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 |
---|---|---|---|---|---|
2022/12/30 | 347 | 347 | 344 | 344 | 2,400 |
2022/12/29 | 337 | 346 | 336 | 346 | 23,700 |
2022/12/28 | 337 | 337 | 335 | 337 | 16,000 |
2022/12/27 | 337 | 337 | 336 | 336 | 10,300 |
2022/12/26 | 337 | 337 | 335 | 337 | 28,200 |
2022/12/23 | 338 | 338 | 337 | 337 | 4,900 |
2022/12/22 | 343 | 344 | 339 | 340 | 16,400 |
2022/12/21 | 338 | 349 | 337 | 338 | 25,900 |
2022/12/20 | 338 | 338 | 335 | 335 | 12,600 |
2022/12/19 | 339 | 340 | 338 | 338 | 4,600 |
2022/12/16 | 340 | 342 | 338 | 340 | 7,500 |
2022/12/15 | 342 | 342 | 338 | 342 | 6,800 |
2022/12/14 | 342 | 342 | 338 | 342 | 9,900 |
2022/12/13 | 338 | 338 | 337 | 337 | 6,500 |
2022/12/12 | 342 | 342 | 336 | 338 | 5,200 |
2022/12/09 | 343 | 343 | 338 | 338 | 5,300 |
2022/12/08 | 343 | 343 | 337 | 340 | 5,900 |
2022/12/07 | 345 | 345 | 342 | 345 | 1,400 |
2022/12/06 | 347 | 347 | 342 | 342 | 3,900 |
2022/12/05 | 344 | 349 | 344 | 344 | 12,400 |
2022/12/02 | 343 | 346 | 337 | 340 | 14,800 |
2022/12/01 | 334 | 337 | 334 | 335 | 4,400 |
2022/11/30 | 335 | 335 | 333 | 334 | 7,400 |
2022/11/29 | 337 | 337 | 333 | 333 | 9,700 |
2022/11/28 | 336 | 337 | 334 | 336 | 5,200 |
2022/11/25 | 337 | 338 | 335 | 335 | 7,400 |
2022/11/24 | 337 | 338 | 335 | 336 | 4,700 |
2022/11/22 | 333 | 335 | 333 | 335 | 11,300 |
2022/11/21 | 340 | 340 | 332 | 332 | 10,600 |
2022/11/18 | 345 | 345 | 336 | 336 | 15,500 |
2022/11/17 | 343 | 345 | 343 | 343 | 2,800 |
2022/11/16 | 346 | 346 | 343 | 343 | 3,400 |
2022/11/15 | 347 | 348 | 345 | 346 | 2,400 |
2022/11/14 | 347 | 347 | 343 | 343 | 2,600 |
2022/11/11 | 350 | 350 | 342 | 343 | 4,600 |
2022/11/10 | 345 | 345 | 340 | 343 | 5,600 |
2022/11/09 | 342 | 348 | 342 | 347 | 4,200 |
2022/11/08 | 347 | 347 | 343 | 343 | 2,200 |
2022/11/07 | 349 | 349 | 342 | 345 | 11,100 |
2022/11/04 | 360 | 363 | 358 | 359 | 10,200 |
2022/11/02 | 353 | 357 | 351 | 357 | 2,000 |
2022/11/01 | 353 | 353 | 351 | 351 | 1,800 |
2022/10/31 | 353 | 356 | 353 | 353 | 2,200 |
2022/10/28 | 358 | 358 | 352 | 353 | 4,600 |
2022/10/27 | 352 | 355 | 352 | 355 | 1,700 |
2022/10/26 | 350 | 351 | 350 | 351 | 600 |
2022/10/25 | 356 | 356 | 351 | 352 | 4,100 |
2022/10/24 | 355 | 357 | 355 | 356 | 2,300 |
2022/10/21 | 357 | 357 | 355 | 357 | 4,000 |
2022/10/20 | 355 | 355 | 355 | 355 | 400 |
2022/10/19 | 355 | 355 | 355 | 355 | 800 |
2022/10/18 | 351 | 354 | 351 | 354 | 1,600 |
2022/10/17 | 352 | 354 | 352 | 354 | 1,700 |
2022/10/14 | 354 | 354 | 352 | 354 | 1,400 |
2022/10/13 | 351 | 354 | 351 | 354 | 1,700 |
2022/10/12 | 356 | 356 | 356 | 356 | 200 |
2022/10/11 | 356 | 356 | 353 | 356 | 900 |
2022/10/07 | 351 | 356 | 351 | 356 | 3,900 |
2022/10/06 | 356 | 356 | 349 | 352 | 10,700 |
2022/10/05 | 360 | 360 | 356 | 356 | 1,600 |
2022/10/04 | 360 | 360 | 356 | 360 | 2,600 |
2022/10/03 | 363 | 363 | 357 | 360 | 2,200 |
2022/09/30 | 360 | 362 | 358 | 358 | 1,700 |
2022/09/29 | 361 | 361 | 359 | 360 | 600 |
2022/09/28 | 369 | 369 | 361 | 364 | 4,900 |
2022/09/27 | 359 | 363 | 359 | 363 | 1,800 |
2022/09/26 | 358 | 363 | 358 | 363 | 3,800 |
2022/09/22 | 361 | 365 | 361 | 365 | 1,200 |
2022/09/21 | 364 | 367 | 362 | 365 | 4,100 |
2022/09/20 | 368 | 369 | 368 | 368 | 3,900 |
2022/09/16 | 370 | 370 | 366 | 368 | 5,700 |
2022/09/15 | 370 | 370 | 370 | 370 | 900 |
2022/09/14 | 368 | 370 | 367 | 370 | 6,800 |
2022/09/13 | 369 | 372 | 368 | 368 | 3,400 |
2022/09/12 | 372 | 372 | 370 | 370 | 700 |
2022/09/09 | 369 | 371 | 368 | 371 | 1,200 |
2022/09/08 | 370 | 373 | 365 | 366 | 3,000 |
2022/09/07 | 375 | 375 | 370 | 370 | 2,300 |
2022/09/06 | 371 | 377 | 371 | 375 | 5,800 |
2022/09/05 | 377 | 377 | 371 | 371 | 5,400 |
2022/09/02 | 369 | 373 | 368 | 373 | 7,600 |
2022/09/01 | 370 | 370 | 369 | 369 | 1,100 |
2022/08/31 | 372 | 375 | 365 | 370 | 5,700 |
2022/08/30 | 368 | 372 | 366 | 369 | 6,400 |
2022/08/29 | 370 | 370 | 366 | 367 | 2,200 |
2022/08/26 | 372 | 372 | 369 | 371 | 9,900 |
2022/08/25 | 370 | 372 | 367 | 370 | 4,600 |
2022/08/24 | 372 | 372 | 367 | 370 | 4,100 |
2022/08/23 | 360 | 372 | 360 | 372 | 18,400 |
2022/08/22 | 363 | 368 | 361 | 362 | 10,100 |
2022/08/19 | 358 | 363 | 358 | 360 | 4,100 |
2022/08/18 | 360 | 361 | 355 | 358 | 2,000 |
2022/08/17 | 360 | 367 | 360 | 360 | 9,000 |
2022/08/16 | 359 | 362 | 357 | 360 | 6,800 |
2022/08/15 | 360 | 360 | 355 | 357 | 2,600 |
2022/08/12 | 358 | 359 | 354 | 359 | 5,900 |
2022/08/10 | 354 | 357 | 351 | 357 | 4,000 |
2022/08/09 | 356 | 357 | 345 | 349 | 12,200 |
2022/08/08 | 344 | 357 | 340 | 355 | 21,000 |
2022/08/05 | 340 | 344 | 339 | 344 | 4,700 |
2022/08/04 | 340 | 340 | 339 | 339 | 900 |
2022/08/03 | 344 | 344 | 340 | 340 | 4,500 |
2022/08/02 | 342 | 343 | 340 | 343 | 2,200 |
2022/08/01 | 340 | 345 | 340 | 342 | 5,000 |
2022/07/29 | 340 | 342 | 340 | 342 | 1,800 |
2022/07/28 | 343 | 343 | 340 | 340 | 3,200 |
2022/07/27 | 343 | 344 | 341 | 341 | 1,700 |
2022/07/26 | 342 | 343 | 342 | 342 | 1,700 |
2022/07/25 | 340 | 342 | 340 | 341 | 1,300 |
2022/07/22 | 341 | 342 | 339 | 339 | 900 |
2022/07/21 | 337 | 342 | 337 | 341 | 5,100 |
2022/07/20 | 337 | 339 | 335 | 338 | 1,900 |
2022/07/19 | 342 | 342 | 337 | 340 | 2,000 |
2022/07/15 | 340 | 342 | 340 | 342 | 1,600 |
2022/07/14 | 341 | 341 | 335 | 338 | 1,600 |
2022/07/13 | 341 | 341 | 333 | 341 | 2,700 |
2022/07/12 | 344 | 344 | 342 | 343 | 400 |
2022/07/11 | 341 | 343 | 340 | 341 | 1,800 |
2022/07/08 | 346 | 347 | 344 | 344 | 1,000 |
2022/07/06 | 341 | 344 | 341 | 341 | 2,100 |
2022/07/05 | 343 | 346 | 341 | 345 | 2,800 |
2022/07/04 | 345 | 350 | 345 | 350 | 6,900 |
2022/07/01 | 345 | 346 | 339 | 344 | 18,000 |
2022/06/30 | 334 | 334 | 332 | 333 | 3,500 |
2022/06/29 | 335 | 335 | 332 | 332 | 1,200 |
2022/06/28 | 336 | 337 | 334 | 334 | 10,300 |
2022/06/27 | 331 | 334 | 331 | 334 | 4,600 |
2022/06/24 | 330 | 332 | 330 | 332 | 1,100 |
2022/06/23 | 328 | 331 | 328 | 330 | 500 |
2022/06/22 | 330 | 330 | 327 | 327 | 500 |
2022/06/21 | 325 | 331 | 325 | 330 | 2,700 |
2022/06/20 | 322 | 325 | 322 | 325 | 800 |
2022/06/17 | 324 | 326 | 320 | 323 | 11,600 |
2022/06/16 | 325 | 326 | 324 | 324 | 2,000 |
2022/06/15 | 326 | 326 | 324 | 324 | 6,300 |
2022/06/14 | 327 | 327 | 325 | 326 | 4,200 |
2022/06/13 | 330 | 334 | 328 | 328 | 8,300 |
2022/06/10 | 333 | 335 | 330 | 331 | 9,800 |
2022/06/09 | 333 | 333 | 330 | 331 | 3,900 |
2022/06/08 | 330 | 335 | 330 | 331 | 3,400 |
2022/06/07 | 331 | 331 | 328 | 330 | 3,500 |
2022/06/06 | 327 | 331 | 327 | 331 | 2,000 |
2022/06/03 | 334 | 334 | 325 | 326 | 15,500 |
2022/06/02 | 331 | 334 | 330 | 334 | 2,600 |
2022/06/01 | 330 | 331 | 330 | 330 | 2,000 |
2022/05/31 | 328 | 332 | 328 | 332 | 2,100 |
2022/05/30 | 335 | 335 | 328 | 331 | 3,600 |
2022/05/27 | 330 | 330 | 330 | 330 | 7,700 |
2022/05/26 | 325 | 330 | 325 | 330 | 5,800 |
2022/05/25 | 327 | 328 | 326 | 326 | 900 |
2022/05/24 | 328 | 328 | 325 | 327 | 1,900 |
2022/05/23 | 331 | 331 | 326 | 326 | 10,500 |
2022/05/20 | 328 | 328 | 327 | 327 | 3,600 |
2022/05/19 | 329 | 340 | 327 | 327 | 7,700 |
2022/05/18 | 327 | 331 | 327 | 328 | 2,800 |
2022/05/17 | 332 | 334 | 326 | 330 | 12,500 |
2022/05/16 | 340 | 340 | 333 | 334 | 3,000 |
2022/05/13 | 343 | 343 | 333 | 333 | 34,800 |
2022/05/12 | 337 | 338 | 333 | 335 | 5,400 |
2022/05/11 | 341 | 341 | 337 | 338 | 5,300 |
2022/05/10 | 343 | 343 | 339 | 340 | 10,000 |
2022/05/09 | 345 | 345 | 343 | 343 | 4,900 |
2022/05/06 | 346 | 347 | 345 | 345 | 7,200 |
2022/05/02 | 350 | 350 | 345 | 348 | 3,000 |
2022/04/28 | 348 | 350 | 347 | 350 | 3,100 |
2022/04/27 | 350 | 350 | 350 | 350 | 2,200 |
2022/04/26 | 349 | 350 | 349 | 350 | 200 |
2022/04/25 | 351 | 351 | 345 | 346 | 6,900 |
2022/04/22 | 348 | 351 | 348 | 349 | 4,900 |
2022/04/21 | 350 | 353 | 349 | 353 | 9,600 |
2022/04/20 | 351 | 353 | 351 | 351 | 6,600 |
2022/04/19 | 358 | 360 | 347 | 350 | 23,400 |
2022/04/18 | 362 | 362 | 362 | 362 | 800 |
2022/04/15 | 359 | 363 | 359 | 363 | 2,200 |
2022/04/14 | 359 | 360 | 359 | 360 | 400 |
2022/04/13 | 361 | 362 | 357 | 362 | 2,100 |
2022/04/12 | 360 | 362 | 357 | 362 | 4,800 |
2022/04/11 | 362 | 364 | 360 | 360 | 8,100 |
2022/04/08 | 365 | 365 | 363 | 363 | 4,100 |
2022/04/07 | 368 | 368 | 364 | 364 | 6,900 |
2022/04/06 | 369 | 369 | 368 | 368 | 800 |
2022/04/05 | 371 | 372 | 369 | 369 | 7,500 |
2022/04/04 | 368 | 371 | 368 | 371 | 8,200 |
2022/04/01 | 365 | 369 | 365 | 368 | 4,400 |
2022/03/31 | 368 | 368 | 365 | 365 | 4,700 |
2022/03/30 | 368 | 368 | 363 | 366 | 7,900 |
2022/03/29 | 367 | 370 | 367 | 369 | 5,700 |
2022/03/28 | 368 | 369 | 363 | 369 | 40,700 |
2022/03/25 | 368 | 368 | 363 | 363 | 46,000 |
2022/03/24 | 365 | 368 | 364 | 368 | 17,000 |
2022/03/23 | 367 | 368 | 365 | 366 | 11,900 |
2022/03/22 | 370 | 370 | 365 | 365 | 15,300 |
2022/03/18 | 371 | 371 | 367 | 368 | 7,500 |
2022/03/17 | 369 | 373 | 369 | 373 | 5,200 |
2022/03/16 | 368 | 369 | 365 | 366 | 15,300 |
2022/03/15 | 370 | 370 | 366 | 366 | 7,200 |
2022/03/14 | 370 | 370 | 369 | 370 | 5,800 |
2022/03/11 | 371 | 372 | 370 | 370 | 5,900 |
2022/03/10 | 372 | 373 | 370 | 371 | 9,800 |
2022/03/09 | 373 | 381 | 372 | 372 | 7,500 |
2022/03/08 | 382 | 382 | 372 | 373 | 10,800 |
2022/03/07 | 386 | 386 | 382 | 383 | 6,400 |
2022/03/04 | 395 | 395 | 386 | 386 | 7,200 |
2022/03/03 | 397 | 397 | 393 | 393 | 3,600 |
2022/03/02 | 398 | 399 | 396 | 396 | 1,800 |
2022/03/01 | 402 | 404 | 398 | 398 | 2,900 |
2022/02/28 | 400 | 405 | 399 | 404 | 8,000 |
2022/02/25 | 390 | 392 | 388 | 392 | 3,300 |
2022/02/24 | 386 | 388 | 385 | 385 | 3,400 |
2022/02/22 | 388 | 392 | 388 | 388 | 4,300 |
2022/02/21 | 392 | 393 | 390 | 391 | 4,500 |
2022/02/18 | 394 | 397 | 394 | 394 | 2,700 |
2022/02/17 | 395 | 399 | 395 | 395 | 3,700 |
2022/02/16 | 396 | 399 | 395 | 397 | 4,500 |
2022/02/15 | 395 | 396 | 395 | 396 | 2,500 |
2022/02/14 | 397 | 399 | 395 | 395 | 3,500 |
2022/02/10 | 401 | 401 | 398 | 399 | 2,500 |
2022/02/09 | 398 | 402 | 398 | 402 | 2,000 |
2022/02/08 | 400 | 402 | 398 | 402 | 3,200 |
2022/02/07 | 412 | 412 | 403 | 408 | 12,400 |
2022/02/04 | 401 | 401 | 396 | 396 | 3,600 |
2022/02/03 | 402 | 402 | 400 | 400 | 800 |
2022/02/02 | 398 | 400 | 397 | 399 | 3,100 |
2022/02/01 | 397 | 397 | 395 | 395 | 800 |
2022/01/31 | 401 | 401 | 396 | 396 | 1,200 |
2022/01/28 | 407 | 407 | 396 | 403 | 2,900 |
2022/01/27 | 395 | 399 | 387 | 391 | 7,300 |
2022/01/25 | 398 | 398 | 396 | 396 | 900 |
2022/01/24 | 395 | 395 | 393 | 395 | 1,300 |
2022/01/21 | 393 | 396 | 392 | 395 | 3,700 |
2022/01/20 | 397 | 397 | 393 | 393 | 2,700 |
2022/01/19 | 396 | 398 | 395 | 395 | 2,600 |
2022/01/18 | 400 | 400 | 397 | 398 | 2,400 |
2022/01/17 | 408 | 408 | 400 | 400 | 3,600 |
2022/01/14 | 412 | 412 | 404 | 404 | 3,500 |
2022/01/13 | 415 | 416 | 412 | 412 | 2,900 |
2022/01/12 | 412 | 415 | 412 | 415 | 1,100 |
2022/01/11 | 412 | 412 | 410 | 412 | 2,300 |
2022/01/07 | 408 | 409 | 407 | 409 | 2,200 |
2022/01/06 | 402 | 407 | 402 | 407 | 1,800 |
2022/01/05 | 402 | 406 | 400 | 406 | 3,600 |
2022/01/04 | 393 | 405 | 393 | 398 | 4,500 |