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
2020/12/30 520 525 520 524 6,100
2020/12/29 518 523 518 520 11,700
2020/12/28 518 521 513 521 29,300
2020/12/25 518 520 514 514 9,500
2020/12/24 512 524 512 521 7,400
2020/12/23 519 520 512 512 11,900
2020/12/22 527 533 516 517 19,100
2020/12/21 545 547 525 526 16,100
2020/12/18 530 539 524 539 12,600
2020/12/17 530 530 522 530 10,400
2020/12/16 535 538 525 525 11,400
2020/12/15 541 542 534 534 24,500
2020/12/14 550 555 534 540 87,000
2020/12/11 507 524 505 524 23,000
2020/12/10 510 510 507 507 8,300
2020/12/09 510 512 508 509 5,700
2020/12/08 507 511 507 510 7,100
2020/12/07 508 511 507 507 7,000
2020/12/04 513 513 506 506 16,400
2020/12/03 506 511 506 506 18,900
2020/12/02 511 513 509 509 5,500
2020/12/01 512 516 509 509 4,700
2020/11/30 517 517 509 509 19,400
2020/11/27 520 534 512 518 36,400
2020/11/26 511 515 509 511 9,900
2020/11/25 516 521 510 510 14,100
2020/11/24 521 522 517 519 8,500
2020/11/20 521 521 516 516 6,300
2020/11/19 523 523 516 516 9,500
2020/11/18 523 532 517 523 16,100
2020/11/17 529 529 520 521 6,600
2020/11/16 544 544 519 519 40,100
2020/11/13 518 573 518 527 90,800
2020/11/12 517 523 516 520 5,800
2020/11/11 523 525 516 518 8,600
2020/11/10 530 530 521 523 7,700
2020/11/09 535 535 526 526 9,200
2020/11/06 546 550 526 535 43,300
2020/11/05 528 532 508 531 11,600
2020/11/04 522 525 518 524 5,700
2020/11/02 512 520 507 519 13,400
2020/10/30 533 533 503 518 21,400
2020/10/29 538 538 528 531 8,800
2020/10/28 548 548 541 541 6,100
2020/10/27 540 546 538 546 6,200
2020/10/26 542 547 536 547 4,800
2020/10/23 544 544 526 542 18,500
2020/10/22 549 549 544 544 5,200
2020/10/21 548 553 548 551 1,900
2020/10/20 549 552 547 547 3,100
2020/10/19 556 566 547 550 10,000
2020/10/16 558 561 554 554 5,800
2020/10/15 565 565 558 558 4,700
2020/10/14 561 562 558 558 4,500
2020/10/13 555 560 555 558 6,800
2020/10/12 557 557 552 552 8,700
2020/10/09 557 558 553 557 6,900
2020/10/08 562 562 556 557 9,600
2020/10/07 555 562 555 561 6,000
2020/10/06 553 556 553 554 10,400
2020/10/05 554 554 551 553 4,000
2020/10/02 552 553 548 550 4,500
2020/09/30 555 558 550 550 10,500
2020/09/29 555 556 551 556 700
2020/09/28 549 556 549 550 4,100
2020/09/25 548 552 548 548 3,300
2020/09/24 551 554 547 548 14,700
2020/09/23 549 552 547 552 9,900
2020/09/18 560 560 548 548 22,100
2020/09/17 563 566 560 561 6,900
2020/09/16 558 560 556 558 9,900
2020/09/15 561 561 557 560 2,200
2020/09/14 552 560 552 560 6,300
2020/09/11 551 554 549 554 6,100
2020/09/10 554 555 551 552 5,200
2020/09/09 551 551 546 550 11,500
2020/09/08 553 554 542 552 18,900
2020/09/07 553 555 552 552 5,700
2020/09/04 554 560 552 552 18,300
2020/09/03 558 559 556 557 5,300
2020/09/02 560 563 555 558 7,900
2020/09/01 569 569 553 558 16,600
2020/08/31 564 570 564 566 9,200
2020/08/28 573 577 561 561 17,700
2020/08/27 575 576 565 572 8,400
2020/08/26 573 574 565 573 10,900
2020/08/25 576 578 572 576 6,200
2020/08/24 575 576 560 576 13,700
2020/08/21 575 576 573 574 7,200
2020/08/20 573 573 557 570 26,400
2020/08/19 573 575 568 569 10,600
2020/08/18 574 578 572 573 14,800
2020/08/17 577 580 571 574 15,700
2020/08/14 574 586 562 577 26,100
2020/08/13 570 572 564 564 17,900
2020/08/12 565 575 564 565 18,100
2020/08/11 565 574 563 564 11,100
2020/08/07 583 583 563 563 25,400
2020/08/06 591 600 569 569 78,600
2020/08/05 660 660 636 639 13,800
2020/08/04 625 655 620 649 20,200
2020/08/03 624 628 619 625 9,100
2020/07/31 626 631 618 627 26,800
2020/07/30 623 637 621 630 13,400
2020/07/29 650 650 623 627 53,000
2020/07/28 664 668 653 653 13,000
2020/07/27 671 676 656 665 21,700
2020/07/22 680 685 680 683 8,100
2020/07/21 681 686 681 685 7,200
2020/07/20 675 686 673 680 13,700
2020/07/17 672 675 669 674 3,400
2020/07/16 670 672 669 672 8,200
2020/07/15 674 674 669 669 2,500
2020/07/14 674 674 666 669 5,500
2020/07/13 666 672 665 670 4,400
2020/07/10 666 666 652 659 19,400
2020/07/09 663 665 657 665 17,100
2020/07/08 668 674 667 669 6,400
2020/07/07 669 673 665 669 2,600
2020/07/06 661 673 658 669 5,900
2020/07/03 678 678 663 666 14,400
2020/07/02 671 671 655 659 11,800
2020/07/01 672 673 666 669 11,800
2020/06/30 675 675 673 674 7,900
2020/06/29 671 675 658 673 16,000
2020/06/26 695 695 678 680 15,700
2020/06/25 675 678 663 678 17,900
2020/06/24 671 675 668 675 8,500
2020/06/23 675 675 669 670 3,600
2020/06/22 666 673 666 672 4,800
2020/06/19 680 680 666 670 9,300
2020/06/18 667 678 667 675 9,800
2020/06/17 667 667 660 664 1,900
2020/06/16 644 668 644 667 11,800
2020/06/15 640 652 638 652 12,400
2020/06/12 640 644 631 640 22,300
2020/06/11 677 678 649 653 39,000
2020/06/10 668 678 668 678 4,600
2020/06/09 668 674 668 668 5,400
2020/06/08 678 678 667 668 20,000
2020/06/05 669 677 666 677 23,400
2020/06/04 685 689 671 673 16,300
2020/06/03 682 688 677 685 19,400
2020/06/02 687 691 684 685 15,000
2020/06/01 695 695 684 687 17,800
2020/05/29 680 686 680 686 5,000
2020/05/28 681 685 677 680 18,700
2020/05/27 668 677 668 676 8,700
2020/05/26 673 678 666 667 17,200
2020/05/25 660 671 657 671 19,600
2020/05/22 661 665 659 660 11,300
2020/05/21 668 670 660 661 8,100
2020/05/20 658 681 656 665 18,000
2020/05/19 669 676 652 663 31,200
2020/05/18 651 668 651 662 17,800
2020/05/15 645 648 635 647 23,600
2020/05/14 681 682 635 635 64,400
2020/05/13 720 720 681 681 89,100
2020/05/12 740 745 720 722 97,200
2020/05/11 758 768 752 766 60,200
2020/05/08 757 757 742 743 36,000
2020/05/07 733 762 733 749 55,300
2020/05/01 728 741 724 731 23,100
2020/04/30 753 755 738 738 41,400
2020/04/28 759 759 731 740 41,300
2020/04/27 759 766 750 754 45,500
2020/04/24 750 763 735 747 45,800
2020/04/23 769 776 744 746 119,700
2020/04/22 753 787 723 768 337,500
2020/04/21 715 729 703 727 58,500
2020/04/20 700 729 700 715 175,900
2020/04/17 701 701 680 693 78,800
2020/04/16 677 696 675 694 28,400
2020/04/15 692 699 680 681 46,600
2020/04/14 682 693 678 691 38,000
2020/04/13 692 697 677 678 34,000
2020/04/10 682 694 672 692 18,800
2020/04/09 697 697 672 682 27,300
2020/04/08 670 688 664 688 30,100
2020/04/07 672 676 653 676 33,400
2020/04/06 666 666 641 653 45,400
2020/04/03 684 686 652 656 17,100
2020/04/02 666 674 645 674 23,800
2020/04/01 700 700 671 675 50,100
2020/03/31 716 740 698 698 88,300
2020/03/30 667 697 653 696 32,600
2020/03/27 686 689 667 678 59,100
2020/03/26 640 674 636 661 49,700
2020/03/25 660 679 648 675 37,900
2020/03/24 630 636 615 631 42,900
2020/03/23 621 623 600 611 36,500
2020/03/19 625 625 603 611 28,500
2020/03/18 641 653 625 634 38,800
2020/03/17 620 659 600 638 54,400
2020/03/16 640 664 614 626 45,800
2020/03/13 612 650 595 630 89,700
2020/03/12 676 718 664 679 88,700
2020/03/11 703 724 691 696 35,400
2020/03/10 641 701 630 701 46,600
2020/03/09 706 708 665 669 65,900
2020/03/06 731 749 716 720 18,700
2020/03/05 750 750 729 744 11,500
2020/03/04 739 740 726 736 20,300
2020/03/03 770 774 738 743 20,600
2020/03/02 718 769 713 750 52,000
2020/02/28 725 749 691 693 89,500
2020/02/27 777 778 729 735 68,600
2020/02/26 800 800 765 774 41,700
2020/02/25 802 816 790 799 43,500
2020/02/21 809 830 808 830 32,000
2020/02/20 821 822 813 813 25,800
2020/02/19 818 825 811 812 18,800
2020/02/18 840 841 809 811 60,900
2020/02/17 815 844 806 843 84,700
2020/02/14 828 828 798 804 43,500
2020/02/13 835 839 815 822 74,700
2020/02/12 835 844 823 831 115,800
2020/02/10 818 826 802 823 131,400
2020/02/07 782 803 780 792 48,400
2020/02/06 808 817 783 787 94,400
2020/02/05 826 837 802 808 196,400
2020/02/04 773 799 764 799 121,500
2020/02/03 753 769 725 760 169,900
2020/01/31 771 790 746 747 266,100
2020/01/30 885 995 723 774 3,194,900
2020/01/29 863 920 855 868 96,500
2020/01/28 850 904 845 874 123,800
2020/01/27 872 986 849 925 256,900
2020/01/24 870 956 854 857 95,200
2020/01/23 907 907 856 880 42,100
2020/01/22 825 962 825 902 158,200
2020/01/21 825 825 812 813 5,100
2020/01/20 808 825 807 825 11,500
2020/01/17 809 813 804 812 2,300
2020/01/16 810 811 801 803 3,900
2020/01/15 804 805 800 804 1,300
2020/01/14 816 818 790 799 10,100
2020/01/10 805 812 800 809 5,900
2020/01/09 789 808 789 808 3,200
2020/01/08 791 796 778 789 5,300
2020/01/07 788 798 785 798 3,500
2020/01/06 786 791 779 779 5,700

このページの先頭へ