3030 (株)ハブの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	888	889	855	864	20,100	864
2018-12-27	885	898	851	879	49,000	879
2018-12-26	828	864	812	856	32,500	856
2018-12-25	873	873	816	816	47,100	816
2018-12-21	904	906	860	884	37,000	884
2018-12-20	951	978	902	906	19,600	906
2018-12-19	972	989	958	960	9,000	960
2018-12-18	951	995	951	980	19,700	980
2018-12-17	1,010	1,017	966	966	14,700	966
2018-12-14	1,064	1,064	1,000	1,005	15,700	1,005
2018-12-13	1,034	1,055	1,034	1,037	9,200	1,037
2018-12-12	1,021	1,047	992	1,029	23,100	1,029
2018-12-11	1,101	1,108	1,014	1,014	32,500	1,014
2018-12-10	1,028	1,100	1,009	1,067	59,800	1,067
2018-12-07	993	1,010	974	1,003	39,400	1,003
2018-12-06	985	990	964	973	13,200	973
2018-12-05	953	989	945	982	14,800	982
2018-12-04	982	982	956	957	9,300	957
2018-12-03	964	982	957	982	15,500	982
2018-11-30	951	971	945	955	10,900	955
2018-11-29	959	959	936	954	7,200	954
2018-11-28	961	961	936	936	10,600	936
2018-11-27	947	954	931	947	14,500	947
2018-11-26	939	939	921	928	8,900	928
2018-11-22	908	939	907	928	12,500	928
2018-11-21	905	909	900	906	10,200	906
2018-11-20	903	929	903	919	9,900	919
2018-11-19	902	929	902	910	7,200	910
2018-11-16	914	936	906	907	12,300	907
2018-11-15	913	925	913	920	5,000	920
2018-11-14	930	936	916	920	8,500	920
2018-11-13	928	941	910	930	17,100	930
2018-11-12	961	962	927	943	14,500	943
2018-11-09	919	951	918	951	30,500	951
2018-11-08	908	920	904	919	18,800	919
2018-11-07	914	930	905	912	15,400	912
2018-11-06	903	910	900	910	6,800	910
2018-11-05	918	921	904	907	10,600	907
2018-11-02	911	919	894	919	29,900	919
2018-11-01	900	903	871	902	23,100	902
2018-10-31	894	899	875	897	48,100	897
2018-10-30	818	864	818	864	33,000	864
2018-10-29	866	872	812	820	47,300	820
2018-10-26	889	906	866	872	16,800	872
2018-10-25	908	908	883	883	32,800	883
2018-10-24	892	917	891	917	19,500	917
2018-10-23	904	913	887	896	21,400	896
2018-10-22	891	928	891	922	22,200	922
2018-10-19	894	910	890	900	23,500	900
2018-10-18	900	917	898	903	16,300	903
2018-10-17	900	910	892	893	23,600	893
2018-10-16	890	904	890	902	21,100	902
2018-10-15	895	918	892	900	25,800	900
2018-10-12	908	914	893	899	42,100	899
2018-10-11	900	934	898	900	44,800	900
2018-10-10	953	968	945	945	32,200	945
2018-10-09	984	986	953	956	23,100	956
2018-10-05	986	1,001	964	981	18,000	981
2018-10-04	999	1,009	984	985	16,600	985
2018-10-03	1,005	1,007	990	999	15,300	999
2018-10-02	1,015	1,023	1,010	1,012	8,100	1,012
2018-10-01	1,027	1,027	1,010	1,011	4,300	1,011
2018-09-28	1,020	1,030	1,015	1,018	20,700	1,018
2018-09-27	1,017	1,019	991	993	10,400	993
2018-09-26	1,008	1,023	1,008	1,015	20,100	1,015
2018-09-25	999	1,015	997	1,013	19,900	1,013
2018-09-21	993	1,012	989	1,000	21,500	1,000
2018-09-20	998	998	983	991	10,200	991
2018-09-19	988	999	974	999	20,800	999
2018-09-18	993	993	972	988	35,700	988
2018-09-14	989	996	969	978	15,600	978
2018-09-13	950	983	950	983	10,000	983
2018-09-12	951	953	934	944	14,300	944
2018-09-11	950	960	950	956	6,900	956
2018-09-10	955	963	952	956	5,700	956
2018-09-07	972	972	959	964	4,900	964
2018-09-06	966	986	959	982	10,800	982
2018-09-05	967	979	961	973	7,900	973
2018-09-04	980	980	970	970	9,500	970
2018-09-03	998	998	974	980	10,500	980
2018-08-31	1,005	1,005	993	999	11,700	999
2018-08-30	989	1,023	970	1,022	20,900	1,022
2018-08-29	970	979	965	977	8,400	977
2018-08-28	996	996	964	970	9,300	970
2018-08-27	975	985	971	975	19,900	975
2018-08-24	957	969	953	961	22,400	961
2018-08-23	957	957	939	948	17,900	948
2018-08-22	940	959	930	942	31,400	942
2018-08-21	935	939	932	935	28,300	935
2018-08-20	948	948	921	934	15,000	934
2018-08-17	946	946	922	942	31,000	942
2018-08-16	983	983	936	942	122,400	942
2018-08-15	1,001	1,001	982	985	26,200	985
2018-08-14	998	1,009	997	998	12,100	998
2018-08-13	1,016	1,027	988	994	28,100	994
2018-08-10	1,046	1,050	1,029	1,032	19,900	1,032
2018-08-09	1,080	1,083	1,046	1,054	18,400	1,054
2018-08-08	1,032	1,080	1,010	1,072	48,500	1,072
2018-08-07	1,038	1,038	1,030	1,033	20,500	1,033
2018-08-06	1,045	1,050	1,040	1,041	15,900	1,041
2018-08-03	1,037	1,052	1,031	1,052	27,100	1,052
2018-08-02	1,041	1,047	1,033	1,037	12,000	1,037
2018-08-01	1,048	1,051	1,032	1,032	17,800	1,032
2018-07-31	1,064	1,073	1,042	1,044	18,600	1,044
2018-07-30	1,089	1,089	1,058	1,073	15,600	1,073
2018-07-27	1,054	1,078	1,037	1,074	27,400	1,074
2018-07-26	1,075	1,085	1,041	1,054	30,500	1,054
2018-07-25	1,065	1,077	1,060	1,066	20,000	1,066
2018-07-24	1,077	1,098	1,054	1,064	41,800	1,064
2018-07-23	1,014	1,058	1,008	1,040	45,000	1,040
2018-07-20	1,000	1,014	994	1,004	19,700	1,004
2018-07-19	1,004	1,006	997	1,000	26,100	1,000
2018-07-18	1,013	1,015	1,001	1,001	23,500	1,001
2018-07-17	1,010	1,026	1,000	1,016	53,200	1,016
2018-07-13	986	1,035	974	1,011	201,800	1,011
2018-07-12	1,065	1,120	1,035	1,079	51,800	1,079
2018-07-11	1,109	1,120	1,065	1,077	42,500	1,077
2018-07-10	1,128	1,160	1,106	1,106	48,600	1,106
2018-07-09	1,077	1,093	1,062	1,084	30,200	1,084
2018-07-06	1,060	1,098	1,060	1,090	18,200	1,090
2018-07-05	1,085	1,085	1,052	1,060	39,800	1,060
2018-07-04	1,096	1,096	1,083	1,090	25,200	1,090
2018-07-03	1,108	1,129	1,099	1,100	33,400	1,100
2018-07-02	1,188	1,188	1,104	1,108	44,100	1,108
2018-06-29	1,195	1,195	1,153	1,180	45,600	1,180
2018-06-28	1,200	1,205	1,160	1,197	44,900	1,197
2018-06-27	1,150	1,195	1,148	1,190	24,700	1,190
2018-06-26	1,138	1,167	1,122	1,159	43,500	1,159
2018-06-25	1,250	1,250	1,136	1,150	107,000	1,150
2018-06-22	1,218	1,231	1,201	1,216	35,600	1,216
2018-06-21	1,295	1,299	1,234	1,234	73,200	1,234
2018-06-20	1,313	1,350	1,252	1,289	145,900	1,289
2018-06-19	1,280	1,290	1,211	1,269	67,600	1,269
2018-06-18	1,322	1,337	1,272	1,282	69,000	1,282
2018-06-15	1,273	1,320	1,270	1,314	105,900	1,314
2018-06-14	1,272	1,272	1,236	1,259	70,500	1,259
2018-06-13	1,201	1,274	1,199	1,270	76,900	1,270
2018-06-12	1,184	1,190	1,176	1,188	16,800	1,188
2018-06-11	1,185	1,192	1,171	1,175	23,700	1,175
2018-06-08	1,165	1,183	1,158	1,169	35,800	1,169
2018-06-07	1,135	1,166	1,123	1,165	40,800	1,165
2018-06-06	1,157	1,158	1,122	1,133	32,100	1,133
2018-06-05	1,168	1,168	1,140	1,157	32,300	1,157
2018-06-04	1,146	1,160	1,146	1,155	28,800	1,155
2018-06-01	1,166	1,171	1,145	1,146	33,300	1,146
2018-05-31	1,210	1,210	1,169	1,174	39,300	1,174
2018-05-30	1,203	1,215	1,195	1,200	33,000	1,200
2018-05-29	1,210	1,249	1,191	1,227	34,000	1,227
2018-05-28	1,246	1,253	1,206	1,209	42,900	1,209
2018-05-25	1,266	1,270	1,245	1,245	46,400	1,245
2018-05-24	1,266	1,296	1,263	1,270	79,600	1,270
2018-05-23	1,274	1,275	1,250	1,256	47,100	1,256
2018-05-22	1,249	1,262	1,221	1,245	65,300	1,245
2018-05-21	1,224	1,224	1,209	1,224	25,900	1,224
2018-05-18	1,211	1,219	1,199	1,206	26,700	1,206
2018-05-17	1,233	1,240	1,201	1,203	33,800	1,203
2018-05-16	1,198	1,275	1,190	1,230	171,400	1,230
2018-05-15	1,164	1,185	1,135	1,141	46,100	1,141
2018-05-14	1,139	1,158	1,122	1,153	20,600	1,153
2018-05-11	1,154	1,154	1,136	1,137	20,200	1,137
2018-05-10	1,169	1,169	1,124	1,148	43,800	1,148
2018-05-09	1,164	1,178	1,151	1,169	48,700	1,169
2018-05-08	1,086	1,158	1,086	1,142	72,100	1,142
2018-05-07	1,097	1,097	1,078	1,086	19,500	1,086
2018-05-02	1,058	1,078	1,054	1,076	23,800	1,076
2018-05-01	1,071	1,080	1,056	1,058	27,000	1,058
2018-04-27	1,079	1,083	1,056	1,060	41,200	1,060
2018-04-26	1,056	1,086	1,041	1,056	146,900	1,056
2018-04-25	1,051	1,051	1,016	1,017	23,700	1,017
2018-04-24	1,022	1,058	1,022	1,034	29,300	1,034
2018-04-23	1,016	1,025	1,008	1,021	20,900	1,021
2018-04-20	1,010	1,022	1,009	1,016	17,400	1,016
2018-04-19	1,027	1,035	1,004	1,024	27,300	1,024
2018-04-18	1,018	1,038	1,015	1,034	25,800	1,034
2018-04-17	1,002	1,022	991	1,018	51,000	1,018
2018-04-16	1,061	1,061	986	1,004	123,500	1,004
2018-04-13	1,110	1,116	1,076	1,082	35,300	1,082
2018-04-12	1,108	1,118	1,104	1,107	21,900	1,107
2018-04-11	1,115	1,126	1,085	1,100	26,500	1,100
2018-04-10	1,100	1,113	1,079	1,108	25,000	1,108
2018-04-09	1,097	1,110	1,073	1,103	40,600	1,103
2018-04-06	1,099	1,117	1,084	1,090	31,800	1,090
2018-04-05	1,062	1,098	1,055	1,096	41,600	1,096
2018-04-04	1,060	1,065	1,041	1,061	48,800	1,061
2018-04-03	1,066	1,066	1,038	1,054	40,800	1,054
2018-03-30	1,023	1,033	1,012	1,030	53,700	1,030
2018-03-29	1,008	1,026	1,000	1,020	62,300	1,020
2018-03-28	1,004	1,039	999	1,037	30,200	1,037
2018-03-27	1,029	1,034	998	1,002	67,900	1,002
2018-03-26	1,001	1,021	986	1,016	68,600	1,016
2018-03-23	1,029	1,044	1,024	1,031	42,300	1,031
2018-03-22	1,051	1,071	1,050	1,065	40,200	1,065
2018-03-20	1,075	1,075	1,045	1,061	71,600	1,061
2018-03-19	1,126	1,126	1,081	1,090	23,900	1,090
2018-03-16	1,101	1,120	1,100	1,118	26,400	1,118
2018-03-15	1,133	1,136	1,102	1,104	54,600	1,104
2018-03-14	1,164	1,164	1,119	1,133	48,200	1,133
2018-03-13	1,136	1,179	1,125	1,175	23,300	1,175
2018-03-12	1,167	1,168	1,125	1,137	38,600	1,137
2018-03-09	1,187	1,194	1,161	1,170	17,500	1,170
2018-03-08	1,198	1,198	1,168	1,171	18,700	1,171
2018-03-07	1,205	1,228	1,177	1,182	16,900	1,182
2018-03-06	1,180	1,208	1,180	1,205	10,200	1,205
2018-03-05	1,202	1,207	1,165	1,170	22,400	1,170
2018-03-02	1,167	1,216	1,165	1,197	26,700	1,197
2018-03-01	1,210	1,212	1,194	1,197	28,700	1,197
2018-02-28	1,215	1,239	1,215	1,228	20,800	1,228
2018-02-27	1,250	1,253	1,216	1,225	34,700	1,225
2018-02-26	1,270	1,273	1,246	1,250	31,900	1,250
2018-02-23	1,250	1,267	1,235	1,265	34,900	1,265
2018-02-22	1,281	1,281	1,242	1,249	43,500	1,249
2018-02-21	1,293	1,303	1,268	1,288	29,400	1,288
2018-02-20	1,299	1,301	1,264	1,286	26,300	1,286
2018-02-19	1,262	1,295	1,252	1,294	36,300	1,294
2018-02-16	1,245	1,274	1,231	1,257	28,000	1,257
2018-02-15	1,180	1,270	1,170	1,245	62,300	1,245
2018-02-14	1,230	1,238	1,160	1,188	40,700	1,188
2018-02-13	1,243	1,270	1,216	1,224	48,600	1,224
2018-02-09	1,153	1,220	1,150	1,213	64,300	1,213
2018-02-08	1,241	1,282	1,239	1,243	38,500	1,243
2018-02-07	1,346	1,347	1,230	1,239	85,100	1,239
2018-02-06	1,176	1,279	1,162	1,245	127,900	1,245
2018-02-05	1,400	1,400	1,351	1,356	109,400	1,356
2018-02-02	1,450	1,460	1,426	1,445	57,700	1,445
2018-02-01	1,465	1,465	1,412	1,441	103,600	1,441
2018-01-31	1,398	1,474	1,383	1,437	239,000	1,437
2018-01-30	1,400	1,405	1,369	1,378	470,000	1,378
2018-01-29	1,363	1,405	1,363	1,393	113,300	1,393
2018-01-26	1,394	1,401	1,360	1,360	116,400	1,360
2018-01-25	1,397	1,399	1,389	1,393	36,400	1,393
2018-01-24	1,394	1,398	1,382	1,393	47,700	1,393
2018-01-23	1,389	1,393	1,375	1,393	54,200	1,393
2018-01-22	1,393	1,395	1,341	1,368	76,100	1,368
2018-01-19	1,382	1,395	1,372	1,392	38,400	1,392
2018-01-18	1,397	1,400	1,365	1,366	69,000	1,366
2018-01-17	1,424	1,427	1,390	1,391	113,100	1,391
2018-01-16	1,400	1,449	1,390	1,437	138,500	1,437
2018-01-15	1,450	1,475	1,334	1,400	301,400	1,400
2018-01-12	1,552	1,552	1,441	1,450	279,100	1,450
2018-01-11	1,660	1,669	1,606	1,629	72,900	1,629
2018-01-10	1,675	1,700	1,610	1,679	70,000	1,679
2018-01-09	1,664	1,739	1,655	1,695	63,400	1,695
2018-01-05	1,720	1,724	1,630	1,670	53,200	1,670
2018-01-04	1,748	1,748	1,690	1,716	46,400	1,716

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3030 (株)ハブ の時系列データ [2018年度]

3030 (株)ハブの時系列データ [2018年度]