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 |
---|---|---|---|---|---|
2016/12/30 | 991 | 1,008 | 989 | 996 | 20,600 |
2016/12/29 | 1,012 | 1,012 | 991 | 991 | 23,000 |
2016/12/28 | 1,001 | 1,020 | 991 | 1,012 | 27,200 |
2016/12/27 | 1,030 | 1,030 | 986 | 1,001 | 61,800 |
2016/12/26 | 988 | 1,030 | 979 | 1,023 | 60,300 |
2016/12/22 | 993 | 994 | 976 | 980 | 159,700 |
2016/12/21 | 1,005 | 1,005 | 977 | 993 | 38,600 |
2016/12/20 | 1,002 | 1,003 | 992 | 1,003 | 42,000 |
2016/12/19 | 981 | 1,006 | 981 | 987 | 99,200 |
2016/12/16 | 934 | 967 | 932 | 961 | 83,600 |
2016/12/15 | 925 | 929 | 900 | 919 | 60,600 |
2016/12/14 | 959 | 959 | 925 | 925 | 39,500 |
2016/12/13 | 939 | 960 | 922 | 951 | 41,000 |
2016/12/12 | 960 | 960 | 940 | 940 | 33,200 |
2016/12/09 | 968 | 971 | 955 | 956 | 20,000 |
2016/12/08 | 976 | 979 | 968 | 968 | 10,500 |
2016/12/07 | 958 | 969 | 958 | 961 | 7,800 |
2016/12/06 | 972 | 972 | 953 | 958 | 13,200 |
2016/12/05 | 951 | 969 | 951 | 957 | 26,000 |
2016/12/02 | 983 | 984 | 954 | 960 | 48,600 |
2016/12/01 | 1,010 | 1,010 | 982 | 983 | 43,500 |
2016/11/30 | 1,010 | 1,015 | 1,001 | 1,003 | 19,500 |
2016/11/29 | 1,014 | 1,017 | 1,003 | 1,004 | 11,500 |
2016/11/28 | 1,007 | 1,014 | 1,002 | 1,013 | 12,100 |
2016/11/25 | 1,020 | 1,022 | 1,003 | 1,003 | 25,800 |
2016/11/24 | 1,054 | 1,055 | 1,026 | 1,036 | 27,000 |
2016/11/22 | 1,005 | 1,054 | 965 | 1,049 | 89,300 |
2016/11/21 | 1,026 | 1,027 | 975 | 992 | 88,900 |
2016/11/18 | 1,026 | 1,032 | 1,002 | 1,017 | 72,200 |
2016/11/17 | 1,059 | 1,059 | 1,032 | 1,034 | 30,800 |
2016/11/16 | 1,063 | 1,063 | 1,038 | 1,059 | 39,600 |
2016/11/15 | 1,056 | 1,065 | 1,025 | 1,063 | 37,100 |
2016/11/14 | 1,047 | 1,065 | 1,040 | 1,056 | 38,200 |
2016/11/11 | 1,089 | 1,089 | 1,020 | 1,063 | 61,700 |
2016/11/10 | 1,109 | 1,122 | 1,073 | 1,089 | 70,500 |
2016/11/09 | 1,085 | 1,127 | 1,010 | 1,069 | 95,900 |
2016/11/08 | 1,135 | 1,135 | 1,091 | 1,091 | 58,300 |
2016/11/07 | 1,125 | 1,155 | 1,115 | 1,135 | 60,300 |
2016/11/04 | 1,103 | 1,139 | 1,085 | 1,115 | 59,700 |
2016/11/02 | 1,131 | 1,142 | 1,101 | 1,110 | 105,200 |
2016/11/01 | 1,200 | 1,200 | 1,160 | 1,161 | 129,400 |
2016/10/31 | 1,200 | 1,240 | 1,167 | 1,204 | 447,500 |
2016/10/28 | 1,150 | 1,150 | 1,100 | 1,135 | 37,100 |
2016/10/27 | 1,141 | 1,158 | 1,130 | 1,157 | 19,600 |
2016/10/26 | 1,160 | 1,160 | 1,129 | 1,140 | 16,800 |
2016/10/25 | 1,118 | 1,154 | 1,080 | 1,150 | 43,800 |
2016/10/24 | 1,159 | 1,167 | 1,119 | 1,130 | 33,100 |
2016/10/21 | 1,141 | 1,159 | 1,125 | 1,147 | 36,200 |
2016/10/20 | 1,163 | 1,163 | 1,123 | 1,143 | 54,100 |
2016/10/19 | 1,135 | 1,177 | 1,135 | 1,164 | 82,200 |
2016/10/18 | 1,097 | 1,155 | 1,090 | 1,151 | 121,800 |
2016/10/17 | 1,070 | 1,094 | 1,065 | 1,093 | 29,200 |
2016/10/14 | 1,064 | 1,070 | 1,052 | 1,061 | 16,000 |
2016/10/13 | 1,089 | 1,090 | 1,054 | 1,065 | 18,800 |
2016/10/12 | 1,042 | 1,108 | 1,042 | 1,079 | 40,200 |
2016/10/11 | 1,036 | 1,087 | 1,025 | 1,061 | 39,700 |
2016/10/07 | 1,017 | 1,028 | 1,006 | 1,022 | 31,400 |
2016/10/06 | 1,004 | 1,020 | 998 | 1,017 | 19,100 |
2016/10/05 | 1,038 | 1,038 | 997 | 1,004 | 27,400 |
2016/10/04 | 1,025 | 1,034 | 1,010 | 1,010 | 21,300 |
2016/10/03 | 1,040 | 1,048 | 1,022 | 1,035 | 22,000 |
2016/09/30 | 997 | 1,030 | 991 | 1,020 | 30,800 |
2016/09/29 | 1,075 | 1,076 | 991 | 996 | 95,900 |
2016/09/28 | 1,099 | 1,100 | 1,053 | 1,064 | 36,300 |
2016/09/27 | 1,038 | 1,089 | 1,010 | 1,084 | 57,000 |
2016/09/26 | 1,029 | 1,047 | 1,005 | 1,030 | 52,900 |
2016/09/23 | 956 | 1,005 | 950 | 998 | 46,300 |
2016/09/21 | 949 | 954 | 938 | 941 | 14,600 |
2016/09/20 | 968 | 990 | 944 | 949 | 29,700 |
2016/09/16 | 956 | 956 | 934 | 946 | 14,700 |
2016/09/15 | 935 | 946 | 932 | 932 | 24,600 |
2016/09/14 | 951 | 964 | 941 | 942 | 21,100 |
2016/09/13 | 952 | 970 | 951 | 953 | 15,700 |
2016/09/12 | 963 | 982 | 951 | 951 | 34,900 |
2016/09/09 | 1,006 | 1,016 | 980 | 983 | 26,000 |
2016/09/08 | 1,048 | 1,056 | 1,001 | 1,006 | 36,500 |
2016/09/07 | 998 | 1,033 | 998 | 1,030 | 27,800 |
2016/09/06 | 1,001 | 1,010 | 990 | 998 | 37,800 |
2016/09/05 | 965 | 1,022 | 963 | 1,014 | 48,200 |
2016/09/02 | 934 | 968 | 921 | 965 | 37,100 |
2016/09/01 | 926 | 934 | 920 | 930 | 27,000 |
2016/08/31 | 939 | 949 | 923 | 926 | 23,400 |
2016/08/30 | 936 | 956 | 932 | 939 | 20,400 |
2016/08/29 | 975 | 975 | 911 | 921 | 59,300 |
2016/08/26 | 985 | 989 | 953 | 953 | 34,300 |
2016/08/25 | 966 | 1,022 | 966 | 1,007 | 37,000 |
2016/08/24 | 965 | 990 | 943 | 973 | 32,400 |
2016/08/23 | 975 | 977 | 959 | 969 | 39,900 |
2016/08/22 | 1,013 | 1,021 | 985 | 988 | 115,900 |
2016/08/19 | 1,050 | 1,056 | 1,041 | 1,043 | 15,300 |
2016/08/18 | 1,050 | 1,060 | 1,036 | 1,042 | 27,400 |
2016/08/17 | 1,045 | 1,065 | 1,045 | 1,064 | 32,400 |
2016/08/16 | 1,051 | 1,066 | 1,040 | 1,042 | 37,000 |
2016/08/15 | 1,117 | 1,130 | 1,060 | 1,071 | 37,200 |
2016/08/12 | 1,080 | 1,114 | 1,080 | 1,096 | 25,300 |
2016/08/10 | 1,040 | 1,109 | 1,037 | 1,088 | 54,000 |
2016/08/09 | 1,015 | 1,065 | 1,015 | 1,036 | 59,700 |
2016/08/08 | 1,111 | 1,111 | 1,013 | 1,035 | 169,400 |
2016/08/05 | 1,120 | 1,155 | 1,110 | 1,120 | 98,400 |
2016/08/04 | 1,250 | 1,265 | 1,110 | 1,121 | 419,200 |
2016/08/03 | 1,210 | 1,250 | 1,191 | 1,220 | 162,400 |
2016/08/02 | 1,200 | 1,240 | 1,181 | 1,195 | 111,200 |
2016/08/01 | 1,140 | 1,230 | 1,131 | 1,200 | 130,100 |
2016/07/29 | 1,110 | 1,126 | 1,050 | 1,126 | 59,100 |
2016/07/28 | 1,149 | 1,149 | 1,090 | 1,110 | 42,000 |
2016/07/27 | 1,142 | 1,148 | 1,120 | 1,135 | 38,800 |
2016/07/26 | 1,160 | 1,160 | 1,120 | 1,132 | 33,400 |
2016/07/25 | 1,149 | 1,199 | 1,131 | 1,159 | 64,400 |
2016/07/22 | 1,110 | 1,130 | 1,106 | 1,128 | 16,400 |
2016/07/21 | 1,111 | 1,139 | 1,102 | 1,119 | 43,200 |
2016/07/20 | 1,123 | 1,124 | 1,105 | 1,119 | 14,900 |
2016/07/19 | 1,110 | 1,130 | 1,100 | 1,123 | 39,200 |
2016/07/15 | 1,170 | 1,170 | 1,115 | 1,119 | 46,300 |
2016/07/14 | 1,128 | 1,165 | 1,095 | 1,157 | 87,400 |
2016/07/13 | 1,180 | 1,180 | 1,112 | 1,115 | 79,300 |
2016/07/12 | 1,125 | 1,186 | 1,073 | 1,177 | 160,200 |
2016/07/11 | 1,152 | 1,160 | 1,093 | 1,095 | 75,800 |
2016/07/08 | 1,210 | 1,210 | 1,080 | 1,116 | 157,500 |
2016/07/07 | 1,200 | 1,230 | 1,164 | 1,210 | 130,000 |
2016/07/06 | 1,220 | 1,294 | 1,171 | 1,210 | 358,300 |
2016/07/05 | 1,225 | 1,225 | 1,197 | 1,210 | 103,500 |
2016/07/04 | 1,170 | 1,230 | 1,131 | 1,210 | 94,700 |
2016/07/01 | 1,194 | 1,250 | 1,185 | 1,185 | 200,000 |
2016/06/30 | 1,225 | 1,225 | 1,150 | 1,165 | 147,900 |
2016/06/29 | 1,150 | 1,236 | 1,150 | 1,200 | 295,300 |
2016/06/28 | 1,022 | 1,271 | 1,010 | 1,110 | 441,000 |
2016/06/27 | 960 | 1,039 | 960 | 1,020 | 133,000 |
2016/06/24 | 1,098 | 1,098 | 873 | 961 | 290,700 |
2016/06/23 | 1,057 | 1,078 | 1,017 | 1,059 | 81,500 |
2016/06/22 | 1,128 | 1,173 | 1,052 | 1,060 | 325,800 |
2016/06/21 | 961 | 1,123 | 961 | 1,123 | 508,600 |
2016/06/20 | 931 | 984 | 931 | 973 | 90,100 |
2016/06/17 | 955 | 962 | 922 | 933 | 83,400 |
2016/06/16 | 953 | 979 | 921 | 935 | 94,600 |
2016/06/15 | 920 | 972 | 900 | 966 | 93,100 |
2016/06/14 | 965 | 978 | 889 | 929 | 163,900 |
2016/06/13 | 1,035 | 1,048 | 967 | 988 | 111,000 |
2016/06/10 | 1,003 | 1,021 | 990 | 1,000 | 47,800 |
2016/06/09 | 990 | 998 | 961 | 988 | 67,100 |
2016/06/08 | 995 | 1,041 | 979 | 989 | 152,800 |
2016/06/07 | 990 | 993 | 960 | 985 | 89,600 |
2016/06/06 | 902 | 1,013 | 902 | 990 | 201,300 |
2016/06/03 | 931 | 966 | 902 | 907 | 129,000 |
2016/06/02 | 921 | 945 | 897 | 905 | 113,200 |
2016/06/01 | 850 | 934 | 850 | 891 | 155,800 |
2016/05/31 | 885 | 885 | 846 | 857 | 72,900 |
2016/05/30 | 860 | 889 | 842 | 889 | 116,400 |
2016/05/27 | 851 | 904 | 839 | 899 | 204,400 |
2016/05/26 | 935 | 939 | 856 | 879 | 524,700 |
2016/05/25 | 1,121 | 1,121 | 969 | 999 | 424,200 |
2016/05/24 | 900 | 971 | 871 | 971 | 207,900 |
2016/05/23 | 799 | 850 | 790 | 821 | 155,200 |
2016/05/20 | 840 | 857 | 777 | 777 | 168,600 |
2016/05/19 | 915 | 918 | 821 | 860 | 251,800 |
2016/05/18 | 767 | 900 | 767 | 900 | 359,300 |
2016/05/17 | 755 | 787 | 734 | 750 | 126,800 |
2016/05/16 | 830 | 879 | 753 | 794 | 430,000 |
2016/05/13 | 750 | 750 | 750 | 750 | 33,500 |
2016/05/12 | 650 | 650 | 650 | 650 | 13,500 |
2016/05/11 | 543 | 565 | 540 | 550 | 73,900 |
2016/05/10 | 534 | 534 | 517 | 533 | 18,900 |
2016/05/09 | 510 | 528 | 510 | 527 | 23,400 |
2016/05/06 | 509 | 517 | 509 | 517 | 8,200 |
2016/05/02 | 510 | 517 | 496 | 512 | 12,500 |
2016/04/28 | 518 | 519 | 510 | 518 | 14,400 |
2016/04/27 | 505 | 519 | 497 | 519 | 9,300 |
2016/04/26 | 521 | 521 | 504 | 504 | 10,500 |
2016/04/25 | 515 | 523 | 513 | 521 | 6,800 |
2016/04/22 | 520 | 520 | 510 | 510 | 6,600 |
2016/04/21 | 515 | 522 | 515 | 522 | 4,600 |
2016/04/20 | 517 | 521 | 505 | 513 | 22,400 |
2016/04/19 | 505 | 520 | 505 | 520 | 20,200 |
2016/04/18 | 507 | 507 | 501 | 505 | 2,700 |
2016/04/15 | 504 | 507 | 504 | 506 | 1,600 |
2016/04/14 | 515 | 520 | 513 | 515 | 7,000 |
2016/04/13 | 486 | 505 | 486 | 502 | 2,600 |
2016/04/12 | 483 | 490 | 483 | 486 | 2,400 |
2016/04/11 | 484 | 491 | 482 | 485 | 2,000 |
2016/04/08 | 483 | 488 | 483 | 484 | 3,100 |
2016/04/07 | 481 | 485 | 480 | 482 | 1,500 |
2016/04/06 | 490 | 492 | 481 | 481 | 5,600 |
2016/04/05 | 507 | 507 | 486 | 486 | 3,000 |
2016/04/04 | 482 | 518 | 482 | 490 | 7,100 |
2016/04/01 | 515 | 515 | 500 | 500 | 6,600 |
2016/03/31 | 510 | 515 | 508 | 515 | 3,200 |
2016/03/30 | 509 | 510 | 507 | 507 | 1,400 |
2016/03/29 | 496 | 505 | 495 | 503 | 4,900 |
2016/03/28 | 505 | 510 | 502 | 510 | 8,200 |
2016/03/25 | 500 | 507 | 500 | 501 | 3,400 |
2016/03/24 | 497 | 505 | 497 | 505 | 2,800 |
2016/03/23 | 496 | 498 | 480 | 497 | 6,700 |
2016/03/22 | 496 | 500 | 495 | 498 | 3,700 |
2016/03/18 | 492 | 499 | 485 | 499 | 5,000 |
2016/03/17 | 497 | 510 | 496 | 496 | 7,100 |
2016/03/16 | 500 | 500 | 495 | 500 | 1,500 |
2016/03/15 | 497 | 506 | 494 | 500 | 2,700 |
2016/03/14 | 495 | 507 | 491 | 497 | 8,400 |
2016/03/11 | 490 | 500 | 490 | 493 | 1,700 |
2016/03/10 | 498 | 498 | 485 | 495 | 2,900 |
2016/03/09 | 495 | 506 | 494 | 497 | 1,800 |
2016/03/08 | 508 | 508 | 496 | 496 | 2,500 |
2016/03/07 | 505 | 508 | 504 | 504 | 1,600 |
2016/03/04 | 510 | 510 | 502 | 502 | 6,700 |
2016/03/03 | 500 | 504 | 500 | 504 | 2,500 |
2016/03/02 | 505 | 505 | 494 | 496 | 7,300 |
2016/03/01 | 487 | 493 | 485 | 489 | 5,600 |
2016/02/29 | 494 | 498 | 489 | 489 | 11,700 |
2016/02/26 | 477 | 488 | 477 | 487 | 9,100 |
2016/02/25 | 462 | 469 | 462 | 469 | 1,600 |
2016/02/24 | 472 | 472 | 460 | 465 | 23,500 |
2016/02/23 | 477 | 479 | 470 | 472 | 6,800 |
2016/02/22 | 478 | 478 | 466 | 469 | 4,200 |
2016/02/19 | 471 | 476 | 464 | 473 | 3,600 |
2016/02/18 | 467 | 468 | 456 | 462 | 2,000 |
2016/02/17 | 463 | 490 | 450 | 451 | 21,500 |
2016/02/16 | 432 | 447 | 432 | 447 | 7,600 |
2016/02/15 | 414 | 448 | 403 | 446 | 56,400 |
2016/02/12 | 400 | 401 | 381 | 382 | 50,300 |
2016/02/10 | 452 | 455 | 414 | 414 | 27,400 |
2016/02/09 | 464 | 469 | 452 | 455 | 18,900 |
2016/02/08 | 475 | 485 | 468 | 472 | 13,400 |
2016/02/05 | 497 | 511 | 470 | 475 | 58,400 |
2016/02/04 | 536 | 547 | 534 | 547 | 18,200 |
2016/02/03 | 526 | 529 | 520 | 529 | 5,400 |
2016/02/02 | 517 | 525 | 517 | 520 | 9,000 |
2016/02/01 | 513 | 525 | 513 | 519 | 24,500 |
2016/01/29 | 511 | 513 | 509 | 511 | 800 |
2016/01/28 | 510 | 515 | 509 | 511 | 18,800 |
2016/01/27 | 503 | 509 | 503 | 506 | 400 |
2016/01/26 | 500 | 500 | 499 | 500 | 1,300 |
2016/01/25 | 514 | 515 | 504 | 504 | 3,100 |
2016/01/22 | 493 | 493 | 481 | 493 | 6,000 |
2016/01/21 | 480 | 490 | 480 | 482 | 6,500 |
2016/01/20 | 505 | 505 | 480 | 480 | 9,500 |
2016/01/19 | 493 | 501 | 487 | 494 | 4,500 |
2016/01/18 | 480 | 504 | 473 | 494 | 5,400 |
2016/01/15 | 501 | 514 | 495 | 495 | 6,400 |
2016/01/14 | 500 | 500 | 480 | 490 | 11,300 |
2016/01/13 | 486 | 505 | 486 | 504 | 3,500 |
2016/01/12 | 495 | 499 | 479 | 479 | 25,100 |
2016/01/08 | 510 | 515 | 495 | 495 | 20,000 |
2016/01/07 | 525 | 525 | 511 | 512 | 16,000 |
2016/01/06 | 539 | 539 | 522 | 523 | 4,700 |
2016/01/05 | 536 | 536 | 531 | 531 | 2,300 |
2016/01/04 | 528 | 549 | 521 | 526 | 5,900 |