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 |
---|---|---|---|---|---|
2021/12/30 | 392 | 392 | 390 | 391 | 4,100 |
2021/12/29 | 386 | 390 | 385 | 389 | 6,400 |
2021/12/28 | 386 | 388 | 385 | 386 | 65,000 |
2021/12/27 | 393 | 393 | 388 | 388 | 28,700 |
2021/12/24 | 395 | 397 | 391 | 392 | 22,100 |
2021/12/23 | 398 | 398 | 395 | 395 | 11,800 |
2021/12/22 | 400 | 401 | 396 | 399 | 15,200 |
2021/12/21 | 403 | 403 | 401 | 402 | 3,400 |
2021/12/20 | 404 | 404 | 401 | 401 | 12,600 |
2021/12/17 | 409 | 418 | 401 | 409 | 32,300 |
2021/12/16 | 403 | 404 | 401 | 404 | 10,800 |
2021/12/15 | 400 | 403 | 400 | 403 | 7,700 |
2021/12/14 | 402 | 402 | 401 | 401 | 10,900 |
2021/12/13 | 401 | 403 | 401 | 402 | 3,800 |
2021/12/10 | 407 | 407 | 403 | 403 | 10,300 |
2021/12/09 | 404 | 407 | 403 | 404 | 11,400 |
2021/12/08 | 402 | 407 | 402 | 405 | 15,400 |
2021/12/07 | 404 | 410 | 400 | 402 | 16,700 |
2021/12/06 | 406 | 413 | 405 | 405 | 6,700 |
2021/12/03 | 426 | 426 | 410 | 414 | 12,900 |
2021/12/02 | 405 | 410 | 399 | 410 | 22,800 |
2021/12/01 | 420 | 420 | 400 | 410 | 44,200 |
2021/11/30 | 425 | 425 | 421 | 422 | 2,800 |
2021/11/29 | 424 | 428 | 424 | 425 | 6,300 |
2021/11/26 | 439 | 439 | 432 | 432 | 4,500 |
2021/11/25 | 432 | 435 | 432 | 432 | 6,200 |
2021/11/24 | 438 | 439 | 431 | 434 | 9,000 |
2021/11/22 | 435 | 438 | 435 | 436 | 5,900 |
2021/11/19 | 435 | 438 | 432 | 434 | 9,300 |
2021/11/18 | 441 | 442 | 431 | 431 | 33,200 |
2021/11/17 | 451 | 452 | 449 | 449 | 13,800 |
2021/11/16 | 451 | 452 | 449 | 451 | 14,200 |
2021/11/15 | 452 | 456 | 450 | 450 | 10,100 |
2021/11/12 | 456 | 461 | 452 | 453 | 12,600 |
2021/11/11 | 463 | 468 | 458 | 460 | 8,700 |
2021/11/10 | 472 | 472 | 464 | 466 | 12,100 |
2021/11/09 | 470 | 473 | 470 | 471 | 3,000 |
2021/11/08 | 475 | 476 | 470 | 470 | 19,900 |
2021/11/05 | 484 | 485 | 482 | 483 | 7,600 |
2021/11/04 | 486 | 489 | 485 | 486 | 4,400 |
2021/11/02 | 490 | 490 | 485 | 485 | 900 |
2021/11/01 | 483 | 490 | 483 | 490 | 2,000 |
2021/10/29 | 485 | 485 | 482 | 483 | 6,500 |
2021/10/28 | 491 | 491 | 482 | 483 | 7,400 |
2021/10/27 | 485 | 489 | 485 | 485 | 6,000 |
2021/10/26 | 488 | 495 | 488 | 491 | 3,400 |
2021/10/25 | 489 | 495 | 486 | 491 | 3,300 |
2021/10/22 | 487 | 491 | 487 | 487 | 1,800 |
2021/10/21 | 488 | 495 | 486 | 486 | 7,500 |
2021/10/20 | 494 | 494 | 490 | 490 | 500 |
2021/10/19 | 492 | 495 | 488 | 490 | 9,900 |
2021/10/18 | 496 | 498 | 491 | 491 | 4,200 |
2021/10/15 | 491 | 498 | 490 | 490 | 4,100 |
2021/10/14 | 496 | 496 | 490 | 490 | 9,600 |
2021/10/13 | 499 | 499 | 497 | 497 | 1,100 |
2021/10/12 | 498 | 498 | 496 | 497 | 2,600 |
2021/10/11 | 501 | 501 | 497 | 498 | 6,000 |
2021/10/08 | 499 | 500 | 498 | 500 | 800 |
2021/10/07 | 498 | 498 | 498 | 498 | 1,000 |
2021/10/06 | 503 | 503 | 497 | 498 | 5,900 |
2021/10/05 | 503 | 503 | 498 | 503 | 4,100 |
2021/10/04 | 502 | 503 | 499 | 501 | 4,100 |
2021/10/01 | 502 | 502 | 499 | 501 | 3,100 |
2021/09/30 | 502 | 503 | 499 | 501 | 6,400 |
2021/09/29 | 500 | 503 | 496 | 503 | 4,500 |
2021/09/28 | 503 | 503 | 498 | 500 | 3,400 |
2021/09/27 | 499 | 502 | 497 | 502 | 3,600 |
2021/09/24 | 495 | 499 | 495 | 499 | 4,200 |
2021/09/22 | 496 | 496 | 492 | 494 | 6,900 |
2021/09/21 | 498 | 500 | 492 | 499 | 16,800 |
2021/09/17 | 499 | 503 | 499 | 501 | 4,600 |
2021/09/16 | 502 | 503 | 499 | 500 | 3,900 |
2021/09/15 | 501 | 502 | 499 | 502 | 1,900 |
2021/09/14 | 504 | 504 | 501 | 501 | 7,100 |
2021/09/13 | 503 | 504 | 499 | 504 | 6,500 |
2021/09/10 | 501 | 504 | 501 | 504 | 2,500 |
2021/09/09 | 500 | 505 | 500 | 500 | 4,700 |
2021/09/08 | 503 | 504 | 501 | 501 | 1,900 |
2021/09/07 | 500 | 503 | 500 | 500 | 7,500 |
2021/09/06 | 495 | 502 | 495 | 501 | 8,900 |
2021/09/03 | 497 | 497 | 491 | 496 | 5,400 |
2021/09/02 | 496 | 497 | 493 | 497 | 2,500 |
2021/09/01 | 498 | 498 | 497 | 497 | 2,300 |
2021/08/31 | 497 | 497 | 493 | 497 | 1,100 |
2021/08/30 | 496 | 498 | 495 | 496 | 4,200 |
2021/08/27 | 496 | 498 | 495 | 495 | 2,200 |
2021/08/26 | 493 | 494 | 493 | 494 | 3,900 |
2021/08/25 | 497 | 497 | 490 | 493 | 2,200 |
2021/08/24 | 492 | 496 | 492 | 492 | 800 |
2021/08/23 | 484 | 492 | 484 | 492 | 3,400 |
2021/08/20 | 490 | 490 | 484 | 484 | 7,900 |
2021/08/19 | 496 | 496 | 490 | 491 | 900 |
2021/08/18 | 489 | 496 | 489 | 496 | 3,300 |
2021/08/17 | 494 | 495 | 489 | 491 | 20,000 |
2021/08/16 | 492 | 500 | 492 | 493 | 10,400 |
2021/08/13 | 495 | 496 | 494 | 494 | 5,500 |
2021/08/12 | 501 | 501 | 495 | 495 | 10,900 |
2021/08/11 | 500 | 504 | 495 | 498 | 24,800 |
2021/08/10 | 502 | 502 | 498 | 498 | 17,100 |
2021/08/06 | 517 | 517 | 503 | 504 | 21,300 |
2021/08/05 | 524 | 525 | 519 | 520 | 7,300 |
2021/08/04 | 518 | 522 | 518 | 522 | 7,100 |
2021/08/03 | 521 | 521 | 519 | 519 | 3,800 |
2021/08/02 | 520 | 525 | 520 | 523 | 6,600 |
2021/07/30 | 528 | 528 | 523 | 523 | 11,900 |
2021/07/29 | 528 | 528 | 527 | 528 | 2,600 |
2021/07/28 | 532 | 534 | 528 | 528 | 3,800 |
2021/07/27 | 530 | 532 | 530 | 530 | 3,900 |
2021/07/26 | 531 | 531 | 528 | 528 | 5,200 |
2021/07/21 | 535 | 535 | 531 | 531 | 200 |
2021/07/20 | 530 | 531 | 527 | 527 | 4,400 |
2021/07/19 | 532 | 533 | 529 | 529 | 5,000 |
2021/07/16 | 533 | 534 | 532 | 532 | 1,800 |
2021/07/15 | 538 | 538 | 533 | 533 | 3,800 |
2021/07/14 | 536 | 543 | 536 | 537 | 4,600 |
2021/07/13 | 531 | 540 | 531 | 537 | 4,600 |
2021/07/12 | 530 | 540 | 529 | 529 | 7,900 |
2021/07/09 | 529 | 540 | 529 | 529 | 11,500 |
2021/07/08 | 538 | 540 | 534 | 534 | 5,500 |
2021/07/07 | 538 | 540 | 534 | 537 | 7,000 |
2021/07/06 | 541 | 542 | 538 | 538 | 3,900 |
2021/07/05 | 554 | 554 | 541 | 541 | 13,600 |
2021/07/02 | 535 | 543 | 535 | 541 | 10,400 |
2021/07/01 | 543 | 543 | 536 | 538 | 22,800 |
2021/06/30 | 545 | 548 | 544 | 544 | 6,000 |
2021/06/29 | 542 | 546 | 542 | 543 | 3,200 |
2021/06/28 | 542 | 548 | 541 | 541 | 4,500 |
2021/06/25 | 545 | 545 | 542 | 542 | 5,000 |
2021/06/24 | 544 | 547 | 541 | 541 | 4,900 |
2021/06/23 | 542 | 546 | 542 | 545 | 3,200 |
2021/06/22 | 545 | 545 | 541 | 542 | 4,600 |
2021/06/21 | 545 | 550 | 542 | 545 | 11,000 |
2021/06/18 | 555 | 555 | 550 | 551 | 5,500 |
2021/06/17 | 555 | 557 | 552 | 557 | 2,000 |
2021/06/16 | 547 | 557 | 546 | 554 | 4,600 |
2021/06/15 | 555 | 555 | 547 | 548 | 12,600 |
2021/06/14 | 563 | 564 | 555 | 555 | 12,100 |
2021/06/11 | 559 | 568 | 556 | 562 | 8,000 |
2021/06/10 | 561 | 563 | 560 | 560 | 5,800 |
2021/06/09 | 559 | 563 | 559 | 560 | 3,400 |
2021/06/08 | 562 | 564 | 557 | 559 | 6,600 |
2021/06/07 | 565 | 565 | 560 | 564 | 4,100 |
2021/06/04 | 561 | 563 | 556 | 563 | 8,100 |
2021/06/03 | 564 | 565 | 556 | 559 | 17,000 |
2021/06/02 | 568 | 569 | 558 | 564 | 37,000 |
2021/06/01 | 567 | 631 | 560 | 582 | 318,600 |
2021/05/31 | 549 | 572 | 549 | 557 | 22,800 |
2021/05/28 | 548 | 548 | 539 | 540 | 15,000 |
2021/05/27 | 547 | 550 | 540 | 540 | 20,500 |
2021/05/26 | 544 | 549 | 544 | 547 | 2,400 |
2021/05/25 | 548 | 549 | 544 | 544 | 7,300 |
2021/05/24 | 553 | 554 | 548 | 548 | 5,400 |
2021/05/21 | 552 | 553 | 546 | 551 | 8,700 |
2021/05/20 | 552 | 555 | 550 | 553 | 3,800 |
2021/05/19 | 553 | 555 | 551 | 552 | 3,200 |
2021/05/18 | 550 | 559 | 550 | 554 | 9,400 |
2021/05/17 | 559 | 560 | 551 | 552 | 11,200 |
2021/05/14 | 559 | 564 | 558 | 560 | 8,900 |
2021/05/13 | 556 | 563 | 553 | 555 | 23,400 |
2021/05/12 | 555 | 571 | 550 | 566 | 155,300 |
2021/05/11 | 655 | 658 | 635 | 635 | 48,300 |
2021/05/10 | 659 | 665 | 640 | 652 | 26,200 |
2021/05/07 | 628 | 653 | 627 | 653 | 38,000 |
2021/05/06 | 618 | 628 | 616 | 624 | 47,300 |
2021/04/30 | 600 | 600 | 593 | 598 | 10,000 |
2021/04/28 | 602 | 602 | 595 | 595 | 4,400 |
2021/04/27 | 604 | 604 | 596 | 596 | 6,500 |
2021/04/26 | 603 | 609 | 600 | 601 | 19,900 |
2021/04/23 | 607 | 610 | 601 | 603 | 16,300 |
2021/04/22 | 609 | 610 | 604 | 610 | 10,600 |
2021/04/21 | 609 | 609 | 595 | 605 | 30,200 |
2021/04/20 | 592 | 603 | 588 | 599 | 21,500 |
2021/04/19 | 590 | 591 | 587 | 588 | 8,800 |
2021/04/16 | 590 | 590 | 584 | 586 | 6,300 |
2021/04/15 | 581 | 592 | 581 | 583 | 36,700 |
2021/04/14 | 584 | 584 | 579 | 584 | 12,300 |
2021/04/13 | 579 | 584 | 579 | 584 | 8,800 |
2021/04/12 | 573 | 580 | 573 | 579 | 6,700 |
2021/04/09 | 576 | 576 | 572 | 572 | 4,200 |
2021/04/08 | 584 | 585 | 577 | 577 | 7,300 |
2021/04/07 | 577 | 581 | 575 | 581 | 3,800 |
2021/04/06 | 577 | 580 | 577 | 577 | 5,700 |
2021/04/05 | 571 | 575 | 570 | 575 | 7,900 |
2021/04/02 | 573 | 573 | 566 | 571 | 7,300 |
2021/04/01 | 578 | 578 | 572 | 572 | 6,400 |
2021/03/31 | 582 | 583 | 576 | 576 | 4,600 |
2021/03/30 | 584 | 584 | 578 | 581 | 7,100 |
2021/03/29 | 590 | 597 | 585 | 585 | 13,100 |
2021/03/26 | 590 | 591 | 586 | 590 | 6,800 |
2021/03/25 | 577 | 586 | 577 | 586 | 4,100 |
2021/03/24 | 589 | 589 | 576 | 576 | 16,000 |
2021/03/23 | 587 | 590 | 585 | 589 | 6,300 |
2021/03/22 | 582 | 592 | 576 | 589 | 20,700 |
2021/03/19 | 585 | 587 | 579 | 580 | 22,400 |
2021/03/18 | 593 | 593 | 584 | 588 | 7,800 |
2021/03/17 | 582 | 590 | 582 | 589 | 12,500 |
2021/03/16 | 590 | 590 | 583 | 583 | 13,100 |
2021/03/15 | 595 | 595 | 586 | 588 | 6,200 |
2021/03/12 | 607 | 607 | 588 | 588 | 32,800 |
2021/03/11 | 580 | 619 | 578 | 587 | 121,600 |
2021/03/10 | 560 | 561 | 556 | 561 | 4,000 |
2021/03/09 | 554 | 559 | 551 | 559 | 7,200 |
2021/03/08 | 557 | 558 | 552 | 552 | 9,800 |
2021/03/05 | 556 | 557 | 552 | 556 | 4,600 |
2021/03/04 | 557 | 557 | 552 | 557 | 4,000 |
2021/03/03 | 553 | 557 | 551 | 557 | 11,800 |
2021/03/02 | 552 | 553 | 550 | 553 | 3,400 |
2021/03/01 | 549 | 553 | 549 | 551 | 7,000 |
2021/02/26 | 555 | 555 | 546 | 549 | 14,800 |
2021/02/25 | 551 | 555 | 548 | 555 | 8,700 |
2021/02/24 | 550 | 555 | 546 | 548 | 9,200 |
2021/02/22 | 547 | 551 | 545 | 548 | 12,300 |
2021/02/19 | 549 | 549 | 542 | 544 | 10,200 |
2021/02/18 | 561 | 562 | 550 | 550 | 17,100 |
2021/02/17 | 561 | 562 | 557 | 561 | 6,100 |
2021/02/16 | 561 | 562 | 557 | 560 | 9,700 |
2021/02/15 | 561 | 563 | 555 | 557 | 13,800 |
2021/02/12 | 558 | 562 | 557 | 562 | 10,600 |
2021/02/10 | 557 | 562 | 554 | 558 | 9,300 |
2021/02/09 | 563 | 563 | 554 | 557 | 10,000 |
2021/02/08 | 551 | 563 | 551 | 557 | 22,500 |
2021/02/05 | 551 | 554 | 548 | 551 | 20,100 |
2021/02/04 | 544 | 556 | 544 | 556 | 20,300 |
2021/02/03 | 547 | 547 | 542 | 544 | 5,900 |
2021/02/02 | 541 | 548 | 541 | 548 | 5,000 |
2021/02/01 | 538 | 547 | 538 | 543 | 5,100 |
2021/01/29 | 550 | 553 | 538 | 538 | 14,300 |
2021/01/28 | 546 | 551 | 545 | 545 | 13,600 |
2021/01/27 | 554 | 556 | 551 | 554 | 4,900 |
2021/01/26 | 561 | 561 | 552 | 554 | 15,400 |
2021/01/25 | 554 | 561 | 552 | 559 | 25,400 |
2021/01/22 | 550 | 555 | 549 | 553 | 17,200 |
2021/01/21 | 549 | 569 | 540 | 547 | 42,800 |
2021/01/20 | 535 | 548 | 535 | 538 | 40,800 |
2021/01/19 | 534 | 539 | 534 | 534 | 7,000 |
2021/01/18 | 542 | 542 | 533 | 537 | 15,400 |
2021/01/15 | 542 | 545 | 534 | 536 | 4,500 |
2021/01/14 | 537 | 547 | 534 | 541 | 17,100 |
2021/01/13 | 533 | 537 | 533 | 534 | 4,100 |
2021/01/12 | 527 | 532 | 525 | 531 | 10,400 |
2021/01/08 | 533 | 536 | 529 | 529 | 7,600 |
2021/01/07 | 535 | 540 | 533 | 533 | 10,500 |
2021/01/06 | 535 | 535 | 531 | 533 | 5,300 |
2021/01/05 | 528 | 537 | 527 | 535 | 8,100 |
2021/01/04 | 524 | 527 | 524 | 527 | 2,700 |