1. HOME >
  2. 株価時系列 >
  3. 3030 >
  4. 2019年

3030 (株)ハブ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0261,0441,0241,04243,0001,042
2019-12-271,0151,0251,0061,02323,3001,023
2019-12-261,0051,0141,0041,01341,6001,013
2019-12-251,0181,0181,0061,00626,3001,006
2019-12-241,0071,0101,0021,01025,6001,010
2019-12-231,0281,0291,0041,00441,5001,004
2019-12-201,0151,0241,0101,02125,6001,021
2019-12-191,0091,0181,0091,01413,0001,014
2019-12-181,0121,0141,0021,00928,4001,009
2019-12-171,0061,0141,0021,01430,3001,014
2019-12-161,0101,01599999960,600999
2019-12-131,0281,0291,0101,01039,0001,010
2019-12-121,0351,0371,0161,01735,5001,017
2019-12-111,0471,0511,0321,03546,6001,035
2019-12-101,0471,0501,0421,04224,4001,042
2019-12-091,0401,0491,0371,04036,4001,040
2019-12-061,0301,0341,0171,03233,7001,032
2019-12-051,0351,0421,0311,03122,6001,031
2019-12-041,0351,0351,0191,03219,7001,032
2019-12-031,0301,0391,0201,03533,5001,035
2019-12-021,0361,0451,0311,03328,1001,033
2019-11-291,0341,0461,0331,03529,7001,035
2019-11-281,0491,0491,0311,03738,4001,037
2019-11-271,0201,0411,0151,03465,6001,034
2019-11-261,0131,0271,0061,00850,2001,008
2019-11-251,0101,0141,0011,01432,3001,014
2019-11-221,0031,0131,0021,00228,7001,002
2019-11-211,0141,0149961,01087,2001,010
2019-11-201,0181,0211,0061,01446,1001,014
2019-11-191,0211,0281,0141,01433,0001,014
2019-11-181,0101,0191,0031,01931,1001,019
2019-11-151,0021,0121,0021,00549,1001,005
2019-11-141,0011,0271,0011,00772,2001,007
2019-11-131,0011,0049941,001103,4001,001
2019-11-121,0101,0221,0101,01132,0001,011
2019-11-111,0001,0179951,01073,4001,010
2019-11-081,0231,0381,0001,006127,5001,006
2019-11-071,0401,0401,0161,02977,1001,029
2019-11-061,0711,0771,0421,046118,9001,046
2019-11-051,0691,0791,0651,07875,8001,078
2019-11-011,0501,0631,0501,05559,6001,055
2019-10-311,0541,0641,0451,05375,1001,053
2019-10-301,0441,0561,0411,05483,6001,054
2019-10-291,0551,0601,0431,05059,3001,050
2019-10-281,0721,0731,0511,05262,8001,052
2019-10-251,0631,0711,0441,07096,2001,070
2019-10-241,1081,1091,0531,063125,1001,063
2019-10-231,0501,1031,0501,088214,4001,088
2019-10-211,0631,0631,0311,039172,3001,039
2019-10-181,1071,1071,0761,082137,0001,082
2019-10-171,1281,1371,1061,10792,2001,107
2019-10-161,1221,1281,0801,128265,9001,128
2019-10-151,1701,1731,1101,114295,4001,114
2019-10-111,1901,2191,1871,193161,0001,193
2019-10-101,2711,2761,1831,186295,5001,186
2019-10-091,3031,3031,2691,278157,1001,278
2019-10-081,3671,3821,3061,316375,8001,316
2019-10-071,3901,3921,3411,391173,5001,391
2019-10-041,3701,3851,3441,365139,4001,365
2019-10-031,3171,3501,3051,350130,7001,350
2019-10-021,2881,3321,2811,326136,2001,326
2019-10-011,3181,3181,2731,293117,3001,293
2019-09-301,2811,3131,2641,293239,7001,293
2019-09-271,2491,2491,2151,24595,3001,245
2019-09-261,2211,2601,2041,252152,9001,252
2019-09-251,2451,2491,1961,199312,1001,199
2019-09-241,4001,4451,2531,263497,1001,263
2019-09-201,3191,3721,2851,360309,5001,360
2019-09-191,2701,3261,2431,271247,0001,271
2019-09-181,2041,3031,2041,260171,1001,260
2019-09-171,1761,2291,1611,20374,4001,203
2019-09-131,1671,1921,1471,17242,8001,172
2019-09-121,1741,1741,1441,16425,5001,164
2019-09-111,1821,1821,1601,17316,4001,173
2019-09-101,1781,1861,1591,16724,1001,167
2019-09-091,1581,2001,1581,17040,0001,170
2019-09-061,1701,1751,1381,14229,8001,142
2019-09-051,1601,2051,1521,16173,8001,161
2019-09-041,0891,1511,0781,14878,5001,148
2019-09-031,0771,0831,0551,07821,7001,078
2019-09-021,0971,0971,0701,07716,0001,077
2019-08-301,0951,1021,0781,09619,3001,096
2019-08-291,0811,1031,0721,07827,2001,078
2019-08-281,1081,1081,0681,07821,0001,078
2019-08-271,1141,1141,0921,09512,2001,095
2019-08-261,0891,1031,0851,09022,2001,090
2019-08-231,1101,1211,1091,1149,6001,114
2019-08-221,1201,1221,1101,11514,6001,115
2019-08-211,1301,1301,1001,10620,2001,106
2019-08-201,1001,1391,0891,13432,1001,134
2019-08-191,0701,1071,0641,08235,9001,082
2019-08-161,1241,1311,0531,05370,0001,053
2019-08-151,1371,1381,1071,11523,1001,115
2019-08-141,1511,1541,1391,14812,6001,148
2019-08-131,1561,1571,1371,15111,9001,151
2019-08-091,1731,1741,1561,1637,8001,163
2019-08-081,1591,1801,1331,16219,5001,162
2019-08-071,1861,1871,1551,15924,3001,159
2019-08-061,1001,1611,0931,15619,1001,156
2019-08-051,1981,1981,1341,14123,3001,141
2019-08-021,2111,2121,1721,17928,6001,179
2019-08-011,2341,2341,2051,2188,5001,218
2019-07-311,2391,2391,2141,2258,5001,225
2019-07-301,2271,2411,2111,24113,5001,241
2019-07-291,1991,2311,1991,21512,7001,215
2019-07-261,1951,1951,1801,1954,2001,195
2019-07-251,1981,2021,1811,18213,4001,182
2019-07-241,2011,2031,1911,19511,5001,195
2019-07-231,1871,2031,1851,1954,5001,195
2019-07-221,2241,2241,1821,18510,5001,185
2019-07-191,2291,2291,1721,20013,2001,200
2019-07-181,1941,1981,1641,16920,7001,169
2019-07-171,2041,2071,1951,1977,2001,197
2019-07-161,2271,2271,2001,20323,8001,203
2019-07-121,2421,2451,2211,23013,3001,230
2019-07-111,2631,2631,2431,25411,4001,254
2019-07-101,2441,2511,2271,23414,8001,234
2019-07-091,2321,2771,2321,25611,3001,256
2019-07-081,2721,2791,2271,24020,7001,240
2019-07-051,2251,2741,2241,27219,8001,272
2019-07-041,2241,2441,2031,22429,2001,224
2019-07-031,1801,2071,1801,2077,6001,207
2019-07-021,1881,1951,1781,18110,3001,181
2019-07-011,1801,1881,1751,1868,3001,186
2019-06-281,1771,1881,1711,17213,1001,172
2019-06-271,2101,2101,1741,17722,7001,177
2019-06-261,2271,2301,2061,2135,3001,213
2019-06-251,2271,2381,2141,21513,6001,215
2019-06-241,2371,2421,2081,23021,1001,230
2019-06-211,2601,2691,2241,22816,6001,228
2019-06-201,1751,2581,1751,25820,6001,258
2019-06-191,1841,2021,1721,17423,6001,174
2019-06-181,2001,2061,1521,17224,2001,172
2019-06-171,2031,2031,1801,19420,7001,194
2019-06-141,2181,2201,1891,19231,0001,192
2019-06-131,2421,2481,1941,20944,8001,209
2019-06-121,2881,2881,2451,25124,0001,251
2019-06-111,2741,3101,2731,29918,2001,299
2019-06-101,3011,3061,2701,28217,3001,282
2019-06-071,2871,2961,2751,29412,3001,294
2019-06-061,3061,3061,2861,29111,3001,291
2019-06-051,3091,3151,2821,31517,9001,315
2019-06-041,2321,3051,2241,29026,6001,290
2019-06-031,2511,2671,2311,23214,3001,232
2019-05-311,2861,2981,2611,27312,1001,273
2019-05-301,2921,2931,2321,28539,2001,285
2019-05-291,3151,3181,2881,29310,5001,293
2019-05-281,3001,3201,2891,31816,9001,318
2019-05-271,3001,3291,2861,28725,3001,287
2019-05-241,2291,3051,2271,28331,4001,283
2019-05-231,3001,3001,2391,25723,4001,257
2019-05-221,2611,3111,2611,29549,7001,295
2019-05-211,2541,2621,2351,26013,5001,260
2019-05-201,2311,2651,2311,25423,7001,254
2019-05-171,2431,2431,2111,22513,6001,225
2019-05-161,1891,2421,1721,22831,5001,228
2019-05-151,2091,2091,1751,1896,6001,189
2019-05-141,1511,2121,1221,21224,2001,212
2019-05-131,2071,2081,1911,19310,9001,193
2019-05-101,2511,2511,1861,20218,3001,202
2019-05-091,2591,2701,2141,25531,8001,255
2019-05-081,2361,2771,2331,25431,3001,254
2019-05-071,2221,2801,2101,26647,6001,266
2019-04-261,2191,2281,2061,20618,0001,206
2019-04-251,2361,2401,1671,24041,6001,240
2019-04-241,2181,2601,2181,23665,2001,236
2019-04-231,1751,2041,1751,20452,1001,204
2019-04-221,1371,1771,1011,17562,6001,175
2019-04-191,1241,1401,1051,13655,1001,136
2019-04-181,0781,0891,0721,07811,9001,078
2019-04-171,0771,0851,0721,0787,3001,078
2019-04-161,0851,0871,0701,07712,1001,077
2019-04-151,1191,1531,0721,07448,4001,074
2019-04-121,1011,1011,0701,0809,1001,080
2019-04-111,1151,1161,0981,10114,7001,101
2019-04-101,0731,1301,0531,12276,7001,122
2019-04-091,0551,0971,0541,09420,0001,094
2019-04-081,0551,0551,0161,05433,5001,054
2019-04-051,0491,0561,0431,05512,1001,055
2019-04-041,0341,0501,0301,04712,5001,047
2019-04-031,0241,0411,0161,03410,4001,034
2019-04-021,0211,0241,0101,0248,6001,024
2019-04-011,0201,0271,0011,00933,3001,009
2019-03-299881,0129791,00313,9001,003
2019-03-2898999897998713,600987
2019-03-2799099498499010,800990
2019-03-2698099597899217,800992
2019-03-2597698795598517,900985
2019-03-229809809669777,500977
2019-03-2095598395597512,700975
2019-03-199669669469557,800955
2019-03-1893196093196010,100960
2019-03-159249299159257,100925
2019-03-149349349099225,200922
2019-03-139199259109137,400913
2019-03-129119289119198,700919
2019-03-119139259049127,700912
2019-03-0891193390991313,000913
2019-03-079619619459464,000946
2019-03-0696496494996110,700961
2019-03-059699699359567,200956
2019-03-049739739529556,800955
2019-03-019759809609749,100974
2019-02-2896197492897313,400973
2019-02-279579619469466,300946
2019-02-269569579459575,300957
2019-02-2598998995996510,200965
2019-02-229689689529655,500965
2019-02-219709819659726,400972
2019-02-209839879559579,600957
2019-02-199649919649839,500983
2019-02-189449639449635,500963
2019-02-159289419289374,300937
2019-02-1498498493293410,500934
2019-02-1394595694395410,600954
2019-02-129159419079405,500940
2019-02-089279319149148,400914
2019-02-079589589259425,700942
2019-02-069649649489523,900952
2019-02-059479609479524,200952
2019-02-0494397092894712,100947
2019-02-0198798793494721,000947
2019-01-311,0091,04498599337,800993
2019-01-309491,02894899554,300995
2019-01-2989896989895134,100951
2019-01-288999108888999,100899
2019-01-2591091087788610,800886
2019-01-248788858738803,900880
2019-01-238988988698757,200875
2019-01-2290891088388619,300886
2019-01-2194994991292313,400923
2019-01-1885293385192097,100920
2019-01-178728788538597,500859
2019-01-1687788886687110,700871
2019-01-1586988885887515,700875
2019-01-1187890487288319,900883
2019-01-109029058778908,700890
2019-01-099239239009049,500904
2019-01-089219218989059,400905
2019-01-0789492888192124,900921
2019-01-0485388583986413,600864

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