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 |
---|---|---|---|---|---|
2015/12/30 | 640 | 640 | 638 | 638 | 3,000 |
2015/12/29 | 645 | 647 | 640 | 640 | 9,000 |
2015/12/28 | 645 | 645 | 645 | 645 | 2,000 |
2015/12/25 | 637 | 639 | 636 | 638 | 6,000 |
2015/12/24 | 640 | 640 | 640 | 640 | 4,000 |
2015/12/22 | 644 | 644 | 638 | 638 | 17,000 |
2015/12/21 | 647 | 647 | 645 | 645 | 3,000 |
2015/12/18 | 648 | 648 | 648 | 648 | 2,000 |
2015/12/17 | 650 | 650 | 649 | 649 | 3,000 |
2015/12/16 | 650 | 650 | 648 | 648 | 5,000 |
2015/12/15 | 649 | 650 | 649 | 650 | 4,000 |
2015/12/14 | 650 | 650 | 642 | 647 | 10,000 |
2015/12/11 | 648 | 651 | 648 | 651 | 6,000 |
2015/12/10 | 651 | 651 | 646 | 646 | 9,000 |
2015/12/09 | 648 | 654 | 646 | 651 | 9,000 |
2015/12/08 | 648 | 650 | 648 | 648 | 8,000 |
2015/12/07 | 648 | 650 | 646 | 650 | 6,000 |
2015/12/04 | 646 | 648 | 646 | 646 | 11,000 |
2015/12/03 | 652 | 657 | 652 | 655 | 5,000 |
2015/12/02 | 650 | 663 | 650 | 653 | 7,000 |
2015/12/01 | 645 | 657 | 645 | 650 | 7,000 |
2015/11/30 | 654 | 654 | 645 | 645 | 14,000 |
2015/11/27 | 656 | 656 | 654 | 654 | 5,000 |
2015/11/26 | 670 | 670 | 661 | 661 | 17,000 |
2015/11/25 | 647 | 677 | 647 | 668 | 35,000 |
2015/11/24 | 642 | 647 | 642 | 647 | 23,000 |
2015/11/20 | 640 | 640 | 637 | 640 | 7,000 |
2015/11/19 | 645 | 645 | 640 | 642 | 5,000 |
2015/11/18 | 642 | 643 | 640 | 640 | 7,000 |
2015/11/17 | 642 | 642 | 642 | 642 | 1,000 |
2015/11/16 | 640 | 640 | 632 | 632 | 5,000 |
2015/11/13 | 632 | 640 | 632 | 640 | 8,000 |
2015/11/12 | 630 | 634 | 630 | 632 | 5,000 |
2015/11/11 | 634 | 634 | 630 | 634 | 6,000 |
2015/11/10 | 644 | 644 | 634 | 634 | 14,000 |
2015/11/09 | 639 | 644 | 636 | 640 | 18,000 |
2015/11/06 | 633 | 640 | 631 | 635 | 20,000 |
2015/11/05 | 623 | 633 | 621 | 631 | 26,000 |
2015/11/04 | 621 | 621 | 619 | 619 | 6,000 |
2015/11/02 | 616 | 621 | 616 | 621 | 6,000 |
2015/10/30 | 618 | 620 | 615 | 616 | 8,000 |
2015/10/29 | 615 | 617 | 615 | 615 | 5,000 |
2015/10/28 | 614 | 615 | 609 | 613 | 7,000 |
2015/10/27 | 620 | 620 | 619 | 619 | 2,000 |
2015/10/26 | 619 | 622 | 605 | 622 | 14,000 |
2015/10/23 | 615 | 623 | 615 | 618 | 5,000 |
2015/10/22 | 619 | 619 | 615 | 618 | 7,000 |
2015/10/21 | 609 | 615 | 609 | 615 | 9,000 |
2015/10/20 | 607 | 623 | 607 | 609 | 7,000 |
2015/10/19 | 622 | 622 | 612 | 612 | 7,000 |
2015/10/16 | 621 | 622 | 621 | 622 | 2,000 |
2015/10/15 | 624 | 624 | 613 | 620 | 7,000 |
2015/10/14 | 622 | 622 | 615 | 615 | 10,000 |
2015/10/13 | 620 | 620 | 620 | 620 | 3,000 |
2015/10/09 | 610 | 618 | 610 | 618 | 13,000 |
2015/10/08 | 612 | 612 | 610 | 610 | 5,000 |
2015/10/06 | 610 | 610 | 606 | 606 | 4,000 |
2015/10/05 | 611 | 611 | 605 | 605 | 6,000 |
2015/10/02 | 601 | 603 | 601 | 603 | 3,000 |
2015/10/01 | 601 | 602 | 601 | 602 | 8,000 |
2015/09/30 | 597 | 600 | 597 | 600 | 11,000 |
2015/09/29 | 603 | 603 | 596 | 600 | 8,000 |
2015/09/28 | 602 | 607 | 602 | 603 | 5,000 |
2015/09/25 | 601 | 610 | 600 | 610 | 8,000 |
2015/09/24 | 600 | 604 | 600 | 604 | 15,000 |
2015/09/18 | 615 | 615 | 610 | 610 | 8,000 |
2015/09/17 | 617 | 628 | 609 | 621 | 34,000 |
2015/09/16 | 600 | 613 | 600 | 607 | 27,000 |
2015/09/15 | 621 | 630 | 621 | 629 | 24,000 |
2015/09/14 | 619 | 624 | 619 | 621 | 13,000 |
2015/09/11 | 615 | 623 | 615 | 621 | 13,000 |
2015/09/10 | 615 | 618 | 615 | 617 | 7,000 |
2015/09/09 | 612 | 620 | 612 | 615 | 15,000 |
2015/09/08 | 615 | 620 | 610 | 614 | 14,000 |
2015/09/07 | 625 | 625 | 615 | 615 | 13,000 |
2015/09/04 | 630 | 635 | 628 | 628 | 12,000 |
2015/09/03 | 627 | 630 | 627 | 630 | 5,000 |
2015/09/02 | 620 | 625 | 616 | 625 | 14,000 |
2015/09/01 | 631 | 633 | 628 | 630 | 8,000 |
2015/08/31 | 631 | 631 | 631 | 631 | 4,000 |
2015/08/28 | 627 | 629 | 626 | 628 | 6,000 |
2015/08/27 | 627 | 628 | 618 | 618 | 21,000 |
2015/08/26 | 615 | 619 | 604 | 619 | 12,000 |
2015/08/25 | 600 | 626 | 555 | 615 | 47,000 |
2015/08/24 | 635 | 635 | 606 | 606 | 40,000 |
2015/08/21 | 648 | 650 | 642 | 647 | 27,000 |
2015/08/20 | 650 | 653 | 650 | 651 | 3,000 |
2015/08/19 | 649 | 649 | 648 | 649 | 4,000 |
2015/08/18 | 654 | 654 | 644 | 649 | 12,000 |
2015/08/17 | 647 | 647 | 645 | 645 | 12,000 |
2015/08/14 | 651 | 651 | 647 | 647 | 7,000 |
2015/08/13 | 653 | 656 | 651 | 651 | 9,000 |
2015/08/12 | 654 | 657 | 652 | 656 | 13,000 |
2015/08/11 | 656 | 665 | 656 | 663 | 12,000 |
2015/08/10 | 658 | 659 | 655 | 655 | 13,000 |
2015/08/07 | 664 | 664 | 658 | 658 | 13,000 |
2015/08/06 | 692 | 692 | 660 | 668 | 32,000 |
2015/08/05 | 651 | 700 | 651 | 692 | 52,000 |
2015/08/04 | 635 | 652 | 635 | 648 | 46,000 |
2015/08/03 | 628 | 630 | 625 | 630 | 23,000 |
2015/07/31 | 625 | 626 | 625 | 626 | 9,000 |
2015/07/30 | 621 | 628 | 616 | 623 | 29,000 |
2015/07/29 | 615 | 627 | 614 | 627 | 42,000 |
2015/07/28 | 605 | 612 | 600 | 611 | 36,000 |
2015/07/27 | 612 | 619 | 611 | 617 | 21,000 |
2015/07/24 | 619 | 630 | 610 | 615 | 127,000 |
2015/07/23 | 603 | 609 | 600 | 602 | 59,000 |
2015/07/22 | 600 | 602 | 598 | 602 | 15,000 |
2015/07/21 | 601 | 605 | 598 | 598 | 17,000 |
2015/07/17 | 601 | 602 | 598 | 602 | 10,000 |
2015/07/16 | 603 | 604 | 600 | 602 | 14,000 |
2015/07/15 | 599 | 604 | 599 | 603 | 19,000 |
2015/07/14 | 589 | 597 | 589 | 597 | 13,000 |
2015/07/13 | 584 | 588 | 581 | 588 | 10,000 |
2015/07/10 | 585 | 585 | 580 | 581 | 16,000 |
2015/07/09 | 580 | 587 | 568 | 587 | 36,000 |
2015/07/08 | 592 | 592 | 588 | 588 | 14,000 |
2015/07/07 | 591 | 597 | 591 | 594 | 8,000 |
2015/07/06 | 595 | 595 | 591 | 591 | 9,000 |
2015/07/03 | 595 | 596 | 595 | 595 | 6,000 |
2015/07/02 | 590 | 597 | 590 | 595 | 14,000 |
2015/07/01 | 590 | 591 | 585 | 588 | 6,000 |
2015/06/30 | 584 | 592 | 584 | 592 | 20,000 |
2015/06/29 | 594 | 594 | 585 | 593 | 23,000 |
2015/06/26 | 603 | 603 | 595 | 595 | 22,000 |
2015/06/25 | 599 | 601 | 598 | 601 | 4,000 |
2015/06/24 | 604 | 604 | 596 | 599 | 18,000 |
2015/06/23 | 594 | 602 | 594 | 598 | 21,000 |
2015/06/22 | 605 | 605 | 598 | 604 | 14,000 |
2015/06/19 | 612 | 612 | 605 | 605 | 14,000 |
2015/06/18 | 607 | 611 | 604 | 605 | 14,000 |
2015/06/17 | 624 | 624 | 602 | 613 | 27,000 |
2015/06/16 | 630 | 631 | 626 | 630 | 35,000 |
2015/06/15 | 593 | 638 | 593 | 620 | 72,000 |
2015/06/12 | 589 | 592 | 586 | 592 | 48,000 |
2015/06/11 | 581 | 583 | 580 | 580 | 12,000 |
2015/06/10 | 580 | 582 | 578 | 581 | 10,000 |
2015/06/09 | 580 | 580 | 579 | 579 | 7,000 |
2015/06/08 | 578 | 579 | 577 | 579 | 12,000 |
2015/06/05 | 575 | 577 | 574 | 576 | 6,000 |
2015/06/04 | 575 | 575 | 575 | 575 | 3,000 |
2015/06/03 | 574 | 575 | 574 | 575 | 2,000 |
2015/06/02 | 573 | 573 | 573 | 573 | 1,000 |
2015/06/01 | 579 | 579 | 573 | 573 | 5,000 |
2015/05/29 | 575 | 575 | 571 | 572 | 9,000 |
2015/05/28 | 574 | 576 | 571 | 572 | 9,000 |
2015/05/27 | 571 | 571 | 571 | 571 | 3,000 |
2015/05/26 | 574 | 574 | 570 | 570 | 4,000 |
2015/05/25 | 572 | 572 | 566 | 568 | 13,000 |
2015/05/22 | 575 | 575 | 573 | 573 | 5,000 |
2015/05/21 | 571 | 578 | 571 | 575 | 19,000 |
2015/05/20 | 570 | 570 | 569 | 570 | 3,000 |
2015/05/19 | 570 | 570 | 569 | 569 | 4,000 |
2015/05/18 | 568 | 570 | 568 | 569 | 8,000 |
2015/05/15 | 567 | 568 | 567 | 567 | 10,000 |
2015/05/14 | 567 | 569 | 566 | 567 | 8,000 |
2015/05/13 | 566 | 567 | 563 | 567 | 7,000 |
2015/05/12 | 565 | 566 | 564 | 566 | 4,000 |
2015/05/11 | 565 | 566 | 565 | 565 | 6,000 |
2015/05/08 | 563 | 567 | 562 | 562 | 6,000 |
2015/05/07 | 565 | 565 | 563 | 563 | 4,000 |
2015/05/01 | 565 | 567 | 565 | 565 | 6,000 |
2015/04/30 | 573 | 574 | 569 | 573 | 13,000 |
2015/04/28 | 570 | 573 | 570 | 573 | 6,000 |
2015/04/27 | 564 | 566 | 564 | 566 | 4,000 |
2015/04/24 | 563 | 566 | 561 | 564 | 10,000 |
2015/04/23 | 570 | 570 | 566 | 566 | 5,000 |
2015/04/22 | 566 | 574 | 566 | 570 | 8,000 |
2015/04/21 | 569 | 574 | 565 | 574 | 10,000 |
2015/04/20 | 569 | 573 | 569 | 570 | 19,000 |
2015/04/17 | 564 | 568 | 561 | 568 | 20,000 |
2015/04/16 | 557 | 562 | 557 | 562 | 11,000 |
2015/04/15 | 561 | 561 | 556 | 557 | 13,000 |
2015/04/14 | 546 | 554 | 546 | 554 | 28,000 |
2015/04/13 | 539 | 544 | 535 | 544 | 10,000 |
2015/04/10 | 538 | 538 | 532 | 532 | 8,000 |
2015/04/09 | 532 | 537 | 532 | 536 | 9,000 |
2015/04/08 | 537 | 537 | 532 | 532 | 6,000 |
2015/04/07 | 531 | 534 | 530 | 534 | 4,000 |
2015/04/06 | 538 | 538 | 531 | 531 | 6,000 |
2015/04/03 | 527 | 530 | 527 | 530 | 5,000 |
2015/04/02 | 530 | 532 | 530 | 530 | 4,000 |
2015/04/01 | 538 | 538 | 532 | 532 | 5,000 |
2015/03/31 | 544 | 544 | 526 | 526 | 6,000 |
2015/03/30 | 530 | 530 | 528 | 528 | 4,000 |
2015/03/27 | 520 | 538 | 520 | 530 | 9,000 |
2015/03/26 | 527 | 527 | 520 | 523 | 24,000 |
2015/03/25 | 545 | 546 | 527 | 527 | 26,000 |
2015/03/24 | 550 | 555 | 550 | 555 | 26,000 |
2015/03/23 | 568 | 568 | 556 | 560 | 18,000 |
2015/03/20 | 575 | 575 | 569 | 569 | 10,000 |
2015/03/19 | 565 | 570 | 565 | 570 | 13,000 |
2015/03/18 | 569 | 574 | 556 | 565 | 57,000 |
2015/03/17 | 588 | 588 | 584 | 587 | 30,000 |
2015/03/16 | 583 | 588 | 583 | 588 | 31,000 |
2015/03/13 | 583 | 585 | 582 | 582 | 15,000 |
2015/03/12 | 580 | 585 | 575 | 581 | 22,000 |
2015/03/11 | 580 | 586 | 576 | 580 | 18,000 |
2015/03/10 | 588 | 592 | 580 | 580 | 50,000 |
2015/03/09 | 586 | 591 | 586 | 587 | 43,000 |
2015/03/06 | 587 | 587 | 585 | 586 | 7,000 |
2015/03/05 | 586 | 587 | 586 | 587 | 6,000 |
2015/03/04 | 588 | 589 | 587 | 587 | 5,000 |
2015/03/03 | 589 | 589 | 588 | 589 | 10,000 |
2015/03/02 | 587 | 589 | 580 | 588 | 16,000 |
2015/02/27 | 588 | 588 | 588 | 588 | 5,000 |
2015/02/26 | 581 | 586 | 581 | 586 | 6,000 |
2015/02/25 | 580 | 584 | 577 | 581 | 9,000 |
2015/02/24 | 581 | 585 | 580 | 581 | 13,000 |
2015/02/23 | 584 | 586 | 581 | 581 | 13,000 |
2015/02/20 | 584 | 585 | 580 | 580 | 6,000 |
2015/02/19 | 580 | 584 | 578 | 578 | 9,000 |
2015/02/18 | 592 | 592 | 577 | 577 | 22,000 |
2015/02/17 | 582 | 586 | 582 | 585 | 9,000 |
2015/02/16 | 591 | 592 | 576 | 585 | 32,000 |
2015/02/13 | 573 | 586 | 570 | 586 | 16,000 |
2015/02/12 | 570 | 571 | 565 | 569 | 11,000 |
2015/02/10 | 558 | 563 | 558 | 563 | 15,000 |
2015/02/09 | 551 | 557 | 551 | 555 | 7,000 |
2015/02/06 | 550 | 552 | 549 | 552 | 4,000 |
2015/02/05 | 551 | 551 | 548 | 550 | 5,000 |
2015/02/04 | 551 | 551 | 551 | 551 | 4,000 |
2015/02/03 | 552 | 552 | 549 | 549 | 11,000 |
2015/02/02 | 555 | 560 | 550 | 554 | 11,000 |
2015/01/30 | 555 | 555 | 551 | 555 | 10,000 |
2015/01/29 | 554 | 556 | 542 | 555 | 10,000 |
2015/01/28 | 544 | 560 | 544 | 545 | 34,000 |
2015/01/27 | 547 | 547 | 541 | 547 | 17,000 |
2015/01/26 | 542 | 547 | 541 | 547 | 13,000 |
2015/01/23 | 536 | 541 | 535 | 541 | 15,000 |
2015/01/22 | 534 | 534 | 534 | 534 | 3,000 |
2015/01/21 | 530 | 534 | 529 | 534 | 4,000 |
2015/01/20 | 529 | 532 | 528 | 528 | 8,000 |
2015/01/19 | 535 | 537 | 532 | 532 | 11,000 |
2015/01/16 | 528 | 530 | 527 | 527 | 5,000 |
2015/01/15 | 530 | 534 | 527 | 534 | 19,000 |
2015/01/14 | 530 | 530 | 526 | 529 | 9,000 |
2015/01/13 | 530 | 530 | 516 | 522 | 13,000 |
2015/01/09 | 519 | 530 | 519 | 530 | 27,000 |
2015/01/08 | 505 | 513 | 504 | 513 | 13,000 |
2015/01/07 | 500 | 502 | 500 | 502 | 5,000 |
2015/01/06 | 500 | 502 | 500 | 500 | 11,000 |
2015/01/05 | 498 | 500 | 496 | 500 | 12,000 |