3030 (株)ハブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 780 | 789 | 780 | 782 | 20,700 | 782 |
| 2024-04-30 | 779 | 784 | 774 | 779 | 21,200 | 779 |
| 2024-04-26 | 781 | 781 | 768 | 771 | 68,800 | 771 |
| 2024-04-25 | 791 | 791 | 777 | 781 | 31,400 | 781 |
| 2024-04-24 | 793 | 793 | 781 | 788 | 24,400 | 788 |
| 2024-04-23 | 792 | 793 | 782 | 782 | 24,600 | 782 |
| 2024-04-22 | 778 | 793 | 778 | 789 | 43,500 | 789 |
| 2024-04-19 | 781 | 794 | 764 | 775 | 52,700 | 775 |
| 2024-04-18 | 773 | 789 | 770 | 785 | 53,200 | 785 |
| 2024-04-17 | 777 | 789 | 762 | 762 | 67,800 | 762 |
| 2024-04-16 | 782 | 796 | 774 | 774 | 66,800 | 774 |
| 2024-04-15 | 769 | 802 | 755 | 789 | 164,700 | 789 |
| 2024-04-12 | 757 | 775 | 754 | 764 | 156,100 | 764 |
| 2024-04-11 | 746 | 753 | 740 | 753 | 42,900 | 753 |
| 2024-04-10 | 758 | 759 | 750 | 751 | 24,200 | 751 |
| 2024-04-09 | 749 | 759 | 744 | 759 | 37,400 | 759 |
| 2024-04-08 | 760 | 760 | 744 | 746 | 32,800 | 746 |
| 2024-04-05 | 751 | 759 | 750 | 754 | 22,000 | 754 |
| 2024-04-04 | 761 | 762 | 752 | 757 | 23,800 | 757 |
| 2024-04-03 | 759 | 764 | 750 | 758 | 28,100 | 758 |
| 2024-04-02 | 765 | 765 | 755 | 755 | 40,500 | 755 |
| 2024-04-01 | 777 | 778 | 766 | 769 | 26,200 | 769 |
| 2024-03-29 | 761 | 776 | 761 | 774 | 50,800 | 774 |
| 2024-03-28 | 762 | 766 | 753 | 753 | 28,500 | 753 |
| 2024-03-27 | 752 | 761 | 752 | 761 | 20,100 | 761 |
| 2024-03-26 | 761 | 761 | 752 | 752 | 35,600 | 752 |
| 2024-03-25 | 763 | 773 | 762 | 762 | 26,100 | 762 |
| 2024-03-22 | 761 | 776 | 760 | 770 | 61,700 | 770 |
| 2024-03-21 | 756 | 764 | 755 | 764 | 32,300 | 764 |
| 2024-03-19 | 757 | 762 | 754 | 756 | 26,300 | 756 |
| 2024-03-18 | 750 | 761 | 748 | 761 | 37,000 | 761 |
| 2024-03-15 | 747 | 757 | 745 | 754 | 30,900 | 754 |
| 2024-03-14 | 740 | 758 | 740 | 757 | 50,800 | 757 |
| 2024-03-13 | 743 | 747 | 736 | 747 | 39,500 | 747 |
| 2024-03-12 | 730 | 740 | 718 | 738 | 40,600 | 738 |
| 2024-03-11 | 730 | 743 | 717 | 722 | 96,300 | 722 |
| 2024-03-08 | 740 | 741 | 733 | 736 | 38,700 | 736 |
| 2024-03-07 | 749 | 751 | 743 | 743 | 25,100 | 743 |
| 2024-03-06 | 743 | 758 | 738 | 751 | 37,800 | 751 |
| 2024-03-05 | 735 | 745 | 731 | 745 | 27,500 | 745 |
| 2024-03-04 | 746 | 751 | 736 | 739 | 55,900 | 739 |
| 2024-03-01 | 755 | 759 | 743 | 750 | 66,400 | 750 |
| 2024-02-29 | 763 | 766 | 755 | 759 | 53,700 | 759 |
| 2024-02-28 | 768 | 779 | 762 | 772 | 153,400 | 772 |
| 2024-02-27 | 803 | 808 | 793 | 798 | 150,500 | 798 |
| 2024-02-26 | 808 | 808 | 793 | 806 | 159,600 | 806 |
| 2024-02-22 | 837 | 840 | 787 | 801 | 562,100 | 801 |
| 2024-02-21 | 874 | 874 | 874 | 874 | 112,400 | 874 |
| 2024-02-20 | 728 | 728 | 721 | 724 | 25,900 | 724 |
| 2024-02-19 | 719 | 730 | 712 | 726 | 46,200 | 726 |
| 2024-02-16 | 709 | 718 | 709 | 713 | 34,700 | 713 |
| 2024-02-15 | 724 | 724 | 706 | 707 | 63,500 | 707 |
| 2024-02-14 | 719 | 722 | 713 | 721 | 36,700 | 721 |
| 2024-02-13 | 720 | 728 | 717 | 719 | 45,700 | 719 |
| 2024-02-09 | 717 | 730 | 716 | 716 | 33,700 | 716 |
| 2024-02-08 | 732 | 735 | 717 | 717 | 89,500 | 717 |
| 2024-02-07 | 731 | 750 | 725 | 732 | 42,300 | 732 |
| 2024-02-06 | 743 | 743 | 728 | 732 | 55,600 | 732 |
| 2024-02-05 | 752 | 752 | 742 | 743 | 72,000 | 743 |
| 2024-02-02 | 764 | 764 | 754 | 755 | 26,500 | 755 |
| 2024-02-01 | 759 | 763 | 754 | 755 | 33,400 | 755 |
| 2024-01-31 | 754 | 760 | 751 | 760 | 36,600 | 760 |
| 2024-01-30 | 760 | 765 | 751 | 751 | 102,500 | 751 |
| 2024-01-29 | 749 | 759 | 748 | 758 | 30,600 | 758 |
| 2024-01-26 | 748 | 752 | 740 | 743 | 38,300 | 743 |
| 2024-01-25 | 739 | 747 | 735 | 747 | 43,000 | 747 |
| 2024-01-24 | 749 | 750 | 731 | 731 | 53,600 | 731 |
| 2024-01-23 | 757 | 758 | 745 | 745 | 47,800 | 745 |
| 2024-01-22 | 757 | 759 | 749 | 754 | 37,700 | 754 |
| 2024-01-19 | 770 | 770 | 755 | 755 | 37,000 | 755 |
| 2024-01-18 | 752 | 770 | 752 | 759 | 30,200 | 759 |
| 2024-01-17 | 757 | 767 | 752 | 752 | 48,000 | 752 |
| 2024-01-16 | 765 | 778 | 753 | 755 | 60,200 | 755 |
| 2024-01-15 | 749 | 773 | 743 | 773 | 95,800 | 773 |
| 2024-01-12 | 757 | 762 | 746 | 755 | 79,200 | 755 |
| 2024-01-11 | 767 | 767 | 746 | 755 | 65,600 | 755 |
| 2024-01-10 | 772 | 772 | 754 | 760 | 48,900 | 760 |
| 2024-01-09 | 771 | 777 | 765 | 765 | 56,600 | 765 |
| 2024-01-05 | 744 | 764 | 738 | 756 | 58,200 | 756 |
| 2024-01-04 | 721 | 743 | 720 | 736 | 48,600 | 736 |
分割・併合履歴 ： [2017-05-29]1株→3株 [2015-02-25]1株→3株 [2013-08-28]1株→100株
