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 |
---|---|---|---|---|---|
2023/12/29 | 550 | 560 | 540 | 552 | 70,300 |
2023/12/28 | 547 | 548 | 540 | 542 | 20,900 |
2023/12/27 | 527 | 538 | 521 | 537 | 34,500 |
2023/12/26 | 543 | 543 | 526 | 526 | 23,200 |
2023/12/25 | 556 | 556 | 510 | 543 | 157,800 |
2023/12/22 | 568 | 568 | 553 | 562 | 45,700 |
2023/12/21 | 570 | 570 | 550 | 562 | 49,500 |
2023/12/20 | 546 | 579 | 543 | 570 | 109,900 |
2023/12/19 | 536 | 560 | 516 | 542 | 68,600 |
2023/12/18 | 580 | 604 | 527 | 538 | 115,400 |
2023/12/15 | 567 | 619 | 555 | 579 | 322,800 |
2023/12/14 | 526 | 560 | 521 | 553 | 162,900 |
2023/12/13 | 508 | 515 | 502 | 512 | 20,700 |
2023/12/12 | 502 | 514 | 490 | 504 | 34,500 |
2023/12/11 | 510 | 518 | 480 | 502 | 121,900 |
2023/12/08 | 477 | 526 | 477 | 518 | 203,700 |
2023/12/07 | 474 | 476 | 460 | 471 | 15,000 |
2023/12/06 | 465 | 480 | 460 | 470 | 20,700 |
2023/12/05 | 471 | 475 | 461 | 461 | 22,700 |
2023/12/04 | 481 | 487 | 471 | 471 | 8,900 |
2023/12/01 | 486 | 492 | 475 | 475 | 21,300 |
2023/11/30 | 479 | 485 | 465 | 479 | 32,400 |
2023/11/29 | 488 | 498 | 474 | 480 | 63,600 |
2023/11/28 | 448 | 498 | 446 | 481 | 125,300 |
2023/11/27 | 454 | 454 | 440 | 448 | 25,000 |
2023/11/24 | 457 | 457 | 448 | 450 | 21,100 |
2023/11/22 | 455 | 457 | 447 | 450 | 29,000 |
2023/11/21 | 439 | 452 | 436 | 452 | 31,900 |
2023/11/20 | 433 | 433 | 421 | 433 | 23,000 |
2023/11/17 | 417 | 423 | 415 | 423 | 6,600 |
2023/11/16 | 424 | 429 | 415 | 415 | 13,600 |
2023/11/15 | 433 | 439 | 423 | 424 | 22,200 |
2023/11/14 | 437 | 439 | 430 | 432 | 25,200 |
2023/11/13 | 425 | 444 | 417 | 428 | 80,400 |
2023/11/10 | 403 | 415 | 402 | 415 | 18,100 |
2023/11/09 | 395 | 403 | 392 | 399 | 10,800 |
2023/11/08 | 391 | 397 | 390 | 397 | 10,500 |
2023/11/07 | 390 | 393 | 388 | 391 | 9,200 |
2023/11/06 | 389 | 392 | 387 | 390 | 3,700 |
2023/11/02 | 391 | 392 | 384 | 389 | 13,500 |
2023/11/01 | 386 | 388 | 383 | 388 | 5,200 |
2023/10/31 | 385 | 386 | 382 | 386 | 3,500 |
2023/10/30 | 383 | 394 | 375 | 388 | 22,200 |
2023/10/27 | 385 | 386 | 382 | 383 | 4,700 |
2023/10/26 | 381 | 383 | 380 | 381 | 6,200 |
2023/10/25 | 389 | 389 | 382 | 383 | 3,600 |
2023/10/24 | 384 | 385 | 380 | 383 | 6,400 |
2023/10/23 | 386 | 388 | 383 | 384 | 5,600 |
2023/10/20 | 390 | 391 | 387 | 390 | 6,300 |
2023/10/19 | 392 | 393 | 390 | 393 | 1,700 |
2023/10/18 | 393 | 395 | 391 | 391 | 1,200 |
2023/10/17 | 398 | 398 | 392 | 393 | 2,900 |
2023/10/16 | 391 | 398 | 391 | 393 | 4,500 |
2023/10/13 | 397 | 399 | 395 | 399 | 1,600 |
2023/10/12 | 395 | 400 | 395 | 397 | 3,000 |
2023/10/11 | 400 | 400 | 394 | 394 | 4,500 |
2023/10/10 | 411 | 411 | 386 | 400 | 13,000 |
2023/10/06 | 413 | 413 | 397 | 401 | 9,400 |
2023/10/05 | 403 | 404 | 397 | 402 | 9,600 |
2023/10/04 | 401 | 402 | 386 | 397 | 19,700 |
2023/10/03 | 416 | 420 | 409 | 410 | 11,300 |
2023/10/02 | 420 | 422 | 410 | 410 | 7,200 |
2023/09/29 | 408 | 420 | 408 | 420 | 6,800 |
2023/09/28 | 421 | 421 | 412 | 413 | 6,500 |
2023/09/27 | 419 | 420 | 414 | 419 | 6,400 |
2023/09/26 | 414 | 421 | 413 | 419 | 13,300 |
2023/09/25 | 412 | 419 | 411 | 415 | 13,400 |
2023/09/22 | 408 | 419 | 402 | 419 | 30,100 |
2023/09/21 | 406 | 410 | 400 | 408 | 7,300 |
2023/09/20 | 412 | 414 | 401 | 407 | 5,900 |
2023/09/19 | 413 | 413 | 407 | 411 | 10,100 |
2023/09/15 | 405 | 405 | 401 | 405 | 4,000 |
2023/09/14 | 408 | 408 | 398 | 408 | 12,400 |
2023/09/13 | 408 | 410 | 400 | 408 | 4,300 |
2023/09/12 | 410 | 412 | 407 | 408 | 2,700 |
2023/09/11 | 413 | 416 | 400 | 412 | 13,200 |
2023/09/08 | 409 | 413 | 405 | 412 | 7,700 |
2023/09/07 | 406 | 409 | 406 | 409 | 12,900 |
2023/09/06 | 401 | 408 | 400 | 408 | 11,500 |
2023/09/05 | 408 | 408 | 403 | 405 | 14,800 |
2023/09/04 | 400 | 408 | 400 | 408 | 17,300 |
2023/09/01 | 396 | 400 | 395 | 400 | 6,400 |
2023/08/31 | 395 | 396 | 391 | 392 | 2,000 |
2023/08/30 | 391 | 398 | 390 | 395 | 6,500 |
2023/08/29 | 395 | 397 | 388 | 390 | 3,800 |
2023/08/28 | 398 | 398 | 395 | 395 | 4,300 |
2023/08/25 | 390 | 396 | 390 | 396 | 3,900 |
2023/08/24 | 387 | 397 | 387 | 396 | 15,800 |
2023/08/23 | 382 | 387 | 382 | 387 | 2,600 |
2023/08/22 | 387 | 387 | 384 | 386 | 1,400 |
2023/08/21 | 383 | 390 | 383 | 387 | 1,400 |
2023/08/18 | 383 | 384 | 378 | 382 | 7,100 |
2023/08/17 | 399 | 399 | 378 | 386 | 14,600 |
2023/08/16 | 392 | 394 | 391 | 394 | 4,400 |
2023/08/15 | 399 | 399 | 395 | 399 | 3,800 |
2023/08/14 | 396 | 400 | 394 | 397 | 4,600 |
2023/08/10 | 390 | 397 | 390 | 397 | 11,700 |
2023/08/09 | 398 | 400 | 393 | 400 | 8,400 |
2023/08/08 | 395 | 397 | 390 | 393 | 4,400 |
2023/08/07 | 381 | 403 | 379 | 403 | 12,500 |
2023/08/04 | 399 | 399 | 380 | 380 | 20,900 |
2023/08/03 | 404 | 404 | 400 | 401 | 7,500 |
2023/08/02 | 409 | 409 | 402 | 403 | 3,500 |
2023/08/01 | 407 | 408 | 403 | 403 | 2,800 |
2023/07/31 | 419 | 419 | 405 | 410 | 9,300 |
2023/07/28 | 421 | 421 | 405 | 405 | 6,100 |
2023/07/27 | 407 | 422 | 407 | 419 | 17,000 |
2023/07/26 | 404 | 413 | 402 | 407 | 4,900 |
2023/07/25 | 404 | 410 | 403 | 404 | 3,700 |
2023/07/24 | 406 | 413 | 406 | 410 | 9,400 |
2023/07/21 | 398 | 414 | 394 | 405 | 15,100 |
2023/07/20 | 396 | 396 | 391 | 395 | 3,500 |
2023/07/19 | 397 | 397 | 387 | 395 | 8,800 |
2023/07/18 | 399 | 399 | 393 | 398 | 9,200 |
2023/07/14 | 392 | 394 | 387 | 388 | 10,200 |
2023/07/13 | 392 | 401 | 392 | 401 | 7,700 |
2023/07/12 | 401 | 405 | 386 | 391 | 22,600 |
2023/07/11 | 415 | 417 | 404 | 404 | 10,700 |
2023/07/10 | 417 | 426 | 407 | 411 | 28,900 |
2023/07/07 | 404 | 412 | 399 | 412 | 43,100 |
2023/07/06 | 395 | 399 | 376 | 399 | 23,400 |
2023/07/05 | 380 | 396 | 380 | 396 | 31,800 |
2023/07/04 | 378 | 380 | 376 | 380 | 15,100 |
2023/07/03 | 373 | 378 | 373 | 378 | 10,000 |
2023/06/30 | 375 | 376 | 373 | 376 | 5,500 |
2023/06/29 | 372 | 375 | 372 | 375 | 11,900 |
2023/06/28 | 374 | 374 | 371 | 371 | 3,500 |
2023/06/27 | 373 | 373 | 368 | 373 | 3,700 |
2023/06/26 | 373 | 373 | 371 | 373 | 1,900 |
2023/06/23 | 370 | 372 | 369 | 371 | 10,100 |
2023/06/22 | 370 | 372 | 367 | 367 | 8,500 |
2023/06/21 | 366 | 370 | 366 | 366 | 1,400 |
2023/06/20 | 365 | 371 | 365 | 368 | 8,300 |
2023/06/19 | 365 | 369 | 364 | 365 | 5,900 |
2023/06/16 | 365 | 365 | 363 | 365 | 2,300 |
2023/06/15 | 364 | 367 | 361 | 365 | 3,300 |
2023/06/14 | 364 | 367 | 360 | 365 | 5,300 |
2023/06/13 | 368 | 368 | 360 | 364 | 9,600 |
2023/06/12 | 362 | 367 | 356 | 367 | 16,400 |
2023/06/09 | 356 | 362 | 356 | 362 | 3,600 |
2023/06/08 | 360 | 360 | 355 | 357 | 2,600 |
2023/06/07 | 351 | 364 | 349 | 360 | 14,000 |
2023/06/06 | 353 | 356 | 351 | 352 | 3,800 |
2023/06/05 | 354 | 356 | 354 | 355 | 4,300 |
2023/06/02 | 344 | 353 | 344 | 353 | 2,600 |
2023/06/01 | 345 | 350 | 345 | 345 | 1,500 |
2023/05/31 | 347 | 347 | 344 | 346 | 4,600 |
2023/05/30 | 346 | 349 | 346 | 349 | 2,000 |
2023/05/29 | 350 | 350 | 347 | 347 | 3,000 |
2023/05/26 | 356 | 356 | 347 | 347 | 10,400 |
2023/05/25 | 355 | 358 | 350 | 351 | 16,300 |
2023/05/24 | 354 | 359 | 354 | 355 | 3,100 |
2023/05/23 | 356 | 360 | 355 | 355 | 5,000 |
2023/05/22 | 355 | 357 | 354 | 356 | 2,100 |
2023/05/19 | 355 | 359 | 355 | 355 | 3,400 |
2023/05/18 | 357 | 357 | 355 | 355 | 900 |
2023/05/17 | 351 | 357 | 350 | 357 | 10,200 |
2023/05/16 | 357 | 360 | 354 | 355 | 3,500 |
2023/05/15 | 363 | 363 | 356 | 356 | 11,600 |
2023/05/12 | 365 | 368 | 365 | 365 | 9,200 |
2023/05/11 | 364 | 365 | 360 | 365 | 7,100 |
2023/05/10 | 358 | 363 | 357 | 361 | 8,700 |
2023/05/09 | 354 | 359 | 353 | 359 | 10,400 |
2023/05/08 | 349 | 351 | 349 | 350 | 1,300 |
2023/05/02 | 352 | 352 | 349 | 349 | 6,000 |
2023/05/01 | 349 | 352 | 349 | 352 | 1,800 |
2023/04/28 | 348 | 349 | 347 | 349 | 5,900 |
2023/04/27 | 343 | 347 | 343 | 347 | 4,600 |
2023/04/26 | 343 | 345 | 343 | 344 | 1,000 |
2023/04/25 | 345 | 345 | 344 | 344 | 1,800 |
2023/04/24 | 346 | 346 | 345 | 346 | 800 |
2023/04/21 | 345 | 345 | 343 | 345 | 1,000 |
2023/04/20 | 345 | 345 | 345 | 345 | 800 |
2023/04/19 | 342 | 344 | 342 | 343 | 2,800 |
2023/04/18 | 341 | 343 | 341 | 342 | 4,800 |
2023/04/17 | 342 | 342 | 341 | 341 | 2,200 |
2023/04/14 | 341 | 343 | 341 | 341 | 1,000 |
2023/04/13 | 341 | 346 | 340 | 341 | 2,200 |
2023/04/12 | 343 | 346 | 343 | 343 | 500 |
2023/04/11 | 342 | 347 | 342 | 343 | 4,000 |
2023/04/10 | 345 | 345 | 340 | 345 | 1,000 |
2023/04/07 | 343 | 343 | 340 | 340 | 1,500 |
2023/04/06 | 342 | 343 | 342 | 342 | 2,600 |
2023/04/05 | 350 | 350 | 344 | 344 | 3,000 |
2023/04/04 | 347 | 350 | 344 | 350 | 2,700 |
2023/04/03 | 345 | 347 | 344 | 347 | 1,500 |
2023/03/31 | 344 | 344 | 342 | 344 | 1,300 |
2023/03/30 | 343 | 345 | 339 | 339 | 7,800 |
2023/03/29 | 351 | 352 | 349 | 350 | 2,200 |
2023/03/28 | 355 | 355 | 349 | 349 | 5,100 |
2023/03/27 | 352 | 353 | 348 | 351 | 2,000 |
2023/03/24 | 351 | 354 | 348 | 348 | 4,200 |
2023/03/23 | 353 | 353 | 347 | 347 | 3,100 |
2023/03/22 | 350 | 353 | 350 | 353 | 3,500 |
2023/03/20 | 345 | 349 | 345 | 348 | 2,100 |
2023/03/17 | 339 | 344 | 339 | 344 | 4,600 |
2023/03/16 | 342 | 342 | 338 | 339 | 8,900 |
2023/03/15 | 345 | 346 | 342 | 345 | 2,100 |
2023/03/14 | 348 | 348 | 342 | 343 | 1,500 |
2023/03/13 | 349 | 349 | 343 | 343 | 4,900 |
2023/03/10 | 348 | 350 | 345 | 345 | 4,700 |
2023/03/09 | 349 | 349 | 345 | 348 | 10,300 |
2023/03/08 | 350 | 350 | 345 | 347 | 4,400 |
2023/03/07 | 345 | 348 | 344 | 346 | 3,900 |
2023/03/06 | 348 | 348 | 345 | 345 | 2,400 |
2023/03/03 | 345 | 347 | 343 | 343 | 4,400 |
2023/03/02 | 346 | 348 | 342 | 344 | 6,200 |
2023/03/01 | 346 | 349 | 345 | 346 | 6,100 |
2023/02/28 | 352 | 352 | 346 | 346 | 7,800 |
2023/02/27 | 348 | 351 | 347 | 350 | 2,700 |
2023/02/24 | 353 | 353 | 347 | 347 | 6,800 |
2023/02/22 | 352 | 353 | 351 | 351 | 2,300 |
2023/02/21 | 352 | 356 | 350 | 352 | 7,000 |
2023/02/20 | 341 | 360 | 341 | 348 | 18,400 |
2023/02/17 | 344 | 344 | 340 | 340 | 9,500 |
2023/02/16 | 345 | 346 | 344 | 344 | 4,400 |
2023/02/15 | 348 | 348 | 345 | 348 | 2,400 |
2023/02/14 | 345 | 348 | 342 | 348 | 10,400 |
2023/02/13 | 352 | 356 | 342 | 345 | 39,000 |
2023/02/10 | 372 | 373 | 368 | 370 | 7,100 |
2023/02/09 | 373 | 374 | 369 | 372 | 5,900 |
2023/02/08 | 368 | 370 | 366 | 370 | 4,800 |
2023/02/07 | 373 | 375 | 366 | 366 | 4,000 |
2023/02/06 | 376 | 380 | 366 | 374 | 15,400 |
2023/02/03 | 371 | 377 | 370 | 376 | 18,500 |
2023/02/02 | 372 | 372 | 365 | 367 | 7,700 |
2023/02/01 | 369 | 369 | 365 | 365 | 2,700 |
2023/01/31 | 367 | 369 | 364 | 364 | 4,800 |
2023/01/30 | 374 | 374 | 368 | 369 | 9,400 |
2023/01/27 | 367 | 371 | 365 | 366 | 10,900 |
2023/01/26 | 362 | 363 | 361 | 363 | 1,900 |
2023/01/25 | 361 | 362 | 360 | 362 | 2,000 |
2023/01/24 | 359 | 362 | 357 | 361 | 3,200 |
2023/01/23 | 357 | 360 | 357 | 359 | 2,600 |
2023/01/20 | 357 | 357 | 353 | 357 | 3,800 |
2023/01/19 | 352 | 355 | 350 | 351 | 4,800 |
2023/01/18 | 354 | 358 | 351 | 358 | 5,800 |
2023/01/17 | 356 | 359 | 350 | 350 | 9,800 |
2023/01/16 | 361 | 363 | 355 | 355 | 6,000 |
2023/01/13 | 358 | 368 | 356 | 361 | 20,700 |
2023/01/12 | 358 | 360 | 355 | 357 | 6,100 |
2023/01/11 | 364 | 365 | 352 | 352 | 5,300 |
2023/01/10 | 354 | 365 | 354 | 360 | 10,000 |
2023/01/06 | 354 | 354 | 347 | 352 | 8,100 |
2023/01/05 | 346 | 358 | 345 | 357 | 24,200 |
2023/01/04 | 347 | 347 | 344 | 346 | 4,600 |