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 |
|---|---|---|---|---|---|
| 2024/09/26 | 3,450 | 3,470 | 3,430 | 3,445 | 3,400 |
| 2024/09/25 | 3,470 | 3,470 | 3,440 | 3,455 | 2,000 |
| 2024/09/24 | 3,480 | 3,480 | 3,460 | 3,470 | 2,600 |
| 2024/09/20 | 3,480 | 3,490 | 3,475 | 3,480 | 3,900 |
| 2024/09/19 | 3,480 | 3,495 | 3,470 | 3,480 | 10,400 |
| 2024/09/18 | 3,565 | 3,580 | 3,560 | 3,560 | 4,800 |
| 2024/09/17 | 3,545 | 3,590 | 3,530 | 3,565 | 4,600 |
| 2024/09/13 | 3,565 | 3,580 | 3,565 | 3,570 | 2,200 |
| 2024/09/12 | 3,580 | 3,585 | 3,570 | 3,585 | 1,600 |
| 2024/09/11 | 3,600 | 3,600 | 3,580 | 3,580 | 1,900 |
| 2024/09/10 | 3,580 | 3,590 | 3,575 | 3,590 | 1,700 |
| 2024/09/09 | 3,595 | 3,595 | 3,580 | 3,580 | 1,000 |
| 2024/09/06 | 3,595 | 3,595 | 3,575 | 3,595 | 2,600 |
| 2024/09/05 | 3,590 | 3,600 | 3,585 | 3,600 | 1,200 |
| 2024/09/04 | 3,585 | 3,600 | 3,580 | 3,590 | 2,000 |
| 2024/09/03 | 3,590 | 3,590 | 3,580 | 3,590 | 1,200 |
| 2024/09/02 | 3,570 | 3,580 | 3,560 | 3,560 | 1,300 |
| 2024/08/30 | 3,575 | 3,575 | 3,570 | 3,570 | 1,000 |
| 2024/08/29 | 3,540 | 3,565 | 3,540 | 3,565 | 3,000 |
| 2024/08/28 | 3,545 | 3,545 | 3,530 | 3,530 | 1,200 |
| 2024/08/27 | 3,545 | 3,545 | 3,535 | 3,535 | 500 |
| 2024/08/26 | 3,550 | 3,550 | 3,540 | 3,540 | 300 |
| 2024/08/23 | 3,525 | 3,545 | 3,525 | 3,545 | 1,100 |
| 2024/08/22 | 3,545 | 3,545 | 3,520 | 3,525 | 400 |
| 2024/08/21 | 3,545 | 3,545 | 3,510 | 3,545 | 700 |
| 2024/08/20 | 3,540 | 3,545 | 3,540 | 3,545 | 1,000 |
| 2024/08/19 | 3,530 | 3,535 | 3,515 | 3,515 | 400 |
| 2024/08/16 | 3,510 | 3,525 | 3,500 | 3,525 | 700 |
| 2024/08/15 | 3,530 | 3,530 | 3,500 | 3,500 | 1,300 |
| 2024/08/14 | 3,485 | 3,520 | 3,480 | 3,520 | 1,500 |
| 2024/08/13 | 3,490 | 3,500 | 3,490 | 3,500 | 1,000 |
| 2024/08/09 | 3,490 | 3,490 | 3,490 | 3,490 | 200 |
| 2024/08/08 | 3,500 | 3,500 | 3,465 | 3,465 | 1,000 |
| 2024/08/07 | 3,450 | 3,480 | 3,450 | 3,465 | 800 |
| 2024/08/06 | 3,355 | 3,435 | 3,355 | 3,420 | 2,900 |
| 2024/08/05 | 3,470 | 3,520 | 3,350 | 3,350 | 6,500 |
| 2024/08/02 | 3,500 | 3,500 | 3,480 | 3,480 | 3,600 |
| 2024/08/01 | 3,510 | 3,540 | 3,510 | 3,520 | 1,400 |
| 2024/07/31 | 3,520 | 3,520 | 3,510 | 3,510 | 1,000 |
| 2024/07/30 | 3,510 | 3,520 | 3,510 | 3,520 | 600 |
| 2024/07/29 | 3,500 | 3,515 | 3,500 | 3,515 | 700 |
| 2024/07/26 | 3,510 | 3,520 | 3,495 | 3,495 | 500 |
| 2024/07/25 | 3,495 | 3,500 | 3,495 | 3,500 | 1,000 |
| 2024/07/24 | 3,505 | 3,510 | 3,500 | 3,505 | 1,100 |
| 2024/07/23 | 3,510 | 3,545 | 3,500 | 3,520 | 1,100 |
| 2024/07/22 | 3,500 | 3,500 | 3,490 | 3,495 | 900 |
| 2024/07/19 | 3,515 | 3,525 | 3,500 | 3,500 | 700 |
| 2024/07/18 | 3,515 | 3,520 | 3,510 | 3,510 | 500 |
| 2024/07/17 | 3,525 | 3,535 | 3,500 | 3,525 | 1,900 |
| 2024/07/16 | 3,515 | 3,550 | 3,515 | 3,525 | 2,900 |
| 2024/07/12 | 3,515 | 3,530 | 3,510 | 3,515 | 1,300 |
| 2024/07/11 | 3,520 | 3,520 | 3,505 | 3,505 | 500 |
| 2024/07/10 | 3,520 | 3,525 | 3,500 | 3,515 | 1,700 |
| 2024/07/09 | 3,505 | 3,510 | 3,500 | 3,500 | 1,000 |
| 2024/07/08 | 3,510 | 3,510 | 3,500 | 3,510 | 600 |
| 2024/07/05 | 3,520 | 3,520 | 3,520 | 3,520 | 600 |
| 2024/07/04 | 3,515 | 3,515 | 3,500 | 3,515 | 700 |
| 2024/07/03 | 3,500 | 3,505 | 3,500 | 3,500 | 400 |
| 2024/07/02 | 3,505 | 3,510 | 3,505 | 3,505 | 600 |
| 2024/07/01 | 3,505 | 3,515 | 3,500 | 3,500 | 900 |
| 2024/06/28 | 3,500 | 3,515 | 3,495 | 3,515 | 1,500 |
| 2024/06/27 | 3,500 | 3,505 | 3,500 | 3,505 | 400 |
| 2024/06/26 | 3,515 | 3,515 | 3,480 | 3,505 | 2,600 |
| 2024/06/25 | 3,495 | 3,515 | 3,490 | 3,515 | 2,000 |
| 2024/06/24 | 3,495 | 3,510 | 3,480 | 3,510 | 2,000 |
| 2024/06/21 | 3,480 | 3,490 | 3,480 | 3,490 | 200 |
| 2024/06/20 | 3,475 | 3,480 | 3,475 | 3,480 | 200 |
| 2024/06/19 | 3,460 | 3,460 | 3,460 | 3,460 | 200 |
| 2024/06/18 | 3,460 | 3,470 | 3,460 | 3,470 | 500 |
| 2024/06/17 | 3,475 | 3,475 | 3,455 | 3,455 | 1,100 |
| 2024/06/14 | 3,470 | 3,475 | 3,470 | 3,475 | 200 |
| 2024/06/13 | 3,450 | 3,470 | 3,450 | 3,465 | 800 |
| 2024/06/12 | 3,475 | 3,480 | 3,450 | 3,460 | 2,400 |
| 2024/06/11 | 3,465 | 3,465 | 3,465 | 3,465 | 200 |
| 2024/06/10 | 3,460 | 3,460 | 3,460 | 3,460 | 1,200 |
| 2024/06/07 | 3,470 | 3,480 | 3,460 | 3,460 | 900 |
| 2024/06/06 | 3,460 | 3,485 | 3,460 | 3,470 | 1,000 |
| 2024/06/05 | 3,490 | 3,490 | 3,465 | 3,465 | 800 |
| 2024/06/04 | 3,470 | 3,490 | 3,465 | 3,490 | 700 |
| 2024/06/03 | 3,480 | 3,480 | 3,460 | 3,480 | 600 |
| 2024/05/31 | 3,485 | 3,485 | 3,485 | 3,485 | 200 |
| 2024/05/30 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2024/05/29 | 3,485 | 3,495 | 3,465 | 3,485 | 900 |
| 2024/05/27 | 3,475 | 3,485 | 3,460 | 3,460 | 400 |
| 2024/05/24 | 3,450 | 3,475 | 3,450 | 3,475 | 1,300 |
| 2024/05/23 | 3,470 | 3,470 | 3,470 | 3,470 | 400 |
| 2024/05/22 | 3,465 | 3,465 | 3,455 | 3,455 | 300 |
| 2024/05/21 | 3,475 | 3,480 | 3,470 | 3,470 | 700 |
| 2024/05/20 | 3,470 | 3,480 | 3,450 | 3,470 | 700 |
| 2024/05/17 | 3,460 | 3,470 | 3,455 | 3,470 | 500 |
| 2024/05/16 | 3,480 | 3,480 | 3,460 | 3,460 | 1,100 |
| 2024/05/15 | 3,490 | 3,490 | 3,460 | 3,460 | 1,000 |
| 2024/05/14 | 3,485 | 3,485 | 3,455 | 3,475 | 1,000 |
| 2024/05/13 | 3,470 | 3,470 | 3,445 | 3,460 | 1,300 |
| 2024/05/10 | 3,450 | 3,460 | 3,430 | 3,440 | 2,400 |
| 2024/05/09 | 3,460 | 3,465 | 3,460 | 3,465 | 300 |
| 2024/05/08 | 3,470 | 3,470 | 3,450 | 3,470 | 1,200 |
| 2024/05/07 | 3,470 | 3,470 | 3,460 | 3,470 | 2,700 |
| 2024/05/02 | 3,555 | 3,595 | 3,405 | 3,460 | 11,000 |
| 2024/05/01 | 3,485 | 3,555 | 3,430 | 3,555 | 12,500 |
| 2024/04/30 | 3,420 | 3,470 | 3,420 | 3,470 | 1,000 |
| 2024/04/26 | 3,430 | 3,430 | 3,405 | 3,415 | 1,000 |
| 2024/04/25 | 3,455 | 3,455 | 3,430 | 3,430 | 1,300 |
| 2024/04/24 | 3,440 | 3,455 | 3,440 | 3,455 | 200 |
| 2024/04/23 | 3,415 | 3,450 | 3,415 | 3,425 | 1,100 |
| 2024/04/22 | 3,430 | 3,430 | 3,420 | 3,420 | 1,100 |
| 2024/04/19 | 3,425 | 3,445 | 3,385 | 3,445 | 1,800 |
| 2024/04/18 | 3,475 | 3,475 | 3,425 | 3,435 | 2,600 |
| 2024/04/17 | 3,450 | 3,475 | 3,450 | 3,475 | 800 |
| 2024/04/16 | 3,495 | 3,495 | 3,425 | 3,425 | 2,400 |
| 2024/04/15 | 3,510 | 3,510 | 3,490 | 3,490 | 1,400 |
| 2024/04/12 | 3,505 | 3,510 | 3,495 | 3,510 | 500 |
| 2024/04/11 | 3,490 | 3,505 | 3,490 | 3,505 | 500 |
| 2024/04/10 | 3,480 | 3,515 | 3,480 | 3,510 | 1,500 |
| 2024/04/09 | 3,460 | 3,480 | 3,450 | 3,480 | 3,100 |
| 2024/04/08 | 3,505 | 3,530 | 3,480 | 3,495 | 2,500 |
| 2024/04/05 | 3,485 | 3,520 | 3,485 | 3,500 | 2,700 |
| 2024/04/04 | 3,490 | 3,500 | 3,450 | 3,485 | 4,300 |
| 2024/04/03 | 3,535 | 3,535 | 3,415 | 3,510 | 2,500 |
| 2024/04/02 | 3,460 | 3,740 | 3,400 | 3,465 | 11,500 |
| 2024/04/01 | 3,525 | 3,525 | 3,400 | 3,460 | 4,000 |
| 2024/03/29 | 3,480 | 3,530 | 3,480 | 3,525 | 3,200 |
| 2024/03/28 | 3,435 | 3,480 | 3,435 | 3,470 | 3,900 |
| 2024/03/27 | 3,440 | 3,455 | 3,425 | 3,455 | 2,100 |
| 2024/03/26 | 3,440 | 3,440 | 3,425 | 3,435 | 1,700 |
| 2024/03/25 | 3,410 | 3,445 | 3,405 | 3,445 | 2,200 |
| 2024/03/22 | 3,405 | 3,425 | 3,400 | 3,405 | 3,200 |
| 2024/03/21 | 3,385 | 3,450 | 3,385 | 3,400 | 3,600 |
| 2024/03/19 | 3,400 | 3,400 | 3,360 | 3,385 | 9,100 |
| 2024/03/18 | 3,365 | 3,425 | 3,350 | 3,400 | 13,800 |
| 2024/03/15 | 3,540 | 3,540 | 3,515 | 3,515 | 9,700 |
| 2024/03/14 | 3,525 | 3,540 | 3,520 | 3,535 | 3,300 |
| 2024/03/13 | 3,535 | 3,540 | 3,520 | 3,520 | 2,600 |
| 2024/03/12 | 3,500 | 3,545 | 3,485 | 3,530 | 4,700 |
| 2024/03/11 | 3,515 | 3,515 | 3,490 | 3,505 | 4,400 |
| 2024/03/08 | 3,525 | 3,525 | 3,495 | 3,525 | 4,700 |
| 2024/03/07 | 3,540 | 3,540 | 3,520 | 3,525 | 2,700 |
| 2024/03/06 | 3,550 | 3,550 | 3,510 | 3,535 | 3,500 |
| 2024/03/05 | 3,545 | 3,560 | 3,520 | 3,560 | 4,600 |
| 2024/03/04 | 3,580 | 3,580 | 3,530 | 3,530 | 2,300 |
| 2024/03/01 | 3,600 | 3,600 | 3,520 | 3,565 | 4,400 |
| 2024/02/29 | 3,530 | 3,600 | 3,510 | 3,555 | 2,800 |
| 2024/02/28 | 3,500 | 3,550 | 3,475 | 3,510 | 4,500 |
| 2024/02/27 | 3,470 | 3,500 | 3,470 | 3,490 | 2,100 |
| 2024/02/26 | 3,500 | 3,505 | 3,475 | 3,485 | 4,900 |
| 2024/02/22 | 3,470 | 3,470 | 3,470 | 3,470 | 300 |
| 2024/02/21 | 3,470 | 3,470 | 3,450 | 3,465 | 800 |
| 2024/02/20 | 3,445 | 3,470 | 3,445 | 3,470 | 1,700 |
| 2024/02/19 | 3,420 | 3,440 | 3,420 | 3,440 | 800 |
| 2024/02/16 | 3,385 | 3,420 | 3,375 | 3,420 | 2,800 |
| 2024/02/15 | 3,430 | 3,435 | 3,385 | 3,400 | 3,900 |
| 2024/02/14 | 3,440 | 3,445 | 3,420 | 3,430 | 2,400 |
| 2024/02/13 | 3,450 | 3,460 | 3,430 | 3,430 | 2,300 |
| 2024/02/09 | 3,450 | 3,470 | 3,450 | 3,460 | 1,300 |
| 2024/02/08 | 3,455 | 3,475 | 3,430 | 3,440 | 3,000 |
| 2024/02/07 | 3,465 | 3,505 | 3,465 | 3,465 | 1,300 |
| 2024/02/06 | 3,475 | 3,500 | 3,475 | 3,490 | 1,100 |
| 2024/02/05 | 3,535 | 3,535 | 3,465 | 3,475 | 2,300 |
| 2024/02/02 | 3,465 | 3,535 | 3,430 | 3,535 | 2,500 |
| 2024/02/01 | 3,470 | 3,500 | 3,400 | 3,450 | 7,100 |
| 2024/01/31 | 3,550 | 3,550 | 3,500 | 3,510 | 4,400 |
| 2024/01/30 | 3,495 | 3,595 | 3,465 | 3,550 | 4,200 |
| 2024/01/29 | 3,490 | 3,500 | 3,475 | 3,495 | 4,700 |
| 2024/01/26 | 3,495 | 3,500 | 3,465 | 3,500 | 6,400 |
| 2024/01/25 | 3,420 | 3,530 | 3,420 | 3,495 | 3,000 |
| 2024/01/24 | 3,420 | 3,440 | 3,420 | 3,435 | 2,000 |
| 2024/01/23 | 3,410 | 3,440 | 3,410 | 3,415 | 1,700 |
| 2024/01/22 | 3,440 | 3,450 | 3,375 | 3,430 | 5,200 |
| 2024/01/19 | 3,405 | 3,500 | 3,405 | 3,455 | 3,100 |
| 2024/01/18 | 3,445 | 3,445 | 3,395 | 3,395 | 4,700 |
| 2024/01/17 | 3,425 | 3,445 | 3,405 | 3,445 | 2,800 |
| 2024/01/16 | 3,400 | 3,430 | 3,385 | 3,420 | 3,100 |
| 2024/01/15 | 3,370 | 3,400 | 3,350 | 3,400 | 3,700 |
| 2024/01/12 | 3,365 | 3,380 | 3,360 | 3,365 | 1,400 |
| 2024/01/11 | 3,370 | 3,380 | 3,365 | 3,365 | 1,600 |
| 2024/01/10 | 3,360 | 3,375 | 3,355 | 3,370 | 2,300 |
| 2024/01/09 | 3,360 | 3,380 | 3,330 | 3,350 | 2,700 |
| 2024/01/05 | 3,400 | 3,400 | 3,325 | 3,350 | 3,100 |
| 2024/01/04 | 3,310 | 3,390 | 3,295 | 3,345 | 4,600 |