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 |
---|---|---|---|---|---|
2019/12/30 | 795 | 795 | 786 | 786 | 2,100 |
2019/12/27 | 793 | 793 | 778 | 784 | 5,100 |
2019/12/26 | 789 | 789 | 774 | 778 | 8,500 |
2019/12/25 | 797 | 797 | 782 | 784 | 7,200 |
2019/12/24 | 786 | 797 | 786 | 787 | 2,000 |
2019/12/23 | 794 | 800 | 787 | 787 | 5,600 |
2019/12/20 | 800 | 800 | 797 | 798 | 1,400 |
2019/12/19 | 791 | 806 | 791 | 797 | 1,100 |
2019/12/18 | 801 | 803 | 790 | 790 | 3,100 |
2019/12/17 | 806 | 810 | 802 | 802 | 3,800 |
2019/12/16 | 808 | 812 | 806 | 806 | 2,100 |
2019/12/13 | 810 | 815 | 800 | 815 | 12,200 |
2019/12/12 | 793 | 800 | 787 | 787 | 4,100 |
2019/12/11 | 793 | 800 | 793 | 795 | 4,900 |
2019/12/10 | 800 | 805 | 790 | 793 | 5,200 |
2019/12/09 | 805 | 805 | 795 | 800 | 6,200 |
2019/12/06 | 775 | 797 | 772 | 795 | 10,300 |
2019/12/05 | 755 | 768 | 755 | 764 | 6,100 |
2019/12/04 | 750 | 759 | 750 | 756 | 6,400 |
2019/12/03 | 752 | 760 | 752 | 759 | 4,300 |
2019/12/02 | 753 | 757 | 753 | 755 | 3,000 |
2019/11/29 | 760 | 760 | 754 | 754 | 1,900 |
2019/11/28 | 765 | 765 | 759 | 759 | 4,200 |
2019/11/27 | 767 | 768 | 757 | 760 | 4,500 |
2019/11/26 | 762 | 773 | 759 | 773 | 4,000 |
2019/11/25 | 763 | 763 | 752 | 760 | 1,700 |
2019/11/22 | 765 | 769 | 765 | 766 | 1,400 |
2019/11/21 | 774 | 774 | 762 | 762 | 1,100 |
2019/11/20 | 753 | 758 | 753 | 755 | 1,400 |
2019/11/19 | 763 | 763 | 755 | 755 | 5,200 |
2019/11/18 | 761 | 763 | 756 | 756 | 3,500 |
2019/11/15 | 762 | 774 | 762 | 769 | 3,800 |
2019/11/14 | 778 | 778 | 756 | 766 | 8,200 |
2019/11/13 | 787 | 787 | 781 | 782 | 2,700 |
2019/11/12 | 789 | 795 | 783 | 787 | 4,300 |
2019/11/11 | 770 | 782 | 770 | 782 | 4,500 |
2019/11/08 | 760 | 770 | 760 | 770 | 3,600 |
2019/11/07 | 770 | 770 | 754 | 760 | 6,300 |
2019/11/06 | 781 | 805 | 751 | 765 | 25,100 |
2019/11/05 | 727 | 727 | 714 | 721 | 2,500 |
2019/11/01 | 716 | 723 | 716 | 723 | 400 |
2019/10/31 | 713 | 713 | 707 | 707 | 800 |
2019/10/30 | 710 | 717 | 710 | 712 | 2,800 |
2019/10/29 | 713 | 719 | 705 | 710 | 2,100 |
2019/10/28 | 720 | 720 | 705 | 716 | 23,200 |
2019/10/25 | 704 | 705 | 701 | 705 | 2,700 |
2019/10/24 | 696 | 703 | 696 | 702 | 4,600 |
2019/10/23 | 689 | 692 | 687 | 690 | 1,100 |
2019/10/21 | 682 | 686 | 680 | 686 | 2,800 |
2019/10/18 | 676 | 685 | 676 | 685 | 2,700 |
2019/10/17 | 681 | 686 | 681 | 682 | 2,900 |
2019/10/16 | 689 | 692 | 677 | 679 | 6,700 |
2019/10/15 | 690 | 693 | 688 | 692 | 2,300 |
2019/10/11 | 695 | 696 | 693 | 693 | 1,000 |
2019/10/10 | 699 | 700 | 695 | 695 | 1,100 |
2019/10/09 | 700 | 703 | 699 | 699 | 1,000 |
2019/10/08 | 701 | 705 | 693 | 704 | 2,900 |
2019/10/07 | 699 | 699 | 689 | 689 | 2,000 |
2019/10/04 | 718 | 718 | 700 | 700 | 3,100 |
2019/10/03 | 698 | 704 | 698 | 704 | 600 |
2019/10/02 | 710 | 710 | 705 | 705 | 800 |
2019/10/01 | 709 | 716 | 709 | 716 | 600 |
2019/09/30 | 717 | 723 | 699 | 709 | 5,800 |
2019/09/27 | 719 | 735 | 719 | 726 | 8,800 |
2019/09/26 | 709 | 710 | 703 | 710 | 2,400 |
2019/09/25 | 702 | 709 | 700 | 709 | 3,100 |
2019/09/24 | 700 | 707 | 693 | 701 | 7,100 |
2019/09/20 | 675 | 687 | 675 | 679 | 4,500 |
2019/09/19 | 659 | 685 | 659 | 682 | 13,700 |
2019/09/18 | 656 | 662 | 656 | 656 | 2,800 |
2019/09/17 | 645 | 654 | 634 | 654 | 7,100 |
2019/09/13 | 655 | 655 | 648 | 650 | 1,500 |
2019/09/12 | 660 | 664 | 650 | 655 | 4,800 |
2019/09/11 | 679 | 680 | 644 | 647 | 5,200 |
2019/09/10 | 692 | 692 | 667 | 685 | 5,500 |
2019/09/09 | 676 | 696 | 676 | 695 | 5,700 |
2019/09/06 | 660 | 676 | 655 | 676 | 7,100 |
2019/09/05 | 673 | 675 | 658 | 661 | 9,100 |
2019/09/04 | 644 | 660 | 644 | 660 | 2,100 |
2019/09/03 | 635 | 657 | 635 | 639 | 8,200 |
2019/09/02 | 625 | 635 | 622 | 635 | 5,000 |
2019/08/30 | 617 | 622 | 617 | 622 | 900 |
2019/08/29 | 620 | 620 | 618 | 618 | 1,200 |
2019/08/28 | 622 | 625 | 620 | 620 | 7,200 |
2019/08/27 | 606 | 620 | 606 | 620 | 3,700 |
2019/08/26 | 610 | 613 | 605 | 605 | 2,300 |
2019/08/23 | 610 | 612 | 610 | 612 | 400 |
2019/08/22 | 610 | 610 | 610 | 610 | 100 |
2019/08/21 | 608 | 611 | 608 | 610 | 900 |
2019/08/20 | 604 | 615 | 599 | 615 | 6,200 |
2019/08/19 | 610 | 613 | 608 | 613 | 2,300 |
2019/08/16 | 610 | 610 | 610 | 610 | 400 |
2019/08/15 | 618 | 618 | 603 | 606 | 10,800 |
2019/08/14 | 619 | 628 | 619 | 628 | 7,000 |
2019/08/13 | 611 | 619 | 610 | 619 | 3,100 |
2019/08/09 | 616 | 620 | 616 | 616 | 1,200 |
2019/08/08 | 615 | 620 | 614 | 614 | 1,100 |
2019/08/07 | 608 | 625 | 607 | 615 | 3,700 |
2019/08/06 | 586 | 617 | 586 | 608 | 18,400 |
2019/08/05 | 640 | 640 | 623 | 636 | 6,200 |
2019/08/02 | 644 | 648 | 640 | 646 | 2,000 |
2019/08/01 | 634 | 649 | 634 | 648 | 1,700 |
2019/07/31 | 632 | 639 | 632 | 634 | 600 |
2019/07/30 | 633 | 636 | 632 | 632 | 1,300 |
2019/07/29 | 636 | 640 | 631 | 631 | 1,900 |
2019/07/26 | 645 | 645 | 636 | 636 | 2,500 |
2019/07/25 | 637 | 638 | 635 | 636 | 2,000 |
2019/07/24 | 645 | 653 | 636 | 637 | 4,100 |
2019/07/23 | 637 | 653 | 634 | 644 | 4,400 |
2019/07/22 | 636 | 639 | 632 | 636 | 2,300 |
2019/07/19 | 636 | 646 | 636 | 636 | 3,800 |
2019/07/18 | 641 | 645 | 633 | 642 | 2,900 |
2019/07/17 | 641 | 645 | 641 | 641 | 1,200 |
2019/07/16 | 642 | 655 | 642 | 642 | 3,900 |
2019/07/12 | 648 | 649 | 643 | 643 | 2,200 |
2019/07/11 | 644 | 654 | 644 | 654 | 2,900 |
2019/07/10 | 649 | 655 | 636 | 647 | 7,200 |
2019/07/09 | 655 | 657 | 645 | 645 | 2,500 |
2019/07/08 | 648 | 656 | 648 | 656 | 3,000 |
2019/07/05 | 654 | 657 | 642 | 642 | 9,500 |
2019/07/04 | 642 | 643 | 630 | 639 | 7,100 |
2019/07/03 | 626 | 642 | 626 | 642 | 6,300 |
2019/07/02 | 614 | 624 | 613 | 624 | 3,900 |
2019/07/01 | 608 | 614 | 608 | 613 | 2,000 |
2019/06/28 | 612 | 612 | 608 | 608 | 2,500 |
2019/06/27 | 616 | 617 | 607 | 609 | 12,000 |
2019/06/26 | 612 | 617 | 612 | 616 | 2,700 |
2019/06/25 | 622 | 622 | 612 | 612 | 7,600 |
2019/06/24 | 631 | 631 | 620 | 622 | 11,700 |
2019/06/21 | 632 | 636 | 626 | 635 | 4,400 |
2019/06/20 | 633 | 633 | 631 | 632 | 3,000 |
2019/06/19 | 640 | 647 | 631 | 633 | 5,500 |
2019/06/18 | 662 | 667 | 632 | 640 | 8,100 |
2019/06/17 | 666 | 683 | 666 | 672 | 3,200 |
2019/06/14 | 635 | 663 | 635 | 661 | 3,600 |
2019/06/13 | 645 | 645 | 633 | 635 | 1,200 |
2019/06/12 | 626 | 640 | 626 | 640 | 2,000 |
2019/06/11 | 639 | 639 | 632 | 632 | 2,500 |
2019/06/10 | 607 | 643 | 607 | 633 | 10,600 |
2019/06/07 | 607 | 616 | 607 | 611 | 3,300 |
2019/06/06 | 606 | 618 | 606 | 607 | 5,100 |
2019/06/05 | 610 | 615 | 608 | 613 | 2,800 |
2019/06/04 | 626 | 626 | 604 | 604 | 3,000 |
2019/06/03 | 612 | 612 | 605 | 608 | 6,100 |
2019/05/31 | 611 | 623 | 610 | 615 | 2,000 |
2019/05/30 | 624 | 624 | 610 | 611 | 4,900 |
2019/05/29 | 628 | 631 | 624 | 624 | 2,200 |
2019/05/28 | 634 | 642 | 629 | 629 | 5,900 |
2019/05/27 | 611 | 625 | 604 | 620 | 6,600 |
2019/05/24 | 611 | 615 | 609 | 611 | 5,300 |
2019/05/23 | 612 | 616 | 612 | 612 | 6,300 |
2019/05/22 | 622 | 622 | 613 | 614 | 6,600 |
2019/05/21 | 623 | 629 | 620 | 625 | 10,100 |
2019/05/20 | 626 | 630 | 623 | 623 | 4,800 |
2019/05/17 | 627 | 632 | 623 | 625 | 5,800 |
2019/05/16 | 626 | 633 | 612 | 631 | 10,600 |
2019/05/15 | 630 | 632 | 626 | 626 | 8,200 |
2019/05/14 | 635 | 635 | 629 | 635 | 7,100 |
2019/05/13 | 645 | 651 | 639 | 642 | 15,000 |
2019/05/10 | 676 | 676 | 655 | 655 | 11,900 |
2019/05/09 | 707 | 709 | 674 | 679 | 17,600 |
2019/05/08 | 689 | 721 | 673 | 721 | 12,900 |
2019/05/07 | 659 | 662 | 658 | 661 | 2,600 |
2019/04/26 | 682 | 682 | 658 | 658 | 12,700 |
2019/04/25 | 685 | 685 | 661 | 662 | 12,700 |
2019/04/24 | 697 | 704 | 692 | 700 | 1,700 |
2019/04/23 | 698 | 704 | 697 | 697 | 1,800 |
2019/04/22 | 705 | 709 | 699 | 699 | 3,900 |
2019/04/19 | 711 | 711 | 703 | 709 | 1,800 |
2019/04/18 | 707 | 707 | 705 | 705 | 700 |
2019/04/17 | 709 | 709 | 707 | 707 | 1,200 |
2019/04/16 | 702 | 715 | 702 | 709 | 6,400 |
2019/04/15 | 714 | 716 | 703 | 703 | 2,600 |
2019/04/12 | 716 | 719 | 710 | 714 | 4,200 |
2019/04/11 | 718 | 725 | 717 | 717 | 1,600 |
2019/04/09 | 725 | 730 | 718 | 727 | 4,300 |
2019/04/08 | 722 | 737 | 720 | 720 | 3,000 |
2019/04/05 | 733 | 733 | 719 | 722 | 2,600 |
2019/04/04 | 718 | 726 | 718 | 718 | 1,000 |
2019/04/03 | 719 | 723 | 716 | 717 | 1,900 |
2019/04/02 | 730 | 737 | 723 | 725 | 2,200 |
2019/04/01 | 730 | 742 | 730 | 736 | 2,100 |
2019/03/29 | 725 | 733 | 725 | 731 | 400 |
2019/03/28 | 740 | 740 | 728 | 728 | 1,600 |
2019/03/27 | 736 | 744 | 736 | 740 | 400 |
2019/03/26 | 738 | 744 | 728 | 735 | 1,800 |
2019/03/25 | 723 | 745 | 723 | 723 | 2,400 |
2019/03/22 | 749 | 749 | 726 | 728 | 3,400 |
2019/03/20 | 725 | 737 | 722 | 722 | 700 |
2019/03/19 | 720 | 735 | 720 | 729 | 4,500 |
2019/03/18 | 727 | 736 | 727 | 731 | 1,000 |
2019/03/15 | 728 | 743 | 727 | 727 | 1,400 |
2019/03/14 | 730 | 738 | 726 | 728 | 1,100 |
2019/03/13 | 729 | 732 | 729 | 732 | 2,100 |
2019/03/12 | 731 | 769 | 731 | 737 | 1,200 |
2019/03/11 | 730 | 748 | 729 | 729 | 1,200 |
2019/03/08 | 734 | 737 | 726 | 730 | 3,300 |
2019/03/07 | 757 | 764 | 745 | 745 | 2,000 |
2019/03/06 | 761 | 764 | 756 | 756 | 1,900 |
2019/03/05 | 765 | 770 | 756 | 756 | 3,100 |
2019/03/04 | 766 | 770 | 765 | 765 | 6,900 |
2019/03/01 | 760 | 779 | 760 | 770 | 1,000 |
2019/02/28 | 787 | 787 | 760 | 760 | 3,100 |
2019/02/27 | 765 | 772 | 750 | 757 | 8,200 |
2019/02/26 | 756 | 765 | 756 | 765 | 2,400 |
2019/02/25 | 769 | 769 | 755 | 755 | 6,500 |
2019/02/22 | 765 | 770 | 754 | 768 | 2,800 |
2019/02/21 | 779 | 779 | 750 | 765 | 14,100 |
2019/02/20 | 762 | 769 | 757 | 765 | 2,700 |
2019/02/19 | 754 | 757 | 750 | 753 | 600 |
2019/02/18 | 753 | 758 | 748 | 754 | 2,200 |
2019/02/15 | 750 | 750 | 735 | 736 | 11,900 |
2019/02/14 | 721 | 761 | 721 | 735 | 5,500 |
2019/02/13 | 740 | 740 | 710 | 721 | 18,100 |
2019/02/12 | 747 | 750 | 740 | 740 | 4,800 |
2019/02/08 | 756 | 756 | 756 | 756 | 300 |
2019/02/07 | 769 | 769 | 750 | 756 | 7,100 |
2019/02/06 | 786 | 786 | 766 | 770 | 12,000 |
2019/02/05 | 798 | 798 | 784 | 790 | 11,200 |
2019/02/04 | 818 | 818 | 807 | 808 | 3,700 |
2019/02/01 | 815 | 815 | 811 | 811 | 500 |
2019/01/31 | 807 | 814 | 807 | 814 | 1,700 |
2019/01/30 | 807 | 814 | 805 | 806 | 1,900 |
2019/01/29 | 814 | 815 | 814 | 815 | 600 |
2019/01/28 | 832 | 832 | 814 | 814 | 1,000 |
2019/01/25 | 826 | 826 | 810 | 820 | 2,900 |
2019/01/24 | 833 | 835 | 822 | 824 | 3,200 |
2019/01/23 | 840 | 840 | 822 | 836 | 1,600 |
2019/01/22 | 826 | 838 | 826 | 834 | 1,300 |
2019/01/21 | 831 | 831 | 820 | 827 | 2,600 |
2019/01/18 | 828 | 862 | 828 | 831 | 7,600 |
2019/01/17 | 838 | 839 | 829 | 829 | 2,000 |
2019/01/16 | 840 | 840 | 828 | 838 | 2,800 |
2019/01/15 | 827 | 840 | 820 | 839 | 7,000 |
2019/01/11 | 851 | 852 | 826 | 830 | 4,800 |
2019/01/10 | 836 | 851 | 833 | 851 | 2,600 |
2019/01/09 | 831 | 840 | 826 | 838 | 3,400 |
2019/01/08 | 845 | 845 | 836 | 840 | 9,100 |
2019/01/07 | 862 | 862 | 835 | 840 | 8,200 |
2019/01/04 | 796 | 819 | 781 | 819 | 7,000 |