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

ハチバン(9950)の株価時系列情報

ハチバンの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/09/21 3,235 3,240 3,220 3,230 2,600
2018/09/20 3,275 3,275 3,255 3,270 1,400
2018/09/19 3,240 3,240 3,220 3,220 2,100
2018/09/18 3,210 3,265 3,210 3,255 7,300
2018/09/14 3,320 3,340 3,320 3,335 3,700
2018/09/13 3,310 3,330 3,310 3,330 2,400
2018/09/12 3,315 3,315 3,310 3,310 1,200
2018/09/11 3,315 3,315 3,310 3,315 1,100
2018/09/10 3,315 3,320 3,315 3,320 1,100
2018/09/07 3,315 3,320 3,315 3,320 400
2018/09/06 3,320 3,320 3,305 3,315 1,400
2018/09/05 3,335 3,335 3,325 3,325 1,200
2018/09/04 3,320 3,335 3,320 3,335 500
2018/09/03 3,315 3,320 3,310 3,320 1,800
2018/08/31 3,310 3,335 3,310 3,335 1,200
2018/08/30 3,320 3,325 3,310 3,310 1,800
2018/08/29 3,315 3,325 3,315 3,315 1,900
2018/08/28 3,315 3,320 3,315 3,320 400
2018/08/27 3,320 3,320 3,300 3,300 1,100
2018/08/24 3,300 3,315 3,300 3,315 1,200
2018/08/23 3,305 3,305 3,305 3,305 100
2018/08/22 3,310 3,310 3,305 3,310 500
2018/08/21 3,300 3,320 3,285 3,310 1,300
2018/08/20 3,290 3,290 3,290 3,290 1,100
2018/08/17 3,290 3,315 3,290 3,290 1,100
2018/08/16 3,315 3,320 3,300 3,300 700
2018/08/15 3,290 3,320 3,290 3,300 800
2018/08/14 3,315 3,320 3,290 3,290 500
2018/08/13 3,290 3,290 3,290 3,290 200
2018/08/10 3,315 3,315 3,300 3,310 1,100
2018/08/09 3,320 3,320 3,320 3,320 300
2018/08/08 3,320 3,320 3,320 3,320 200
2018/08/07 3,300 3,300 3,290 3,295 900
2018/08/06 3,340 3,340 3,300 3,300 700
2018/08/03 3,310 3,340 3,295 3,300 2,700
2018/08/02 3,315 3,315 3,310 3,310 500
2018/08/01 3,330 3,330 3,330 3,330 100
2018/07/31 3,310 3,330 3,310 3,330 800
2018/07/30 3,325 3,325 3,325 3,325 300
2018/07/27 3,300 3,310 3,300 3,300 500
2018/07/26 3,300 3,330 3,300 3,305 700
2018/07/25 3,310 3,310 3,310 3,310 400
2018/07/24 3,300 3,300 3,300 3,300 100
2018/07/23 3,300 3,310 3,290 3,290 1,000
2018/07/20 3,305 3,305 3,300 3,300 400
2018/07/19 3,305 3,305 3,305 3,305 300
2018/07/18 3,335 3,335 3,305 3,320 700
2018/07/17 3,335 3,340 3,335 3,335 1,200
2018/07/13 3,310 3,315 3,295 3,295 600
2018/07/12 3,300 3,310 3,300 3,310 300
2018/07/11 3,300 3,300 3,295 3,295 800
2018/07/10 3,330 3,330 3,300 3,300 400
2018/07/09 3,300 3,325 3,300 3,325 300
2018/07/06 3,305 3,330 3,305 3,310 400
2018/07/05 3,335 3,335 3,300 3,330 1,100
2018/07/04 3,350 3,350 3,310 3,310 1,000
2018/07/03 3,360 3,360 3,345 3,350 1,500
2018/07/02 3,350 3,350 3,335 3,335 500
2018/06/29 3,340 3,355 3,315 3,340 800
2018/06/28 3,335 3,335 3,305 3,335 1,300
2018/06/27 3,320 3,340 3,320 3,320 600
2018/06/26 3,345 3,345 3,345 3,345 200
2018/06/25 3,345 3,350 3,305 3,305 1,600
2018/06/22 3,330 3,335 3,320 3,335 1,000
2018/06/21 3,330 3,330 3,330 3,330 300
2018/06/20 3,325 3,325 3,325 3,325 100
2018/06/19 3,350 3,350 3,320 3,320 1,200
2018/06/18 3,355 3,355 3,355 3,355 200
2018/06/15 3,350 3,350 3,330 3,340 2,100
2018/06/14 3,320 3,320 3,320 3,320 300
2018/06/13 3,330 3,335 3,310 3,335 500
2018/06/12 3,345 3,345 3,320 3,320 900
2018/06/11 3,345 3,350 3,335 3,335 700
2018/06/08 3,310 3,340 3,310 3,340 600
2018/06/07 3,320 3,335 3,310 3,310 600
2018/06/06 3,350 3,350 3,320 3,320 900
2018/06/05 3,335 3,345 3,330 3,330 900
2018/06/04 3,345 3,360 3,345 3,350 900
2018/06/01 3,330 3,330 3,325 3,325 800
2018/05/30 3,300 3,300 3,300 3,300 1,400
2018/05/29 3,320 3,320 3,300 3,300 400
2018/05/28 3,320 3,320 3,305 3,320 1,000
2018/05/25 3,305 3,305 3,305 3,305 300
2018/05/24 3,325 3,330 3,325 3,330 200
2018/05/23 3,320 3,340 3,320 3,340 1,000
2018/05/21 3,325 3,330 3,315 3,330 1,200
2018/05/18 3,315 3,320 3,315 3,320 300
2018/05/17 3,330 3,330 3,315 3,315 800
2018/05/16 3,340 3,340 3,320 3,320 500
2018/05/15 3,310 3,315 3,310 3,315 1,400
2018/05/14 3,290 3,305 3,285 3,285 1,000
2018/05/11 3,275 3,280 3,270 3,280 600
2018/05/10 3,260 3,265 3,260 3,265 900
2018/05/09 3,250 3,265 3,250 3,265 1,000
2018/05/08 3,240 3,240 3,240 3,240 400
2018/05/07 3,250 3,255 3,240 3,245 700
2018/05/02 3,260 3,260 3,230 3,230 1,100
2018/05/01 3,230 3,235 3,230 3,235 600
2018/04/27 3,215 3,240 3,215 3,240 700
2018/04/26 3,240 3,240 3,225 3,230 1,100
2018/04/25 3,205 3,235 3,205 3,235 700
2018/04/24 3,205 3,205 3,205 3,205 100
2018/04/23 3,220 3,220 3,220 3,220 100
2018/04/20 3,235 3,235 3,235 3,235 100
2018/04/19 3,235 3,235 3,220 3,220 700
2018/04/18 3,235 3,240 3,230 3,235 1,200
2018/04/16 3,190 3,230 3,175 3,175 1,600
2018/04/13 3,190 3,190 3,180 3,190 700
2018/04/12 3,220 3,230 3,185 3,185 1,100
2018/04/11 3,210 3,235 3,205 3,235 600
2018/04/10 3,220 3,225 3,220 3,225 300
2018/04/09 3,230 3,230 3,195 3,200 900
2018/04/06 3,195 3,210 3,190 3,210 700
2018/04/05 3,165 3,190 3,165 3,175 900
2018/04/04 3,165 3,165 3,125 3,160 1,300
2018/04/03 3,170 3,170 3,160 3,170 700
2018/04/02 3,160 3,190 3,125 3,170 1,800
2018/03/30 3,145 3,160 3,140 3,150 800
2018/03/29 3,165 3,165 3,115 3,115 1,400
2018/03/28 3,110 3,115 3,110 3,110 800
2018/03/27 3,235 3,235 3,115 3,120 4,200
2018/03/26 3,120 3,150 3,100 3,105 2,100
2018/03/23 3,150 3,200 3,125 3,150 4,200
2018/03/22 3,170 3,195 3,170 3,195 2,900
2018/03/20 3,220 3,250 3,200 3,215 2,200
2018/03/19 3,270 3,360 3,150 3,220 12,300
2018/03/16 3,210 3,250 3,205 3,220 8,900
2018/03/15 3,310 3,340 3,305 3,340 5,300
2018/03/14 3,305 3,330 3,305 3,310 3,200
2018/03/13 3,300 3,330 3,300 3,305 3,300
2018/03/12 3,315 3,320 3,295 3,300 3,000
2018/03/09 3,345 3,345 3,305 3,320 1,900
2018/03/08 3,350 3,355 3,320 3,320 2,100
2018/03/07 3,345 3,350 3,330 3,350 700
2018/03/06 3,325 3,335 3,325 3,335 500
2018/03/05 3,340 3,350 3,330 3,330 1,000
2018/03/02 3,325 3,325 3,310 3,310 1,700
2018/03/01 3,330 3,340 3,320 3,320 900
2018/02/28 3,345 3,380 3,310 3,310 3,200
2018/02/27 3,370 3,375 3,370 3,375 900
2018/02/26 3,320 3,360 3,320 3,345 3,100
2018/02/23 3,295 3,300 3,295 3,300 300
2018/02/22 3,330 3,330 3,250 3,265 4,400
2018/02/21 3,335 3,335 3,335 3,335 100
2018/02/20 3,340 3,340 3,320 3,335 700
2018/02/19 3,325 3,330 3,325 3,330 900
2018/02/16 3,310 3,310 3,300 3,300 700
2018/02/15 3,330 3,330 3,275 3,275 900
2018/02/14 3,295 3,330 3,280 3,330 500
2018/02/13 3,345 3,345 3,300 3,335 900
2018/02/09 3,290 3,320 3,280 3,320 1,800
2018/02/08 3,290 3,350 3,290 3,345 500
2018/02/07 3,280 3,350 3,280 3,290 1,800
2018/02/06 3,265 3,265 3,195 3,195 3,800
2018/02/05 3,345 3,370 3,315 3,330 1,600
2018/02/02 3,355 3,360 3,345 3,345 1,100
2018/02/01 3,350 3,370 3,350 3,370 400
2018/01/31 3,350 3,360 3,350 3,360 500
2018/01/30 3,350 3,350 3,350 3,350 800
2018/01/29 3,410 3,410 3,350 3,375 1,400
2018/01/26 3,400 3,410 3,395 3,410 500
2018/01/25 3,400 3,400 3,395 3,395 400
2018/01/24 3,360 3,395 3,360 3,395 900
2018/01/23 3,355 3,375 3,355 3,355 300
2018/01/22 3,360 3,365 3,350 3,365 1,100
2018/01/19 3,335 3,350 3,335 3,350 200
2018/01/18 3,345 3,350 3,335 3,335 500
2018/01/17 3,340 3,340 3,335 3,335 1,100
2018/01/16 3,340 3,340 3,335 3,340 1,300
2018/01/15 3,365 3,365 3,345 3,345 1,500
2018/01/12 3,375 3,375 3,365 3,365 900
2018/01/11 3,365 3,365 3,360 3,365 1,900
2018/01/10 3,355 3,355 3,330 3,330 1,300
2018/01/09 3,265 3,305 3,265 3,305 1,900
2018/01/05 3,245 3,260 3,245 3,260 1,200
2018/01/04 3,220 3,255 3,205 3,225 1,700
2017/12/29 3,185 3,200 3,185 3,200 900
2017/12/28 3,185 3,205 3,150 3,190 3,100
2017/12/27 3,295 3,295 3,130 3,185 8,800
2017/12/26 3,270 3,270 3,235 3,270 2,800
2017/12/25 3,270 3,290 3,225 3,275 4,700
2017/12/22 3,240 3,270 3,235 3,270 3,700
2017/12/21 3,300 3,300 3,240 3,240 2,800
2017/12/20 3,320 3,330 3,300 3,300 2,400
2017/12/19 3,325 3,340 3,290 3,315 5,100
2017/12/18 3,370 3,370 3,320 3,330 1,900
2017/12/15 3,375 3,375 3,370 3,370 1,500
2017/12/14 3,345 3,350 3,330 3,330 1,400
2017/12/13 3,320 3,340 3,320 3,325 400
2017/12/12 3,325 3,345 3,320 3,320 3,000
2017/12/11 3,330 3,350 3,320 3,330 3,700
2017/12/08 3,350 3,350 3,330 3,330 1,700
2017/12/07 3,340 3,350 3,330 3,350 1,700
2017/12/06 3,370 3,370 3,330 3,340 2,300
2017/12/05 3,330 3,345 3,330 3,345 1,200
2017/12/04 3,365 3,365 3,330 3,330 1,600
2017/12/01 3,350 3,350 3,325 3,330 2,700
2017/11/30 3,350 3,350 3,320 3,350 2,400
2017/11/29 3,385 3,385 3,330 3,335 5,300
2017/11/28 3,365 3,395 3,350 3,390 2,600
2017/11/27 3,445 3,445 3,380 3,385 4,200
2017/11/24 3,425 3,445 3,400 3,445 4,700
2017/11/22 3,480 3,480 3,425 3,425 1,600
2017/11/21 3,465 3,475 3,465 3,475 400
2017/11/20 3,460 3,465 3,460 3,465 400
2017/11/17 3,455 3,460 3,455 3,460 700
2017/11/16 3,405 3,465 3,405 3,455 1,100
2017/11/15 3,490 3,490 3,405 3,420 2,900
2017/11/14 3,460 3,460 3,440 3,440 3,000
2017/11/13 3,475 3,485 3,465 3,465 1,900
2017/11/10 3,495 3,495 3,470 3,470 600
2017/11/09 3,480 3,480 3,475 3,475 500
2017/11/08 3,500 3,500 3,480 3,480 500
2017/11/07 3,490 3,490 3,480 3,480 500
2017/11/06 3,480 3,490 3,475 3,480 800
2017/11/02 3,475 3,480 3,475 3,475 1,500
2017/11/01 3,480 3,485 3,480 3,480 800
2017/10/31 3,450 3,475 3,450 3,475 1,100
2017/10/30 3,465 3,465 3,460 3,460 600
2017/10/27 3,460 3,460 3,460 3,460 100
2017/10/26 3,450 3,460 3,450 3,455 400
2017/10/25 3,430 3,430 3,430 3,430 400
2017/10/24 3,455 3,455 3,450 3,450 400
2017/10/23 3,455 3,470 3,440 3,470 2,300
2017/10/20 3,445 3,450 3,445 3,450 400
2017/10/19 3,435 3,435 3,425 3,425 1,200
2017/10/18 3,440 3,440 3,435 3,435 600
2017/10/17 3,455 3,455 3,455 3,455 100
2017/10/16 3,425 3,445 3,425 3,435 1,300
2017/10/13 3,455 3,455 3,450 3,450 400
2017/10/12 3,460 3,460 3,450 3,450 600
2017/10/11 3,440 3,490 3,430 3,490 1,300
2017/10/10 3,430 3,440 3,430 3,440 400
2017/10/06 3,425 3,430 3,425 3,430 200
2017/10/05 3,440 3,440 3,425 3,425 700
2017/10/04 3,415 3,440 3,415 3,440 800
2017/10/03 3,410 3,435 3,410 3,415 1,200
2017/10/02 3,415 3,425 3,415 3,425 1,100
2017/09/29 3,445 3,445 3,445 3,445 400
2017/09/28 3,405 3,410 3,405 3,410 800
2017/09/27 3,400 3,425 3,400 3,425 600
2017/09/26 3,395 3,420 3,395 3,410 1,500
2017/09/25 3,405 3,415 3,400 3,400 1,900
2017/09/22 3,435 3,435 3,420 3,420 1,200
2017/09/21 3,455 3,455 3,425 3,425 2,000
2017/09/20 3,445 3,445 3,420 3,445 2,400
2017/09/19 3,445 3,445 3,440 3,440 1,900
2017/09/15 3,395 3,480 3,395 3,455 6,200
2017/09/14 3,510 3,545 3,510 3,545 3,500
2017/09/13 3,500 3,535 3,500 3,525 2,200
2017/09/12 3,490 3,500 3,480 3,500 2,700
2017/09/11 3,490 3,490 3,485 3,490 2,500
2017/09/08 3,490 3,495 3,490 3,495 800
2017/09/07 3,495 3,500 3,495 3,495 1,100
2017/09/06 3,500 3,500 3,485 3,495 300
2017/09/05 3,540 3,540 3,460 3,490 2,800
2017/09/04 3,550 3,550 3,530 3,535 1,400
2017/09/01 3,545 3,550 3,545 3,550 700
2017/08/31 3,550 3,550 3,540 3,540 1,500
2017/08/30 3,540 3,555 3,525 3,555 1,400
2017/08/29 3,530 3,560 3,525 3,525 2,100
2017/08/28 3,555 3,555 3,530 3,530 1,600
2017/08/25 3,525 3,540 3,525 3,540 1,000
2017/08/24 3,525 3,525 3,520 3,520 600
2017/08/23 3,500 3,515 3,500 3,515 900
2017/08/22 3,485 3,495 3,485 3,495 400
2017/08/21 3,485 3,485 3,485 3,485 100
2017/08/18 3,500 3,500 3,485 3,485 500
2017/08/17 3,500 3,500 3,495 3,500 800
2017/08/16 3,475 3,490 3,475 3,490 400
2017/08/15 3,480 3,485 3,450 3,465 2,100
2017/08/14 3,465 3,485 3,450 3,485 1,600
2017/08/10 3,490 3,490 3,465 3,470 700
2017/08/09 3,480 3,495 3,480 3,480 1,000
2017/08/08 3,515 3,515 3,465 3,480 1,800
2017/08/07 3,490 3,515 3,485 3,510 2,300
2017/08/04 3,520 3,520 3,490 3,515 2,000
2017/08/03 3,520 3,585 3,505 3,525 2,400
2017/08/02 3,580 3,580 3,520 3,545 1,600
2017/08/01 3,570 3,575 3,515 3,555 1,600
2017/07/31 3,500 3,520 3,485 3,515 2,500
2017/07/28 3,480 3,490 3,480 3,490 400
2017/07/27 3,450 3,460 3,450 3,460 500
2017/07/26 3,460 3,460 3,450 3,450 900
2017/07/25 3,460 3,460 3,450 3,450 300
2017/07/24 3,425 3,450 3,425 3,450 700
2017/07/21 3,435 3,440 3,435 3,440 900
2017/07/20 3,425 3,425 3,425 3,425 800
2017/07/19 3,405 3,425 3,405 3,425 500
2017/07/18 3,435 3,435 3,420 3,420 1,100
2017/07/14 3,395 3,415 3,395 3,410 1,900
2017/07/13 3,390 3,395 3,390 3,395 700
2017/07/12 3,385 3,390 3,385 3,390 1,700
2017/07/11 3,385 3,385 3,385 3,385 800
2017/07/10 3,390 3,390 3,390 3,390 700
2017/07/07 3,390 3,390 3,375 3,390 500
2017/07/06 3,380 3,390 3,375 3,375 1,100
2017/07/05 3,375 3,375 3,350 3,375 700
2017/07/04 3,360 3,380 3,360 3,370 900
2017/07/03 3,370 3,370 3,350 3,360 1,500

このページの先頭へ