日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 810 810 765 781 11,500
2018/12/27 790 812 788 798 19,200
2018/12/26 719 776 691 775 23,100
2018/12/25 715 724 706 706 29,200
2018/12/21 750 783 750 755 9,200
2018/12/20 740 796 740 795 19,900
2018/12/19 765 768 737 758 30,600
2018/12/18 780 780 751 767 8,700
2018/12/17 800 802 793 795 3,200
2018/12/14 809 809 800 802 7,200
2018/12/13 817 820 813 813 700
2018/12/12 804 819 804 817 3,500
2018/12/11 816 816 804 804 4,100
2018/12/10 821 835 814 826 6,500
2018/12/07 840 841 831 841 16,100
2018/12/06 838 839 805 829 30,300
2018/12/05 783 839 782 839 21,700
2018/12/04 791 804 788 802 12,200
2018/12/03 777 785 774 785 10,400
2018/11/30 777 777 769 777 4,000
2018/11/29 751 777 751 777 8,400
2018/11/28 747 748 737 748 4,600
2018/11/27 745 747 742 747 5,100
2018/11/26 728 743 728 741 3,900
2018/11/22 733 738 733 736 2,400
2018/11/21 739 739 720 737 20,000
2018/11/20 736 744 733 734 800
2018/11/19 748 748 735 741 1,500
2018/11/16 735 739 728 728 1,900
2018/11/15 737 747 733 745 4,500
2018/11/14 733 739 723 731 6,000
2018/11/13 738 738 725 733 3,200
2018/11/12 740 743 731 738 8,500
2018/11/09 730 732 730 730 2,200
2018/11/08 732 745 731 731 2,800
2018/11/07 732 737 731 732 3,800
2018/11/06 747 747 732 740 5,800
2018/11/05 744 760 735 751 5,300
2018/11/02 736 742 734 736 2,300
2018/11/01 741 752 741 746 1,900
2018/10/31 736 742 734 741 5,800
2018/10/30 723 742 715 735 7,100
2018/10/29 749 750 725 745 24,700
2018/10/26 749 750 737 749 11,700
2018/10/25 765 765 747 747 56,600
2018/10/24 783 783 768 778 7,600
2018/10/23 781 781 767 773 7,900
2018/10/22 793 793 778 781 4,400
2018/10/19 785 790 778 778 2,700
2018/10/18 784 785 780 785 1,400
2018/10/17 796 797 786 786 3,300
2018/10/16 796 796 780 789 16,200
2018/10/15 792 792 780 781 7,000
2018/10/12 775 777 766 777 6,900
2018/10/11 781 782 774 777 20,900
2018/10/10 787 790 783 787 5,200
2018/10/09 793 793 786 790 5,000
2018/10/05 797 797 787 793 2,500
2018/10/04 797 797 787 794 10,800
2018/10/03 800 800 792 797 7,200
2018/10/02 800 800 795 797 7,600
2018/10/01 805 805 794 800 9,200
2018/09/28 803 806 794 795 10,400
2018/09/27 793 800 788 793 10,200
2018/09/26 798 799 791 791 5,500
2018/09/25 796 799 794 798 4,900
2018/09/21 797 801 797 798 6,100
2018/09/20 806 806 798 798 4,000
2018/09/19 810 811 803 806 5,800
2018/09/18 804 809 791 802 9,000
2018/09/14 819 819 808 808 6,000
2018/09/13 815 815 808 809 7,300
2018/09/12 806 810 795 810 10,500
2018/09/11 800 800 791 791 7,000
2018/09/10 787 804 787 803 9,300
2018/09/07 802 802 793 793 700
2018/09/06 799 799 787 787 5,200
2018/09/05 815 815 800 800 2,500
2018/09/04 808 808 792 801 11,400
2018/09/03 820 820 808 808 2,200
2018/08/31 820 820 815 816 1,700
2018/08/30 824 824 814 815 10,300
2018/08/29 817 818 813 813 8,500
2018/08/28 823 882 816 820 34,500
2018/08/27 818 820 814 819 4,000
2018/08/24 815 819 815 816 1,400
2018/08/23 815 817 814 817 2,800
2018/08/22 818 819 810 819 5,500
2018/08/21 814 816 806 810 3,100
2018/08/20 816 816 791 814 7,400
2018/08/17 812 819 810 816 3,300
2018/08/16 820 820 814 818 11,200
2018/08/15 811 820 810 820 35,500
2018/08/14 811 813 811 811 1,100
2018/08/13 802 820 802 819 9,700
2018/08/10 820 820 805 817 5,000
2018/08/09 797 826 795 818 10,500
2018/08/08 789 794 785 790 2,800
2018/08/07 781 794 781 789 3,400
2018/08/06 790 799 787 789 8,500
2018/08/03 796 797 785 788 24,400
2018/08/02 799 799 793 796 7,300
2018/08/01 814 814 779 793 51,000
2018/07/31 817 818 804 811 23,500
2018/07/30 810 819 800 816 17,600
2018/07/27 794 819 791 808 27,000
2018/07/26 779 796 778 796 15,500
2018/07/25 769 783 769 778 13,500
2018/07/24 769 770 766 769 2,700
2018/07/23 757 776 755 773 12,800
2018/07/20 757 758 751 755 4,100
2018/07/19 753 757 753 753 32,400
2018/07/18 757 757 750 751 3,700
2018/07/17 755 758 752 752 1,400
2018/07/13 755 760 751 753 7,500
2018/07/12 755 755 750 754 4,200
2018/07/11 752 759 751 755 5,400
2018/07/10 753 758 751 752 8,900
2018/07/09 757 759 751 752 8,000
2018/07/06 769 769 754 754 15,100
2018/07/05 755 784 754 754 24,400
2018/07/04 763 770 754 758 18,100
2018/07/03 780 780 755 763 54,600
2018/07/02 782 785 780 780 5,600
2018/06/29 784 789 782 782 35,700
2018/06/28 790 790 783 783 3,600
2018/06/27 785 789 783 785 2,600
2018/06/26 782 786 782 784 6,200
2018/06/25 792 794 786 786 7,400
2018/06/22 792 799 791 792 3,800
2018/06/21 795 801 795 798 1,100
2018/06/20 794 796 790 795 10,500
2018/06/19 800 806 794 796 8,900
2018/06/18 803 810 800 800 15,900
2018/06/15 808 812 808 810 5,300
2018/06/14 817 817 810 810 4,300
2018/06/13 818 822 817 821 2,600
2018/06/12 803 830 802 815 4,600
2018/06/11 806 806 801 803 9,100
2018/06/08 807 808 805 806 9,500
2018/06/07 809 810 805 806 5,800
2018/06/06 810 818 806 808 11,800
2018/06/05 824 824 811 811 3,000
2018/06/04 812 812 805 811 8,700
2018/06/01 813 813 810 810 11,200
2018/05/31 813 815 810 812 6,900
2018/05/30 823 823 810 813 31,100
2018/05/29 827 828 823 823 9,000
2018/05/28 830 831 827 831 19,900
2018/05/25 827 830 823 824 25,100
2018/05/24 832 845 827 827 24,100
2018/05/23 847 856 832 832 36,000
2018/05/22 838 874 829 835 96,200
2018/05/21 835 835 829 830 27,900
2018/05/18 833 837 831 831 18,300
2018/05/17 850 855 830 830 49,700
2018/05/16 860 862 850 850 30,900
2018/05/15 860 875 857 860 21,800
2018/05/14 861 876 860 861 32,000
2018/05/11 869 888 858 860 79,200
2018/05/10 922 928 853 869 214,100
2018/05/09 988 996 975 980 13,800
2018/05/08 977 983 974 981 5,300
2018/05/07 977 981 974 977 9,000
2018/05/02 984 987 975 978 7,400
2018/05/01 981 989 980 981 7,000
2018/04/27 990 999 979 980 17,300
2018/04/26 992 999 987 987 12,900
2018/04/25 1,000 1,004 983 991 12,700
2018/04/24 1,001 1,009 993 1,006 12,100
2018/04/23 1,000 1,001 995 995 7,000
2018/04/20 995 1,005 995 1,002 2,300
2018/04/19 1,005 1,005 993 997 2,600
2018/04/18 1,000 1,003 995 1,002 4,400
2018/04/17 997 1,003 992 992 5,300
2018/04/16 1,003 1,004 995 997 8,800
2018/04/13 1,005 1,006 997 1,003 5,000
2018/04/12 995 1,012 994 1,012 14,800
2018/04/11 1,004 1,004 993 995 2,800
2018/04/10 997 1,002 995 998 3,900
2018/04/09 992 998 991 995 2,400
2018/04/06 1,000 1,000 987 992 8,000
2018/04/05 1,009 1,009 998 1,005 3,700
2018/04/04 999 1,008 999 1,005 4,500
2018/04/03 1,002 1,002 993 995 2,300
2018/04/02 1,011 1,018 999 1,002 9,600
2018/03/30 1,011 1,022 1,009 1,011 3,200
2018/03/29 1,012 1,012 998 1,000 2,900
2018/03/28 1,009 1,015 995 1,008 8,200
2018/03/27 1,011 1,012 1,007 1,012 5,100
2018/03/26 996 1,005 988 998 8,700
2018/03/23 1,002 1,020 997 1,000 8,700
2018/03/22 1,007 1,031 1,005 1,026 19,700
2018/03/20 1,008 1,009 990 1,006 7,500
2018/03/19 1,026 1,026 1,006 1,008 7,900
2018/03/16 1,026 1,035 1,026 1,034 3,400
2018/03/15 1,024 1,038 1,023 1,038 3,400
2018/03/14 1,032 1,035 1,027 1,031 2,200
2018/03/13 1,006 1,040 998 1,040 17,600
2018/03/12 992 1,005 992 996 4,000
2018/03/09 995 1,000 984 986 10,500
2018/03/08 992 992 983 985 3,100
2018/03/07 999 999 975 977 19,400
2018/03/06 993 994 985 988 8,100
2018/03/05 1,001 1,009 973 977 31,200
2018/03/02 997 1,013 992 1,001 17,300
2018/03/01 1,016 1,024 1,013 1,016 8,200
2018/02/28 1,016 1,020 1,011 1,017 12,900
2018/02/27 1,028 1,028 1,014 1,019 5,400
2018/02/26 1,027 1,043 1,020 1,022 15,900
2018/02/23 1,020 1,038 1,018 1,022 1,600
2018/02/22 1,031 1,034 1,014 1,015 13,800
2018/02/21 1,034 1,045 1,032 1,033 7,300
2018/02/20 1,042 1,052 1,034 1,038 8,900
2018/02/19 1,047 1,052 1,045 1,046 12,000
2018/02/16 1,012 1,048 1,011 1,031 12,800
2018/02/15 997 1,023 997 1,007 12,000
2018/02/14 1,026 1,026 977 1,000 33,100
2018/02/13 1,039 1,039 1,000 1,001 7,500
2018/02/09 985 1,010 981 998 125,300
2018/02/08 1,000 1,036 1,000 1,013 118,100
2018/02/07 1,050 1,053 990 990 85,000
2018/02/06 996 1,031 971 1,020 131,200
2018/02/05 1,110 1,124 1,093 1,099 32,800
2018/02/02 1,160 1,162 1,136 1,143 19,500
2018/02/01 1,140 1,168 1,140 1,158 42,600
2018/01/31 1,120 1,134 1,114 1,119 7,700
2018/01/30 1,123 1,140 1,110 1,115 23,900
2018/01/29 1,143 1,146 1,122 1,134 20,400
2018/01/26 1,113 1,145 1,113 1,140 22,800
2018/01/25 1,116 1,118 1,106 1,111 7,400
2018/01/24 1,111 1,123 1,110 1,120 16,500
2018/01/23 1,114 1,114 1,104 1,111 11,600
2018/01/22 1,110 1,123 1,098 1,102 18,200
2018/01/19 1,095 1,118 1,065 1,117 52,100
2018/01/18 1,110 1,114 1,096 1,097 25,900
2018/01/17 1,100 1,125 1,093 1,113 29,800
2018/01/16 1,090 1,108 1,089 1,102 14,900
2018/01/15 1,103 1,105 1,089 1,090 17,100
2018/01/12 1,103 1,107 1,091 1,100 18,800
2018/01/11 1,084 1,109 1,077 1,103 31,800
2018/01/10 1,078 1,089 1,074 1,089 16,500
2018/01/09 1,059 1,084 1,059 1,078 18,200
2018/01/05 1,069 1,075 1,060 1,066 18,900
2018/01/04 1,043 1,088 1,042 1,080 94,700

このページの先頭へ