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 |
---|---|---|---|---|---|
2015/12/30 | 533 | 533 | 525 | 528 | 2,600 |
2015/12/29 | 531 | 532 | 521 | 529 | 3,700 |
2015/12/28 | 528 | 535 | 520 | 529 | 5,600 |
2015/12/25 | 520 | 530 | 518 | 528 | 11,000 |
2015/12/24 | 514 | 520 | 511 | 512 | 24,400 |
2015/12/22 | 522 | 527 | 515 | 515 | 4,400 |
2015/12/21 | 527 | 532 | 510 | 522 | 8,600 |
2015/12/18 | 530 | 533 | 513 | 526 | 10,700 |
2015/12/17 | 527 | 537 | 526 | 530 | 3,100 |
2015/12/16 | 528 | 528 | 513 | 518 | 3,000 |
2015/12/15 | 525 | 539 | 512 | 512 | 23,600 |
2015/12/14 | 530 | 530 | 523 | 525 | 11,200 |
2015/12/11 | 544 | 546 | 539 | 539 | 6,500 |
2015/12/10 | 546 | 550 | 542 | 544 | 6,200 |
2015/12/09 | 542 | 553 | 541 | 545 | 7,700 |
2015/12/08 | 555 | 555 | 542 | 544 | 9,400 |
2015/12/07 | 546 | 554 | 546 | 549 | 5,200 |
2015/12/04 | 550 | 555 | 547 | 549 | 22,800 |
2015/12/03 | 542 | 550 | 542 | 547 | 14,700 |
2015/12/02 | 544 | 553 | 542 | 547 | 16,200 |
2015/12/01 | 538 | 542 | 538 | 540 | 5,100 |
2015/11/30 | 545 | 545 | 536 | 537 | 8,900 |
2015/11/27 | 540 | 540 | 535 | 538 | 10,500 |
2015/11/26 | 533 | 538 | 533 | 536 | 4,800 |
2015/11/25 | 534 | 540 | 534 | 536 | 6,400 |
2015/11/24 | 532 | 533 | 528 | 528 | 7,100 |
2015/11/20 | 529 | 533 | 529 | 531 | 3,000 |
2015/11/19 | 527 | 530 | 522 | 523 | 14,100 |
2015/11/18 | 540 | 541 | 526 | 527 | 24,800 |
2015/11/17 | 541 | 549 | 539 | 539 | 12,500 |
2015/11/16 | 534 | 542 | 534 | 540 | 2,600 |
2015/11/13 | 535 | 546 | 535 | 538 | 13,800 |
2015/11/12 | 560 | 560 | 540 | 541 | 5,500 |
2015/11/11 | 545 | 545 | 534 | 534 | 11,800 |
2015/11/10 | 565 | 565 | 540 | 540 | 42,100 |
2015/11/09 | 565 | 575 | 560 | 560 | 31,500 |
2015/11/06 | 572 | 583 | 561 | 565 | 26,800 |
2015/11/05 | 586 | 591 | 552 | 571 | 25,400 |
2015/11/04 | 596 | 599 | 582 | 587 | 11,400 |
2015/11/02 | 600 | 614 | 574 | 589 | 38,500 |
2015/10/30 | 590 | 670 | 568 | 594 | 445,300 |
2015/10/29 | 584 | 598 | 541 | 596 | 33,500 |
2015/10/28 | 604 | 605 | 580 | 589 | 24,500 |
2015/10/27 | 595 | 605 | 586 | 604 | 25,200 |
2015/10/26 | 593 | 597 | 583 | 594 | 10,400 |
2015/10/23 | 571 | 590 | 571 | 580 | 4,300 |
2015/10/22 | 565 | 575 | 565 | 567 | 2,200 |
2015/10/21 | 560 | 574 | 560 | 565 | 5,500 |
2015/10/20 | 593 | 593 | 574 | 574 | 25,100 |
2015/10/19 | 577 | 599 | 577 | 598 | 35,500 |
2015/10/16 | 553 | 589 | 553 | 577 | 27,900 |
2015/10/15 | 530 | 574 | 528 | 557 | 28,900 |
2015/10/14 | 535 | 545 | 528 | 528 | 5,600 |
2015/10/13 | 520 | 530 | 518 | 530 | 5,600 |
2015/10/09 | 520 | 524 | 519 | 520 | 1,600 |
2015/10/08 | 519 | 527 | 519 | 520 | 1,000 |
2015/10/07 | 520 | 529 | 516 | 528 | 2,400 |
2015/10/06 | 518 | 519 | 508 | 517 | 1,800 |
2015/10/05 | 523 | 523 | 514 | 514 | 3,200 |
2015/10/02 | 513 | 513 | 505 | 513 | 2,300 |
2015/10/01 | 518 | 518 | 500 | 507 | 4,800 |
2015/09/30 | 508 | 518 | 508 | 510 | 700 |
2015/09/29 | 521 | 521 | 510 | 510 | 2,800 |
2015/09/28 | 522 | 526 | 518 | 518 | 2,400 |
2015/09/25 | 518 | 519 | 513 | 517 | 2,400 |
2015/09/24 | 508 | 509 | 506 | 508 | 2,100 |
2015/09/18 | 501 | 508 | 499 | 506 | 5,800 |
2015/09/17 | 505 | 510 | 502 | 504 | 3,100 |
2015/09/16 | 501 | 506 | 501 | 502 | 1,800 |
2015/09/15 | 512 | 512 | 500 | 500 | 1,800 |
2015/09/14 | 515 | 517 | 510 | 512 | 2,200 |
2015/09/11 | 502 | 510 | 498 | 508 | 5,200 |
2015/09/10 | 510 | 510 | 498 | 500 | 5,200 |
2015/09/09 | 505 | 520 | 505 | 512 | 5,100 |
2015/09/08 | 500 | 500 | 490 | 497 | 8,100 |
2015/09/07 | 490 | 500 | 490 | 499 | 16,100 |
2015/09/04 | 525 | 525 | 492 | 494 | 4,400 |
2015/09/03 | 521 | 528 | 511 | 517 | 3,700 |
2015/09/02 | 502 | 514 | 502 | 513 | 2,800 |
2015/09/01 | 522 | 524 | 510 | 510 | 4,600 |
2015/08/31 | 550 | 550 | 522 | 522 | 13,000 |
2015/08/28 | 540 | 543 | 530 | 530 | 9,900 |
2015/08/27 | 528 | 530 | 528 | 528 | 2,500 |
2015/08/26 | 510 | 520 | 509 | 520 | 7,800 |
2015/08/25 | 500 | 524 | 483 | 510 | 18,600 |
2015/08/24 | 530 | 530 | 510 | 513 | 19,100 |
2015/08/21 | 543 | 551 | 538 | 540 | 19,900 |
2015/08/20 | 566 | 566 | 552 | 553 | 4,800 |
2015/08/19 | 568 | 568 | 559 | 561 | 10,800 |
2015/08/18 | 558 | 563 | 553 | 558 | 12,400 |
2015/08/17 | 551 | 552 | 545 | 548 | 8,800 |
2015/08/14 | 565 | 565 | 550 | 559 | 11,100 |
2015/08/13 | 545 | 565 | 545 | 557 | 6,400 |
2015/08/12 | 551 | 551 | 518 | 544 | 38,100 |
2015/08/11 | 542 | 558 | 540 | 552 | 5,400 |
2015/08/10 | 543 | 545 | 538 | 542 | 16,300 |
2015/08/07 | 550 | 550 | 542 | 548 | 8,300 |
2015/08/06 | 565 | 565 | 544 | 545 | 6,600 |
2015/08/05 | 565 | 565 | 549 | 549 | 38,600 |
2015/08/04 | 600 | 600 | 555 | 564 | 138,800 |
2015/08/03 | 532 | 550 | 530 | 531 | 41,500 |
2015/07/31 | 514 | 517 | 511 | 517 | 6,800 |
2015/07/30 | 522 | 522 | 513 | 514 | 4,300 |
2015/07/29 | 518 | 538 | 517 | 518 | 13,300 |
2015/07/28 | 515 | 518 | 504 | 518 | 12,300 |
2015/07/27 | 543 | 543 | 514 | 518 | 24,200 |
2015/07/24 | 555 | 555 | 527 | 529 | 15,900 |
2015/07/23 | 552 | 552 | 510 | 546 | 34,800 |
2015/07/22 | 549 | 570 | 546 | 550 | 64,700 |
2015/07/21 | 523 | 545 | 515 | 545 | 29,800 |
2015/07/17 | 520 | 523 | 511 | 518 | 8,700 |
2015/07/16 | 525 | 525 | 513 | 522 | 3,700 |
2015/07/15 | 524 | 524 | 518 | 522 | 9,000 |
2015/07/14 | 512 | 517 | 506 | 517 | 12,300 |
2015/07/13 | 504 | 509 | 483 | 500 | 9,400 |
2015/07/10 | 509 | 514 | 498 | 505 | 5,800 |
2015/07/09 | 495 | 510 | 460 | 509 | 41,900 |
2015/07/08 | 551 | 551 | 506 | 512 | 64,900 |
2015/07/07 | 550 | 555 | 540 | 544 | 9,400 |
2015/07/06 | 555 | 568 | 544 | 545 | 18,800 |
2015/07/03 | 550 | 567 | 539 | 557 | 39,700 |
2015/07/02 | 531 | 569 | 531 | 544 | 60,300 |
2015/07/01 | 529 | 538 | 527 | 534 | 9,300 |
2015/06/30 | 520 | 533 | 519 | 529 | 19,500 |
2015/06/29 | 530 | 539 | 518 | 520 | 43,200 |
2015/06/26 | 535 | 570 | 530 | 550 | 35,700 |
2015/06/25 | 537 | 538 | 524 | 527 | 23,200 |
2015/06/24 | 562 | 562 | 531 | 540 | 32,500 |
2015/06/23 | 579 | 579 | 555 | 555 | 31,800 |
2015/06/22 | 534 | 576 | 534 | 575 | 74,900 |
2015/06/19 | 557 | 565 | 525 | 535 | 84,500 |
2015/06/18 | 586 | 611 | 550 | 556 | 100,700 |
2015/06/17 | 594 | 594 | 558 | 577 | 138,200 |
2015/06/16 | 594 | 618 | 554 | 594 | 418,200 |
2015/06/15 | 604 | 634 | 604 | 634 | 376,400 |
2015/06/12 | 496 | 566 | 490 | 534 | 411,500 |
2015/06/11 | 491 | 492 | 486 | 486 | 22,700 |
2015/06/10 | 475 | 495 | 475 | 490 | 27,700 |
2015/06/09 | 500 | 500 | 468 | 470 | 24,600 |
2015/06/08 | 503 | 503 | 491 | 499 | 16,700 |
2015/06/05 | 487 | 513 | 482 | 495 | 52,700 |
2015/06/04 | 464 | 484 | 458 | 480 | 26,400 |
2015/06/03 | 463 | 464 | 456 | 464 | 11,300 |
2015/06/02 | 456 | 465 | 456 | 463 | 15,000 |
2015/06/01 | 452 | 461 | 447 | 455 | 4,500 |
2015/05/29 | 457 | 457 | 444 | 452 | 8,300 |
2015/05/28 | 454 | 463 | 452 | 456 | 18,300 |
2015/05/27 | 470 | 470 | 455 | 459 | 46,400 |
2015/05/26 | 450 | 530 | 445 | 463 | 476,300 |
2015/05/25 | 435 | 450 | 434 | 450 | 16,400 |
2015/05/22 | 432 | 434 | 432 | 433 | 1,800 |
2015/05/21 | 426 | 438 | 421 | 426 | 37,800 |
2015/05/20 | 425 | 427 | 425 | 425 | 3,500 |
2015/05/19 | 429 | 429 | 425 | 425 | 4,600 |
2015/05/18 | 428 | 428 | 425 | 425 | 1,000 |
2015/05/15 | 416 | 423 | 416 | 420 | 4,200 |
2015/05/14 | 421 | 421 | 420 | 420 | 1,100 |
2015/05/13 | 429 | 429 | 421 | 423 | 10,800 |
2015/05/12 | 420 | 423 | 417 | 423 | 1,100 |
2015/05/11 | 423 | 429 | 423 | 428 | 1,000 |
2015/05/08 | 429 | 429 | 413 | 427 | 3,200 |
2015/05/07 | 431 | 431 | 420 | 430 | 2,200 |
2015/05/01 | 429 | 430 | 425 | 428 | 3,200 |
2015/04/30 | 425 | 425 | 417 | 418 | 2,800 |
2015/04/28 | 433 | 433 | 425 | 425 | 3,000 |
2015/04/27 | 430 | 430 | 423 | 427 | 1,000 |
2015/04/24 | 423 | 426 | 423 | 424 | 800 |
2015/04/23 | 429 | 429 | 425 | 425 | 800 |
2015/04/22 | 422 | 430 | 422 | 430 | 1,200 |
2015/04/21 | 425 | 425 | 425 | 425 | 200 |
2015/04/20 | 418 | 428 | 418 | 428 | 4,100 |
2015/04/17 | 419 | 419 | 418 | 418 | 400 |
2015/04/16 | 417 | 417 | 416 | 416 | 2,200 |
2015/04/14 | 423 | 423 | 418 | 418 | 2,300 |
2015/04/13 | 419 | 425 | 418 | 419 | 6,200 |
2015/04/10 | 415 | 417 | 413 | 416 | 3,900 |
2015/04/09 | 415 | 416 | 415 | 416 | 1,800 |
2015/04/08 | 424 | 424 | 414 | 415 | 13,100 |
2015/04/07 | 421 | 425 | 421 | 425 | 1,200 |
2015/04/06 | 423 | 423 | 419 | 421 | 1,800 |
2015/04/03 | 420 | 420 | 420 | 420 | 1,400 |
2015/04/02 | 419 | 419 | 416 | 419 | 1,900 |
2015/04/01 | 420 | 425 | 417 | 419 | 3,200 |
2015/03/31 | 420 | 424 | 416 | 424 | 7,400 |
2015/03/30 | 424 | 424 | 420 | 422 | 3,300 |
2015/03/27 | 433 | 434 | 427 | 428 | 3,300 |
2015/03/26 | 435 | 435 | 428 | 435 | 5,200 |
2015/03/25 | 436 | 436 | 425 | 425 | 2,300 |
2015/03/24 | 436 | 436 | 425 | 430 | 6,100 |
2015/03/23 | 434 | 437 | 432 | 436 | 2,700 |
2015/03/20 | 426 | 434 | 426 | 434 | 1,900 |
2015/03/19 | 428 | 433 | 425 | 426 | 4,600 |
2015/03/18 | 424 | 428 | 423 | 428 | 64,500 |
2015/03/17 | 424 | 425 | 420 | 422 | 1,400 |
2015/03/16 | 427 | 427 | 412 | 419 | 3,100 |
2015/03/13 | 422 | 424 | 420 | 424 | 3,000 |
2015/03/12 | 434 | 434 | 422 | 422 | 2,700 |
2015/03/11 | 430 | 430 | 423 | 423 | 4,300 |
2015/03/10 | 438 | 438 | 435 | 435 | 2,400 |
2015/03/09 | 435 | 435 | 429 | 435 | 2,800 |
2015/03/06 | 435 | 436 | 430 | 435 | 3,400 |
2015/03/05 | 434 | 435 | 427 | 435 | 5,800 |
2015/03/04 | 424 | 430 | 422 | 426 | 8,000 |
2015/03/03 | 421 | 423 | 421 | 422 | 2,900 |
2015/03/02 | 416 | 419 | 415 | 419 | 4,000 |
2015/02/27 | 415 | 415 | 414 | 414 | 2,700 |
2015/02/26 | 411 | 414 | 410 | 414 | 1,300 |
2015/02/25 | 409 | 414 | 409 | 412 | 600 |
2015/02/24 | 413 | 413 | 407 | 407 | 500 |
2015/02/23 | 410 | 417 | 408 | 417 | 1,800 |
2015/02/20 | 408 | 410 | 407 | 410 | 2,700 |
2015/02/19 | 414 | 414 | 405 | 408 | 2,800 |
2015/02/18 | 411 | 415 | 411 | 415 | 1,600 |
2015/02/17 | 410 | 410 | 410 | 410 | 200 |
2015/02/16 | 418 | 418 | 407 | 410 | 2,000 |
2015/02/12 | 414 | 414 | 410 | 410 | 700 |
2015/02/10 | 413 | 413 | 405 | 405 | 7,000 |
2015/02/09 | 411 | 411 | 411 | 411 | 1,000 |
2015/02/06 | 411 | 413 | 411 | 413 | 800 |
2015/02/05 | 408 | 412 | 408 | 412 | 3,800 |
2015/02/04 | 415 | 418 | 410 | 413 | 2,400 |
2015/02/03 | 408 | 411 | 408 | 410 | 4,900 |
2015/02/02 | 414 | 417 | 410 | 411 | 1,300 |
2015/01/30 | 411 | 413 | 411 | 413 | 500 |
2015/01/29 | 412 | 414 | 412 | 414 | 1,300 |
2015/01/28 | 420 | 422 | 419 | 420 | 4,200 |
2015/01/27 | 407 | 412 | 406 | 411 | 2,300 |
2015/01/26 | 418 | 422 | 404 | 410 | 5,800 |
2015/01/23 | 412 | 418 | 412 | 416 | 1,200 |
2015/01/22 | 415 | 417 | 412 | 412 | 600 |
2015/01/21 | 415 | 415 | 414 | 415 | 2,200 |
2015/01/20 | 415 | 420 | 409 | 412 | 3,600 |
2015/01/19 | 420 | 420 | 406 | 415 | 6,300 |
2015/01/16 | 412 | 418 | 411 | 417 | 1,000 |
2015/01/15 | 411 | 415 | 411 | 415 | 1,200 |
2015/01/14 | 410 | 414 | 408 | 414 | 1,500 |
2015/01/13 | 415 | 417 | 413 | 414 | 500 |
2015/01/09 | 412 | 417 | 412 | 413 | 1,900 |
2015/01/08 | 403 | 422 | 403 | 420 | 20,700 |
2015/01/07 | 402 | 405 | 401 | 401 | 400 |
2015/01/06 | 401 | 405 | 401 | 402 | 1,300 |
2015/01/05 | 400 | 409 | 400 | 406 | 5,300 |