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(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
2020/12/30 2,968 2,968 2,968 2,968 200
2020/12/29 2,965 2,972 2,965 2,968 700
2020/12/28 2,970 2,972 2,970 2,972 1,000
2020/12/25 2,970 2,970 2,970 2,970 600
2020/12/24 2,971 2,972 2,971 2,971 500
2020/12/23 2,970 2,970 2,970 2,970 200
2020/12/22 2,978 2,978 2,972 2,972 600
2020/12/21 2,977 2,977 2,976 2,977 700
2020/12/18 2,978 2,979 2,976 2,977 700
2020/12/17 2,980 2,980 2,980 2,980 100
2020/12/16 2,970 2,980 2,970 2,980 800
2020/12/15 2,980 2,980 2,980 2,980 700
2020/12/14 2,975 2,980 2,972 2,980 1,500
2020/12/11 2,971 2,980 2,971 2,980 500
2020/12/10 2,988 2,990 2,978 2,978 1,800
2020/12/09 2,983 2,988 2,981 2,988 800
2020/12/08 2,988 2,988 2,981 2,987 500
2020/12/07 2,990 2,990 2,982 2,982 1,000
2020/12/04 2,981 2,990 2,981 2,990 500
2020/12/03 2,980 2,980 2,980 2,980 100
2020/12/02 2,985 2,989 2,980 2,980 600
2020/12/01 2,987 2,987 2,985 2,985 500
2020/11/30 2,994 2,995 2,985 2,994 500
2020/11/27 2,985 2,985 2,985 2,985 100
2020/11/26 2,982 2,985 2,982 2,985 300
2020/11/24 2,998 2,998 2,980 2,980 600
2020/11/20 3,000 3,000 2,991 2,991 300
2020/11/18 3,000 3,010 3,000 3,000 500
2020/11/17 2,991 2,997 2,981 2,990 600
2020/11/16 3,010 3,010 2,971 2,981 1,300
2020/11/13 2,978 2,981 2,978 2,981 500
2020/11/12 2,978 2,980 2,971 2,980 400
2020/11/11 2,975 2,978 2,972 2,978 600
2020/11/10 2,968 2,984 2,968 2,971 1,400
2020/11/09 2,986 2,986 2,985 2,985 700
2020/11/06 2,976 2,982 2,976 2,982 300
2020/11/05 3,010 3,010 2,972 2,972 600
2020/11/04 2,976 3,000 2,976 3,000 300
2020/11/02 2,980 2,980 2,971 2,971 900
2020/10/30 3,015 3,015 2,980 2,981 400
2020/10/29 3,000 3,000 2,987 2,987 300
2020/10/28 3,005 3,005 3,005 3,005 200
2020/10/27 3,000 3,000 3,000 3,000 200
2020/10/26 3,000 3,010 3,000 3,000 300
2020/10/23 2,998 3,000 2,998 3,000 300
2020/10/22 2,995 2,995 2,995 2,995 200
2020/10/21 2,995 2,995 2,984 2,984 400
2020/10/19 2,999 2,999 2,999 2,999 600
2020/10/16 2,981 2,981 2,980 2,980 400
2020/10/15 3,005 3,005 2,980 3,005 1,400
2020/10/14 2,982 2,982 2,978 2,982 700
2020/10/13 3,000 3,000 2,984 2,984 200
2020/10/12 3,000 3,000 2,982 2,982 800
2020/10/09 3,005 3,005 2,977 2,984 400
2020/10/08 2,982 3,005 2,977 2,980 700
2020/10/07 2,976 3,010 2,972 3,010 1,300
2020/10/06 2,976 2,976 2,976 2,976 100
2020/10/05 2,991 2,991 2,967 2,979 1,200
2020/10/02 2,965 3,000 2,965 2,966 1,700
2020/09/30 2,972 2,999 2,972 2,999 300
2020/09/29 2,966 3,005 2,966 2,969 800
2020/09/28 3,000 3,000 2,972 2,975 1,400
2020/09/25 2,956 3,015 2,956 3,000 1,300
2020/09/24 2,971 3,000 2,971 3,000 300
2020/09/23 3,000 3,000 2,968 2,981 1,500
2020/09/18 2,969 3,030 2,969 3,030 1,600
2020/09/17 2,940 3,020 2,938 2,983 8,600
2020/09/16 3,105 3,140 3,105 3,140 3,300
2020/09/15 3,110 3,110 3,100 3,105 2,400
2020/09/14 3,065 3,085 3,065 3,075 2,300
2020/09/11 3,060 3,075 3,060 3,075 1,000
2020/09/10 3,060 3,070 3,060 3,060 900
2020/09/09 3,065 3,070 3,055 3,060 600
2020/09/08 3,050 3,070 3,050 3,070 2,200
2020/09/07 3,040 3,040 3,025 3,025 500
2020/09/04 3,020 3,045 3,020 3,040 1,200
2020/09/03 3,040 3,045 3,025 3,035 1,300
2020/09/02 3,015 3,040 3,015 3,040 300
2020/09/01 3,015 3,030 3,010 3,010 700
2020/08/31 3,040 3,070 3,005 3,020 1,100
2020/08/28 2,997 3,010 2,997 2,997 300
2020/08/27 2,995 2,995 2,995 2,995 100
2020/08/26 2,985 3,000 2,985 2,998 900
2020/08/25 2,980 2,989 2,980 2,989 500
2020/08/24 2,997 2,997 2,997 2,997 900
2020/08/21 2,990 2,990 2,965 2,965 600
2020/08/20 2,968 2,968 2,968 2,968 300
2020/08/19 2,964 2,965 2,964 2,965 500
2020/08/18 2,940 2,940 2,935 2,935 600
2020/08/17 2,986 2,986 2,921 2,952 2,400
2020/08/14 2,940 2,949 2,925 2,940 1,200
2020/08/13 2,930 2,947 2,925 2,947 900
2020/08/12 2,935 2,935 2,917 2,930 300
2020/08/11 2,929 2,935 2,902 2,935 1,500
2020/08/07 2,903 2,912 2,903 2,909 600
2020/08/06 2,887 2,910 2,887 2,910 500
2020/08/05 2,933 2,933 2,882 2,882 1,100
2020/08/04 2,880 2,902 2,880 2,895 600
2020/08/03 2,860 2,885 2,860 2,885 700
2020/07/31 2,901 2,901 2,890 2,890 1,000
2020/07/30 2,903 2,903 2,900 2,900 1,100
2020/07/29 2,931 2,931 2,903 2,903 400
2020/07/28 2,906 2,928 2,906 2,928 600
2020/07/27 2,900 2,940 2,900 2,940 900
2020/07/22 2,923 2,935 2,923 2,935 700
2020/07/21 2,910 2,920 2,910 2,920 300
2020/07/20 2,924 2,924 2,910 2,910 400
2020/07/17 2,923 2,924 2,923 2,924 200
2020/07/16 2,920 2,920 2,916 2,916 200
2020/07/15 2,941 2,941 2,896 2,901 1,500
2020/07/14 2,942 2,942 2,885 2,896 2,100
2020/07/13 2,892 2,900 2,892 2,897 700
2020/07/10 2,924 2,924 2,894 2,919 600
2020/07/09 2,906 2,933 2,892 2,900 700
2020/07/08 2,910 2,915 2,888 2,906 600
2020/07/07 2,891 2,926 2,891 2,892 700
2020/07/06 2,900 2,920 2,895 2,895 2,000
2020/07/03 2,901 2,914 2,900 2,911 1,300
2020/07/02 2,907 2,935 2,900 2,926 1,000
2020/07/01 2,900 2,900 2,895 2,900 700
2020/06/30 2,895 2,910 2,895 2,910 900
2020/06/29 2,910 2,910 2,900 2,900 600
2020/06/26 2,941 2,943 2,910 2,910 700
2020/06/25 2,942 2,942 2,915 2,915 800
2020/06/24 2,937 2,937 2,937 2,937 200
2020/06/23 2,919 2,930 2,919 2,930 700
2020/06/22 2,920 2,920 2,919 2,919 800
2020/06/19 2,920 2,936 2,920 2,920 600
2020/06/18 2,930 2,934 2,915 2,915 400
2020/06/17 2,943 2,943 2,940 2,940 300
2020/06/16 2,942 2,943 2,932 2,943 600
2020/06/15 2,958 2,958 2,914 2,914 1,300
2020/06/12 2,890 2,933 2,890 2,933 2,300
2020/06/11 2,937 2,945 2,927 2,940 800
2020/06/10 2,935 2,948 2,924 2,941 600
2020/06/09 2,930 2,944 2,921 2,935 1,000
2020/06/08 2,948 2,949 2,917 2,930 1,400
2020/06/05 2,934 2,934 2,921 2,921 600
2020/06/04 2,925 2,926 2,906 2,906 1,400
2020/06/03 2,933 2,933 2,933 2,933 300
2020/06/02 2,910 2,933 2,910 2,933 600
2020/06/01 2,930 2,930 2,921 2,921 700
2020/05/29 2,930 2,930 2,930 2,930 100
2020/05/28 2,908 2,928 2,908 2,920 1,000
2020/05/27 2,898 2,924 2,895 2,918 1,300
2020/05/26 2,900 2,926 2,898 2,898 1,600
2020/05/25 2,930 2,930 2,900 2,900 1,100
2020/05/22 2,940 2,940 2,905 2,905 600
2020/05/21 2,932 2,947 2,932 2,940 1,200
2020/05/20 2,930 2,935 2,930 2,931 400
2020/05/19 2,901 2,920 2,901 2,920 800
2020/05/18 2,893 2,900 2,890 2,890 700
2020/05/15 2,888 2,888 2,870 2,870 1,100
2020/05/14 2,879 2,879 2,826 2,868 1,000
2020/05/13 2,840 2,879 2,830 2,873 1,000
2020/05/12 2,830 2,840 2,830 2,830 1,100
2020/05/11 2,790 2,826 2,790 2,820 2,600
2020/05/08 2,770 2,780 2,764 2,780 1,300
2020/05/07 2,763 2,770 2,760 2,760 2,000
2020/05/01 2,769 2,769 2,760 2,761 700
2020/04/30 2,770 2,770 2,762 2,762 500
2020/04/28 2,720 2,780 2,720 2,770 700
2020/04/27 2,750 2,789 2,750 2,770 600
2020/04/24 2,712 2,780 2,711 2,770 900
2020/04/23 2,740 2,740 2,740 2,740 100
2020/04/22 2,757 2,757 2,710 2,710 1,100
2020/04/21 2,727 2,751 2,727 2,729 1,000
2020/04/20 2,750 2,784 2,740 2,750 1,900
2020/04/17 2,803 2,804 2,783 2,783 600
2020/04/16 2,830 2,830 2,800 2,803 1,000
2020/04/15 2,820 2,820 2,820 2,820 1,200
2020/04/14 2,772 2,810 2,772 2,800 300
2020/04/13 2,796 2,800 2,751 2,772 1,800
2020/04/10 2,820 2,825 2,811 2,811 1,500
2020/04/09 2,755 2,809 2,736 2,801 2,200
2020/04/08 2,673 2,727 2,650 2,727 2,300
2020/04/07 2,650 2,695 2,630 2,630 2,100
2020/04/06 2,677 2,677 2,523 2,600 7,400
2020/04/03 2,871 2,875 2,777 2,777 3,700
2020/04/02 2,890 2,890 2,870 2,872 2,100
2020/04/01 2,920 2,920 2,905 2,910 400
2020/03/31 2,896 2,933 2,896 2,933 300
2020/03/30 2,900 2,900 2,895 2,895 1,300
2020/03/27 2,902 2,938 2,902 2,903 1,700
2020/03/26 2,900 2,915 2,900 2,909 1,700
2020/03/25 2,965 2,979 2,912 2,920 2,100
2020/03/24 2,886 2,909 2,886 2,900 1,800
2020/03/23 2,892 2,900 2,889 2,889 3,600
2020/03/19 2,905 2,919 2,890 2,905 3,000
2020/03/18 2,928 2,930 2,905 2,905 7,100
2020/03/17 3,015 3,040 2,971 3,020 6,200
2020/03/16 3,080 3,100 2,950 3,030 5,400
2020/03/13 2,911 2,941 2,902 2,929 5,300
2020/03/12 2,947 2,963 2,930 2,945 2,100
2020/03/11 2,960 2,987 2,960 2,965 2,200
2020/03/10 2,970 2,986 2,902 2,985 5,400
2020/03/09 3,025 3,030 2,995 3,000 3,000
2020/03/06 3,020 3,025 3,015 3,025 800
2020/03/05 3,085 3,090 3,015 3,020 2,800
2020/03/04 3,010 3,035 3,005 3,005 1,400
2020/03/03 3,020 3,020 2,994 3,015 1,400
2020/03/02 2,950 3,010 2,900 2,970 5,200
2020/02/28 3,025 3,025 2,909 2,960 7,100
2020/02/27 3,085 3,120 3,065 3,065 3,000
2020/02/26 3,085 3,110 3,075 3,085 1,600
2020/02/25 3,100 3,115 3,080 3,085 2,700
2020/02/21 3,160 3,165 3,130 3,130 2,300
2020/02/20 3,135 3,160 3,135 3,160 900
2020/02/19 3,135 3,150 3,135 3,150 400
2020/02/18 3,145 3,150 3,130 3,135 1,000
2020/02/17 3,155 3,155 3,145 3,145 1,000
2020/02/14 3,130 3,145 3,130 3,145 1,000
2020/02/13 3,140 3,150 3,140 3,145 700
2020/02/12 3,150 3,155 3,125 3,155 1,000
2020/02/10 3,155 3,155 3,120 3,150 900
2020/02/07 3,125 3,155 3,125 3,155 1,400
2020/02/06 3,135 3,140 3,120 3,140 900
2020/02/05 3,120 3,135 3,115 3,130 1,600
2020/02/04 3,110 3,110 3,100 3,100 700
2020/02/03 3,125 3,130 3,105 3,105 1,100
2020/01/31 3,105 3,120 3,105 3,105 1,100
2020/01/30 3,120 3,120 3,100 3,105 800
2020/01/29 3,095 3,120 3,095 3,120 400
2020/01/28 3,115 3,115 3,100 3,100 500
2020/01/27 3,110 3,115 3,100 3,115 1,500
2020/01/24 3,120 3,120 3,115 3,120 800
2020/01/23 3,110 3,115 3,110 3,115 300
2020/01/22 3,115 3,115 3,095 3,095 1,300
2020/01/21 3,115 3,115 3,110 3,110 400
2020/01/20 3,090 3,105 3,090 3,105 700
2020/01/17 3,100 3,100 3,090 3,090 500
2020/01/16 3,100 3,105 3,085 3,085 1,000
2020/01/15 3,105 3,105 3,105 3,105 900
2020/01/14 3,105 3,105 3,085 3,085 400
2020/01/10 3,090 3,100 3,085 3,085 500
2020/01/09 3,110 3,115 3,090 3,090 1,500
2020/01/08 3,110 3,110 3,085 3,105 1,000
2020/01/07 3,100 3,100 3,080 3,100 1,400
2020/01/06 3,090 3,100 3,090 3,100 800

このページの先頭へ