ハチバン(9950)の株価時系列情報
ハチバン(9950)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,445 | 3,445 | 3,435 | 3,440 | 600 |
| 2025/07/30 | 3,440 | 3,445 | 3,440 | 3,440 | 400 |
| 2025/07/29 | 3,430 | 3,440 | 3,430 | 3,430 | 500 |
| 2025/07/28 | 3,435 | 3,435 | 3,420 | 3,435 | 1,100 |
| 2025/07/24 | 3,430 | 3,440 | 3,420 | 3,440 | 1,300 |
| 2025/07/23 | 3,445 | 3,450 | 3,425 | 3,430 | 1,400 |
| 2025/07/22 | 3,430 | 3,445 | 3,430 | 3,445 | 1,300 |
| 2025/07/18 | 3,430 | 3,430 | 3,430 | 3,430 | 400 |
| 2025/07/17 | 3,430 | 3,430 | 3,415 | 3,420 | 1,100 |
| 2025/07/16 | 3,435 | 3,445 | 3,435 | 3,445 | 500 |
| 2025/07/15 | 3,430 | 3,430 | 3,420 | 3,420 | 1,800 |
| 2025/07/14 | 3,420 | 3,420 | 3,410 | 3,420 | 1,200 |
| 2025/07/11 | 3,420 | 3,420 | 3,410 | 3,415 | 700 |
| 2025/07/10 | 3,415 | 3,420 | 3,405 | 3,420 | 1,200 |
| 2025/07/09 | 3,410 | 3,415 | 3,410 | 3,410 | 500 |
| 2025/07/08 | 3,400 | 3,410 | 3,400 | 3,400 | 600 |
| 2025/07/07 | 3,415 | 3,415 | 3,415 | 3,415 | 800 |
| 2025/07/04 | 3,405 | 3,405 | 3,395 | 3,395 | 1,100 |
| 2025/07/03 | 3,395 | 3,410 | 3,395 | 3,405 | 300 |
| 2025/07/02 | 3,400 | 3,400 | 3,400 | 3,400 | 1,100 |
| 2025/07/01 | 3,400 | 3,415 | 3,395 | 3,405 | 1,500 |
| 2025/06/30 | 3,415 | 3,415 | 3,395 | 3,395 | 600 |
| 2025/06/27 | 3,395 | 3,410 | 3,390 | 3,410 | 2,700 |
| 2025/06/26 | 3,400 | 3,400 | 3,395 | 3,395 | 800 |
| 2025/06/25 | 3,415 | 3,415 | 3,395 | 3,395 | 1,200 |
| 2025/06/24 | 3,400 | 3,420 | 3,395 | 3,400 | 1,900 |
| 2025/06/23 | 3,420 | 3,420 | 3,390 | 3,395 | 1,200 |
| 2025/06/20 | 3,410 | 3,410 | 3,395 | 3,395 | 1,000 |
| 2025/06/19 | 3,400 | 3,410 | 3,395 | 3,395 | 500 |
| 2025/06/18 | 3,385 | 3,400 | 3,385 | 3,400 | 500 |
| 2025/06/17 | 3,395 | 3,395 | 3,385 | 3,385 | 1,100 |
| 2025/06/16 | 3,405 | 3,405 | 3,395 | 3,395 | 1,400 |
| 2025/06/13 | 3,395 | 3,395 | 3,390 | 3,390 | 300 |
| 2025/06/12 | 3,390 | 3,400 | 3,385 | 3,400 | 500 |
| 2025/06/11 | 3,405 | 3,405 | 3,385 | 3,385 | 1,600 |
| 2025/06/10 | 3,390 | 3,395 | 3,385 | 3,395 | 1,100 |
| 2025/06/09 | 3,390 | 3,390 | 3,390 | 3,390 | 400 |
| 2025/06/06 | 3,390 | 3,390 | 3,390 | 3,390 | 200 |
| 2025/06/05 | 3,395 | 3,395 | 3,390 | 3,390 | 1,200 |
| 2025/06/04 | 3,395 | 3,395 | 3,390 | 3,395 | 600 |
| 2025/06/03 | 3,395 | 3,395 | 3,385 | 3,390 | 1,100 |
| 2025/06/02 | 3,410 | 3,410 | 3,390 | 3,395 | 1,200 |
| 2025/05/30 | 3,390 | 3,395 | 3,385 | 3,390 | 2,000 |
| 2025/05/29 | 3,395 | 3,395 | 3,385 | 3,385 | 1,800 |
| 2025/05/28 | 3,390 | 3,400 | 3,390 | 3,395 | 1,000 |
| 2025/05/27 | 3,395 | 3,395 | 3,395 | 3,395 | 700 |
| 2025/05/26 | 3,395 | 3,400 | 3,385 | 3,395 | 900 |
| 2025/05/23 | 3,395 | 3,395 | 3,390 | 3,390 | 1,500 |
| 2025/05/22 | 3,400 | 3,410 | 3,395 | 3,395 | 600 |
| 2025/05/21 | 3,415 | 3,415 | 3,400 | 3,400 | 300 |
| 2025/05/20 | 3,420 | 3,420 | 3,395 | 3,395 | 1,800 |
| 2025/05/19 | 3,400 | 3,420 | 3,400 | 3,405 | 1,500 |
| 2025/05/16 | 3,385 | 3,395 | 3,385 | 3,395 | 800 |
| 2025/05/15 | 3,440 | 3,440 | 3,390 | 3,390 | 7,000 |
| 2025/05/14 | 3,435 | 3,440 | 3,410 | 3,435 | 1,200 |
| 2025/05/13 | 3,425 | 3,440 | 3,425 | 3,440 | 400 |
| 2025/05/12 | 3,405 | 3,430 | 3,405 | 3,430 | 1,100 |
| 2025/05/09 | 3,410 | 3,415 | 3,400 | 3,400 | 1,800 |
| 2025/05/08 | 3,420 | 3,425 | 3,410 | 3,410 | 600 |
| 2025/05/07 | 3,420 | 3,420 | 3,400 | 3,410 | 1,900 |
| 2025/05/02 | 3,425 | 3,425 | 3,405 | 3,405 | 500 |
| 2025/05/01 | 3,435 | 3,435 | 3,410 | 3,410 | 1,100 |
| 2025/04/30 | 3,445 | 3,450 | 3,400 | 3,420 | 2,300 |
| 2025/04/28 | 3,435 | 3,440 | 3,435 | 3,440 | 800 |
| 2025/04/25 | 3,440 | 3,440 | 3,420 | 3,435 | 800 |
| 2025/04/24 | 3,440 | 3,440 | 3,420 | 3,420 | 800 |
| 2025/04/23 | 3,410 | 3,440 | 3,410 | 3,440 | 1,200 |
| 2025/04/22 | 3,425 | 3,425 | 3,405 | 3,405 | 900 |
| 2025/04/21 | 3,425 | 3,425 | 3,390 | 3,390 | 1,000 |
| 2025/04/18 | 3,395 | 3,410 | 3,395 | 3,410 | 1,300 |
| 2025/04/17 | 3,400 | 3,420 | 3,395 | 3,400 | 600 |
| 2025/04/16 | 3,400 | 3,400 | 3,395 | 3,395 | 1,300 |
| 2025/04/15 | 3,415 | 3,425 | 3,415 | 3,425 | 1,600 |
| 2025/04/14 | 3,400 | 3,400 | 3,385 | 3,385 | 1,600 |
| 2025/04/11 | 3,430 | 3,430 | 3,390 | 3,400 | 500 |
| 2025/04/10 | 3,430 | 3,430 | 3,400 | 3,400 | 2,400 |
| 2025/04/09 | 3,370 | 3,390 | 3,370 | 3,390 | 1,000 |
| 2025/04/08 | 3,325 | 3,375 | 3,325 | 3,370 | 1,400 |
| 2025/04/07 | 3,380 | 3,380 | 3,285 | 3,320 | 5,300 |
| 2025/04/04 | 3,370 | 3,370 | 3,360 | 3,365 | 1,600 |
| 2025/04/03 | 3,395 | 3,395 | 3,380 | 3,380 | 1,800 |
| 2025/04/02 | 3,395 | 3,400 | 3,395 | 3,400 | 600 |
| 2025/04/01 | 3,395 | 3,395 | 3,390 | 3,395 | 900 |
| 2025/03/31 | 3,390 | 3,400 | 3,380 | 3,380 | 2,700 |
| 2025/03/28 | 3,385 | 3,410 | 3,385 | 3,410 | 2,900 |
| 2025/03/27 | 3,405 | 3,410 | 3,390 | 3,390 | 2,700 |
| 2025/03/26 | 3,405 | 3,410 | 3,395 | 3,405 | 3,200 |
| 2025/03/25 | 3,425 | 3,425 | 3,400 | 3,405 | 7,700 |
| 2025/03/24 | 3,425 | 3,430 | 3,425 | 3,425 | 1,300 |
| 2025/03/21 | 3,425 | 3,430 | 3,420 | 3,425 | 1,900 |
| 2025/03/19 | 3,420 | 3,445 | 3,420 | 3,425 | 6,400 |
| 2025/03/18 | 3,420 | 3,465 | 3,410 | 3,430 | 12,600 |
| 2025/03/17 | 3,510 | 3,525 | 3,500 | 3,500 | 8,600 |
| 2025/03/14 | 3,480 | 3,500 | 3,480 | 3,480 | 2,600 |
| 2025/03/13 | 3,495 | 3,510 | 3,480 | 3,480 | 4,800 |
| 2025/03/12 | 3,500 | 3,510 | 3,485 | 3,485 | 2,800 |
| 2025/03/11 | 3,500 | 3,515 | 3,500 | 3,500 | 2,100 |
| 2025/03/10 | 3,515 | 3,515 | 3,505 | 3,505 | 2,000 |
| 2025/03/07 | 3,515 | 3,525 | 3,505 | 3,505 | 2,200 |
| 2025/03/06 | 3,520 | 3,520 | 3,505 | 3,505 | 2,400 |
| 2025/03/05 | 3,500 | 3,510 | 3,500 | 3,510 | 1,000 |
| 2025/03/04 | 3,500 | 3,505 | 3,490 | 3,505 | 1,700 |
| 2025/03/03 | 3,500 | 3,510 | 3,500 | 3,510 | 1,800 |
| 2025/02/28 | 3,500 | 3,500 | 3,495 | 3,495 | 700 |
| 2025/02/27 | 3,480 | 3,500 | 3,480 | 3,500 | 3,200 |
| 2025/02/26 | 3,475 | 3,480 | 3,475 | 3,480 | 200 |
| 2025/02/25 | 3,470 | 3,480 | 3,465 | 3,470 | 1,600 |
| 2025/02/21 | 3,480 | 3,480 | 3,475 | 3,480 | 600 |
| 2025/02/20 | 3,475 | 3,485 | 3,470 | 3,480 | 800 |
| 2025/02/19 | 3,470 | 3,475 | 3,460 | 3,475 | 800 |
| 2025/02/18 | 3,475 | 3,475 | 3,460 | 3,460 | 1,100 |
| 2025/02/17 | 3,470 | 3,480 | 3,470 | 3,475 | 2,000 |
| 2025/02/14 | 3,470 | 3,475 | 3,460 | 3,470 | 1,400 |
| 2025/02/13 | 3,470 | 3,475 | 3,460 | 3,465 | 2,200 |
| 2025/02/12 | 3,470 | 3,470 | 3,455 | 3,470 | 1,500 |
| 2025/02/10 | 3,455 | 3,460 | 3,455 | 3,455 | 500 |
| 2025/02/07 | 3,455 | 3,460 | 3,455 | 3,455 | 600 |
| 2025/02/06 | 3,470 | 3,470 | 3,460 | 3,465 | 400 |
| 2025/02/05 | 3,460 | 3,480 | 3,455 | 3,480 | 1,400 |
| 2025/02/04 | 3,455 | 3,460 | 3,445 | 3,460 | 1,400 |
| 2025/02/03 | 3,440 | 3,465 | 3,435 | 3,445 | 2,100 |
| 2025/01/31 | 3,450 | 3,485 | 3,430 | 3,435 | 2,100 |
| 2025/01/30 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2025/01/29 | 3,445 | 3,445 | 3,430 | 3,430 | 600 |
| 2025/01/28 | 3,430 | 3,445 | 3,420 | 3,435 | 800 |
| 2025/01/27 | 3,425 | 3,425 | 3,415 | 3,425 | 1,200 |
| 2025/01/24 | 3,420 | 3,435 | 3,420 | 3,425 | 1,500 |
| 2025/01/23 | 3,440 | 3,445 | 3,425 | 3,430 | 1,600 |
| 2025/01/22 | 3,425 | 3,440 | 3,425 | 3,440 | 1,600 |
| 2025/01/21 | 3,425 | 3,425 | 3,405 | 3,425 | 1,700 |
| 2025/01/20 | 3,415 | 3,435 | 3,410 | 3,435 | 2,200 |
| 2025/01/17 | 3,435 | 3,435 | 3,420 | 3,420 | 3,400 |
| 2025/01/16 | 3,440 | 3,440 | 3,430 | 3,435 | 1,300 |
| 2025/01/15 | 3,460 | 3,460 | 3,430 | 3,435 | 2,000 |
| 2025/01/14 | 3,440 | 3,450 | 3,430 | 3,435 | 2,500 |
| 2025/01/10 | 3,440 | 3,445 | 3,430 | 3,440 | 1,300 |
| 2025/01/09 | 3,445 | 3,445 | 3,435 | 3,440 | 1,200 |
| 2025/01/08 | 3,440 | 3,450 | 3,430 | 3,445 | 2,000 |
| 2025/01/07 | 3,445 | 3,445 | 3,430 | 3,440 | 2,500 |
| 2025/01/06 | 3,450 | 3,465 | 3,440 | 3,460 | 2,500 |
| 2024/12/30 | 3,455 | 3,460 | 3,430 | 3,460 | 1,300 |
| 2024/12/27 | 3,455 | 3,465 | 3,440 | 3,465 | 1,300 |
| 2024/12/26 | 3,450 | 3,455 | 3,430 | 3,445 | 3,400 |
| 2024/12/25 | 3,450 | 3,450 | 3,430 | 3,440 | 2,200 |
| 2024/12/24 | 3,445 | 3,460 | 3,430 | 3,445 | 2,000 |
| 2024/12/23 | 3,430 | 3,450 | 3,430 | 3,440 | 2,100 |
| 2024/12/20 | 3,430 | 3,440 | 3,430 | 3,440 | 1,700 |
| 2024/12/19 | 3,440 | 3,460 | 3,440 | 3,450 | 1,300 |
| 2024/12/18 | 3,445 | 3,460 | 3,445 | 3,460 | 1,100 |
| 2024/12/17 | 3,450 | 3,450 | 3,440 | 3,440 | 800 |
| 2024/12/16 | 3,455 | 3,455 | 3,445 | 3,445 | 900 |
| 2024/12/13 | 3,450 | 3,450 | 3,445 | 3,450 | 700 |
| 2024/12/12 | 3,455 | 3,455 | 3,440 | 3,450 | 1,200 |
| 2024/12/11 | 3,455 | 3,455 | 3,440 | 3,440 | 1,700 |
| 2024/12/10 | 3,450 | 3,465 | 3,450 | 3,450 | 2,300 |
| 2024/12/09 | 3,455 | 3,460 | 3,455 | 3,455 | 900 |
| 2024/12/06 | 3,450 | 3,455 | 3,450 | 3,455 | 400 |
| 2024/12/05 | 3,465 | 3,470 | 3,455 | 3,470 | 1,100 |
| 2024/12/04 | 3,460 | 3,460 | 3,460 | 3,460 | 400 |
| 2024/12/03 | 3,460 | 3,460 | 3,455 | 3,455 | 500 |
| 2024/12/02 | 3,465 | 3,465 | 3,445 | 3,460 | 1,300 |
| 2024/11/29 | 3,440 | 3,460 | 3,440 | 3,440 | 600 |
| 2024/11/28 | 3,435 | 3,455 | 3,435 | 3,455 | 300 |
| 2024/11/27 | 3,440 | 3,440 | 3,440 | 3,440 | 400 |
| 2024/11/26 | 3,440 | 3,440 | 3,440 | 3,440 | 200 |
| 2024/11/25 | 3,470 | 3,475 | 3,440 | 3,440 | 2,300 |
| 2024/11/22 | 3,450 | 3,460 | 3,450 | 3,460 | 900 |
| 2024/11/21 | 3,450 | 3,460 | 3,450 | 3,460 | 600 |
| 2024/11/20 | 3,445 | 3,450 | 3,445 | 3,450 | 500 |
| 2024/11/19 | 3,455 | 3,455 | 3,455 | 3,455 | 500 |
| 2024/11/18 | 3,455 | 3,455 | 3,445 | 3,445 | 700 |
| 2024/11/15 | 3,460 | 3,460 | 3,450 | 3,455 | 2,000 |
| 2024/11/14 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2024/11/13 | 3,460 | 3,470 | 3,455 | 3,455 | 1,600 |
| 2024/11/12 | 3,470 | 3,470 | 3,465 | 3,470 | 1,000 |
| 2024/11/11 | 3,475 | 3,475 | 3,455 | 3,470 | 800 |
| 2024/11/08 | 3,475 | 3,475 | 3,450 | 3,450 | 1,200 |
| 2024/11/07 | 3,455 | 3,470 | 3,445 | 3,445 | 1,600 |
| 2024/11/06 | 3,450 | 3,450 | 3,450 | 3,450 | 700 |
| 2024/11/05 | 3,450 | 3,450 | 3,440 | 3,450 | 1,200 |
| 2024/11/01 | 3,470 | 3,470 | 3,420 | 3,425 | 1,400 |
| 2024/10/31 | 3,430 | 3,445 | 3,430 | 3,445 | 1,000 |
| 2024/10/30 | 3,430 | 3,435 | 3,415 | 3,420 | 1,800 |
| 2024/10/29 | 3,440 | 3,445 | 3,410 | 3,440 | 1,300 |
| 2024/10/28 | 3,415 | 3,420 | 3,415 | 3,420 | 600 |
| 2024/10/25 | 3,445 | 3,445 | 3,365 | 3,425 | 3,200 |
| 2024/10/24 | 3,430 | 3,445 | 3,430 | 3,445 | 1,000 |
| 2024/10/23 | 3,445 | 3,450 | 3,445 | 3,445 | 800 |
| 2024/10/22 | 3,460 | 3,460 | 3,450 | 3,450 | 1,500 |
| 2024/10/21 | 3,460 | 3,470 | 3,460 | 3,460 | 1,100 |
| 2024/10/18 | 3,470 | 3,475 | 3,460 | 3,465 | 1,400 |
| 2024/10/17 | 3,480 | 3,480 | 3,470 | 3,470 | 700 |
| 2024/10/16 | 3,465 | 3,480 | 3,460 | 3,480 | 1,200 |
| 2024/10/15 | 3,495 | 3,495 | 3,470 | 3,470 | 1,800 |
| 2024/10/11 | 3,480 | 3,480 | 3,475 | 3,475 | 500 |
| 2024/10/10 | 3,490 | 3,495 | 3,480 | 3,495 | 800 |
| 2024/10/09 | 3,495 | 3,495 | 3,490 | 3,490 | 1,100 |
| 2024/10/08 | 3,480 | 3,490 | 3,475 | 3,490 | 500 |
| 2024/10/07 | 3,475 | 3,495 | 3,475 | 3,480 | 1,500 |
| 2024/10/04 | 3,470 | 3,475 | 3,460 | 3,475 | 1,100 |