | 12,500 |
2014/07/03 | 425 | 430 | 425 | 430 | 1,200 |
2014/07/02 | 423 | 429 | 420 | 421 | 4,900 |
2014/07/01 | 415 | 421 | 414 | 421 | 4,700 |
2014/06/30 | 414 | 415 | 414 | 415 | 5,600 |
2014/06/27 | 415 | 415 | 410 | 414 | 4,600 |
2014/06/26 | 410 | 415 | 410 | 415 | 800 |
2014/06/25 | 410 | 412 | 410 | 410 | 1,300 |
2014/06/24 | 417 | 417 | 410 | 412 | 3,600 |
2014/06/23 | 415 | 417 | 411 | 417 | 2,600 |
2014/06/20 | 412 | 415 | 410 | 415 | 2,900 |
2014/06/19 | 407 | 408 | 407 | 408 | 2,500 |
2014/06/18 | 413 | 413 | 407 | 407 | 5,800 |
2014/06/17 | 407 | 413 | 407 | 407 | 1,600 |
2014/06/16 | 416 | 416 | 407 | 407 | 9,000 |
2014/06/13 | 406 | 406 | 406 | 406 | 400 |
2014/06/12 | 415 | 415 | 407 | 407 | 1,600 |
2014/06/11 | 407 | 407 | 400 | 402 | 900 |
2014/06/10 | 408 | 413 | 408 | 413 | 2,600 |
2014/06/09 | 398 | 405 | 395 | 405 | 8,700 |
2014/06/06 | 397 | 397 | 393 | 395 | 2,900 |
2014/06/05 | 392 | 393 | 391 | 393 | 3,600 |
2014/06/04 | 392 | 392 | 390 | 390 | 3,800 |
2014/06/03 | 397 | 397 | 390 | 390 | 2,800 |
2014/06/02 | 390 | 398 | 390 | 397 | 1,500 |
2014/05/29 | 395 | 395 | 395 | 395 | 1,000 |
2014/05/28 | 390 | 390 | 389 | 389 | 2,300 |
2014/05/27 | 391 | 393 | 389 | 390 | 3,000 |
2014/05/26 | 390 | 393 | 387 | 390 | 4,800 |
2014/05/23 | 390 | 390 | 390 | 390 | 800 |
2014/05/22 | 387 | 392 | 387 | 392 | 1,100 |
2014/05/21 | 390 | 390 | 390 | 390 | 100 |
2014/05/20 | 395 | 395 | 383 | 395 | 4,400 |
2014/05/19 | 397 | 397 | 396 | 396 | 400 |
2014/05/16 | 396 | 396 | 394 | 394 | 1,200 |
2014/05/15 | 401 | 401 | 401 | 401 | 500 |
2014/05/14 | 407 | 410 | 401 | 407 | 900 |
2014/05/13 | 397 | 408 | 397 | 407 | 500 |
2014/05/08 | 407 | 407 | 396 | 396 | 2,200 |
2014/05/07 | 416 | 416 | 415 | 415 | 300 |
2014/05/02 | 401 | 415 | 401 | 414 | 3,700 |
2014/05/01 | 409 | 409 | 400 | 400 | 900 |
2014/04/30 | 405 | 405 | 405 | 405 | 100 |
2014/04/28 | 403 | 403 | 403 | 403 | 1,900 |
2014/04/25 | 400 | 404 | 400 | 404 | 200 |
2014/04/24 | 400 | 400 | 400 | 400 | 300 |
2014/04/23 | 392 | 392 | 392 | 392 | 100 |
2014/04/21 | 388 | 388 | 388 | 388 | 2,500 |
2014/04/18 | 394 | 395 | 394 | 394 | 2,200 |
2014/04/17 | 394 | 394 | 394 | 394 | 1,100 |
2014/04/15 | 393 | 394 | 393 | 393 | 1,500 |
2014/04/11 | 399 | 399 | 384 | 388 | 3,100 |
2014/04/10 | 398 | 398 | 398 | 398 | 700 |
2014/04/09 | 416 | 416 | 396 | 397 | 1,500 |
2014/04/08 | 404 | 417 | 404 | 416 | 800 |
2014/04/07 | 404 | 404 | 404 | 404 | 400 |
2014/04/04 | 416 | 416 | 412 | 412 | 1,400 |
2014/04/03 | 412 | 412 | 412 | 412 | 400 |
2014/03/28 | 418 | 418 | 417 | 418 | 2,000 |
2014/03/27 | 384 | 385 | 384 | 384 | 2,000 |
2014/03/26 | 405 | 426 | 405 | 410 | 1,900 |
2014/03/24 | 406 | 406 | 402 | 402 | 600 |
2014/03/20 | 408 | 408 | 408 | 408 | 200 |
2014/03/18 | 407 | 407 | 407 | 407 | 800 |
2014/03/14 | 407 | 407 | 402 | 407 | 2,900 |
2014/03/13 | 410 | 414 | 405 | 405 | 1,600 |
2014/03/12 | 414 | 414 | 414 | 414 | 200 |
2014/03/07 | 408 | 412 | 407 | 409 | 1,500 |
2014/03/06 | 397 | 403 | 375 | 400 | 10,100 |
2014/03/05 | 412 | 412 | 400 | 400 | 2,000 |
2014/03/04 | 407 | 407 | 407 | 407 | 300 |
2014/03/03 | 398 | 403 | 395 | 403 | 1,200 |
2014/02/28 | 407 | 407 | 400 | 400 | 2,200 |
2014/02/27 | 407 | 407 | 399 | 399 | 900 |
2014/02/26 | 399 | 399 | 399 | 399 | 100 |
2014/02/25 | 403 | 405 | 399 | 399 | 3,300 |
2014/02/24 | 393 | 403 | 393 | 397 | 1,400 |
2014/02/21 | 398 | 405 | 398 | 405 | 500 |
2014/02/20 | 391 | 391 | 385 | 386 | 5,400 |
2014/02/19 | 397 | 397 | 397 | 397 | 100 |
2014/02/18 | 414 | 414 | 395 | 400 | 3,400 |
2014/02/17 | 415 | 415 | 415 | 415 | 200 |
2014/02/13 | 410 | 410 | 406 | 410 | 3,100 |
2014/02/12 | 410 | 410 | 410 | 410 | 600 |
2014/02/10 | 405 | 415 | 405 | 410 | 3,000 |
2014/02/07 | 410 | 410 | 408 | 408 | 2,000 |
2014/02/05 | 425 | 425 | 416 | 420 | 3,800 |
2014/02/04 | 425 | 425 | 407 | 411 | 8,600 |
2014/02/03 | 430 | 436 | 430 | 436 | 3,600 |
2014/01/31 | 430 | 435 | 430 | 435 | 5,000 |
2014/01/28 | 427 | 427 | 426 | 426 | 3,000 |
2014/01/27 | 428 | 428 | 415 | 415 | 9,000 |
2014/01/24 | 426 | 430 | 426 | 430 | 2,000 |
2014/01/23 | 435 | 437 | 430 | 430 | 3,000 |
2014/01/22 | 430 | 430 | 429 | 429 | 3,000 |
2014/01/20 | 437 | 437 | 437 | 437 | 1,000 |
2014/01/17 | 429 | 437 | 429 | 437 | 2,000 |
2014/01/16 | 427 | 427 | 427 | 427 | 1,000 |
2014/01/15 | 419 | 419 | 419 | 419 | 1,000 |
2014/01/14 | 425 | 425 | 425 | 425 | 1,000 |
2014/01/08 | 446 | 446 | 440 | 440 | 2,000 |
2014/01/07 | 443 | 446 | 430 | 440 | 4,000 |
2014/01/06 | 425 | 428 | 425 | 428 | 2,000 |