3030 (株)ハブの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	688	688	674	681	76,300	681
2021-12-29	669	682	668	682	21,500	682
2021-12-28	650	668	642	663	33,400	663
2021-12-27	652	652	639	646	40,100	646
2021-12-24	658	664	650	653	39,200	653
2021-12-23	659	662	648	648	81,800	648
2021-12-22	649	662	649	657	16,600	657
2021-12-21	650	654	645	648	21,600	648
2021-12-20	661	663	650	650	30,000	650
2021-12-17	678	678	670	670	29,400	670
2021-12-16	670	678	667	678	14,100	678
2021-12-15	665	673	665	670	15,300	670
2021-12-14	670	673	662	666	19,200	666
2021-12-13	685	685	671	675	18,900	675
2021-12-10	688	688	674	682	31,600	682
2021-12-09	690	700	687	689	9,000	689
2021-12-08	705	705	687	690	17,600	690
2021-12-07	677	705	677	705	26,700	705
2021-12-06	679	685	667	678	39,100	678
2021-12-03	652	683	652	682	36,200	682
2021-12-02	656	667	645	649	56,000	649
2021-12-01	667	672	649	663	48,800	663
2021-11-30	675	698	660	660	34,600	660
2021-11-29	687	694	659	666	75,600	666
2021-11-26	715	715	696	706	36,900	706
2021-11-25	713	716	706	711	12,800	711
2021-11-24	727	727	708	708	13,400	708
2021-11-22	708	718	700	716	12,700	716
2021-11-19	711	713	697	709	46,800	709
2021-11-18	715	717	706	710	16,700	710
2021-11-17	739	739	713	714	50,000	714
2021-11-16	732	740	729	736	8,600	736
2021-11-15	735	735	723	731	14,900	731
2021-11-12	724	734	724	729	33,400	729
2021-11-11	730	731	720	724	12,800	724
2021-11-10	725	730	720	730	18,500	730
2021-11-09	744	744	725	725	23,300	725
2021-11-08	748	749	739	746	21,100	746
2021-11-05	731	739	722	739	26,700	739
2021-11-04	730	734	721	728	27,100	728
2021-11-02	731	738	726	730	19,600	730
2021-11-01	753	753	724	731	27,800	731
2021-10-29	755	755	736	742	41,400	742
2021-10-28	720	775	717	775	95,700	775
2021-10-27	746	746	715	728	44,100	728
2021-10-26	728	746	723	746	19,600	746
2021-10-25	742	742	713	715	41,500	715
2021-10-22	746	758	742	742	22,400	742
2021-10-21	771	780	746	746	35,100	746
2021-10-20	759	770	749	766	23,400	766
2021-10-19	750	762	743	748	31,800	748
2021-10-18	752	760	746	750	16,400	750
2021-10-15	740	756	732	750	26,100	750
2021-10-14	742	754	732	754	27,500	754
2021-10-13	767	767	741	745	28,800	745
2021-10-12	779	780	754	767	44,100	767
2021-10-11	764	782	755	775	28,200	775
2021-10-08	735	767	735	750	31,700	750
2021-10-07	755	760	731	734	50,900	734
2021-10-06	784	787	751	753	47,700	753
2021-10-05	796	797	774	779	54,300	779
2021-10-04	817	842	788	804	84,200	804
2021-10-01	828	846	781	802	152,900	802
2021-09-30	805	835	780	832	176,500	832
2021-09-29	760	795	746	794	61,300	794
2021-09-28	766	789	755	760	79,200	760
2021-09-27	755	767	739	756	99,000	756
2021-09-24	685	737	685	733	62,100	733
2021-09-22	722	722	680	685	69,700	685
2021-09-21	705	727	705	724	37,900	724
2021-09-17	718	729	717	729	17,300	729
2021-09-16	738	738	703	716	44,100	716
2021-09-15	755	755	737	740	20,700	740
2021-09-14	758	760	745	760	20,800	760
2021-09-13	753	755	741	755	14,300	755
2021-09-10	757	757	748	754	20,900	754
2021-09-09	746	756	742	751	37,700	751
2021-09-08	745	755	737	750	20,000	750
2021-09-07	745	748	731	743	27,500	743
2021-09-06	750	760	735	745	66,500	745
2021-09-03	694	750	694	745	83,900	745
2021-09-02	689	690	673	684	14,500	684
2021-09-01	693	693	684	690	5,100	690
2021-08-31	697	697	682	683	9,800	683
2021-08-30	702	709	691	693	10,600	693
2021-08-27	687	695	685	691	9,000	691
2021-08-26	684	695	684	695	5,500	695
2021-08-25	699	700	685	688	7,700	688
2021-08-24	679	695	674	694	16,700	694
2021-08-23	662	679	658	679	8,300	679
2021-08-20	661	665	656	656	15,400	656
2021-08-19	668	671	660	660	7,200	660
2021-08-18	666	675	660	668	9,100	668
2021-08-17	676	676	665	665	11,800	665
2021-08-16	692	695	669	672	27,400	672
2021-08-13	700	700	685	692	7,200	692
2021-08-12	713	717	698	698	20,600	698
2021-08-11	700	712	690	711	17,900	711
2021-08-10	674	700	674	700	23,400	700
2021-08-06	667	673	663	667	12,100	667
2021-08-05	663	670	659	659	13,700	659
2021-08-04	666	675	661	667	13,400	667
2021-08-03	675	683	666	666	10,500	666
2021-08-02	675	679	658	679	30,700	679
2021-07-30	692	692	675	675	20,400	675
2021-07-29	690	696	690	693	6,400	693
2021-07-28	701	703	690	699	25,100	699
2021-07-27	705	713	703	713	7,000	713
2021-07-26	704	704	694	695	8,500	695
2021-07-21	696	713	696	696	27,800	696
2021-07-20	681	692	681	686	21,000	686
2021-07-19	704	704	685	692	26,700	692
2021-07-16	711	723	701	715	41,100	715
2021-07-15	702	742	697	710	85,500	710
2021-07-14	686	686	672	682	22,800	682
2021-07-13	700	701	678	686	50,100	686
2021-07-12	721	722	700	700	44,000	700
2021-07-09	704	722	699	717	55,900	717
2021-07-08	732	735	706	716	47,100	716
2021-07-07	759	766	743	745	26,700	745
2021-07-06	760	765	753	763	21,100	763
2021-07-05	749	754	735	754	10,200	754
2021-07-02	735	747	728	747	19,800	747
2021-07-01	740	746	729	729	26,100	729
2021-06-30	755	755	733	743	19,900	743
2021-06-29	762	762	748	748	16,500	748
2021-06-28	761	762	754	762	16,100	762
2021-06-25	736	754	736	751	30,100	751
2021-06-24	767	767	728	728	49,900	728
2021-06-23	777	780	758	759	38,200	759
2021-06-22	788	788	774	782	26,700	782
2021-06-21	791	792	758	759	72,100	759
2021-06-18	825	839	799	800	76,000	800
2021-06-17	790	828	786	825	114,600	825
2021-06-16	796	799	771	775	86,700	775
2021-06-15	830	830	806	810	64,700	810
2021-06-14	801	838	796	831	54,500	831
2021-06-11	800	809	789	803	43,800	803
2021-06-10	810	810	780	798	54,000	798
2021-06-09	783	829	783	812	110,000	812
2021-06-08	763	783	759	783	53,100	783
2021-06-07	768	768	742	759	54,600	759
2021-06-04	777	785	759	768	76,800	768
2021-06-03	754	776	751	776	63,500	776
2021-06-02	731	761	729	756	99,000	756
2021-06-01	719	729	710	725	30,300	725
2021-05-31	719	727	710	713	30,600	713
2021-05-28	705	718	699	714	39,800	714
2021-05-27	700	708	692	695	33,600	695
2021-05-26	673	703	668	695	46,700	695
2021-05-25	689	689	673	673	11,600	673
2021-05-24	683	686	672	686	15,700	686
2021-05-21	677	691	675	683	22,000	683
2021-05-20	682	682	674	678	14,000	678
2021-05-19	652	682	651	682	24,100	682
2021-05-18	638	664	635	664	19,500	664
2021-05-17	651	653	630	636	20,100	636
2021-05-14	629	654	623	644	35,000	644
2021-05-13	629	634	616	616	29,700	616
2021-05-12	642	652	629	634	29,400	634
2021-05-11	655	660	645	645	18,000	645
2021-05-10	664	664	655	655	17,200	655
2021-05-07	675	675	661	661	19,300	661
2021-05-06	668	686	668	673	22,600	673
2021-04-30	683	683	666	666	20,300	666
2021-04-28	682	687	670	682	28,000	682
2021-04-27	678	695	678	689	42,800	689
2021-04-26	679	679	659	672	15,200	672
2021-04-23	652	674	646	664	18,600	664
2021-04-22	640	658	640	656	24,700	656
2021-04-21	645	645	626	638	42,900	638
2021-04-20	651	663	645	649	27,800	649
2021-04-19	667	675	651	651	34,400	651
2021-04-16	686	686	659	665	58,900	665
2021-04-15	690	692	682	687	21,800	687
2021-04-14	705	706	691	693	35,900	693
2021-04-13	702	718	702	705	23,700	705
2021-04-12	703	707	698	702	12,900	702
2021-04-09	705	709	699	708	12,400	708
2021-04-08	725	725	699	705	38,700	705
2021-04-07	728	728	715	723	13,300	723
2021-04-06	731	731	703	728	45,900	728
2021-04-05	708	730	704	730	70,700	730
2021-04-02	690	709	690	708	22,300	708
2021-04-01	682	703	682	690	30,900	690
2021-03-31	703	710	674	682	111,300	682
2021-03-30	715	724	704	705	50,100	705
2021-03-29	742	749	704	715	88,000	715
2021-03-26	755	766	737	737	54,100	737
2021-03-25	750	768	728	749	174,800	749
2021-03-24	854	859	757	768	1,021,600	768
2021-03-23	899	899	899	899	74,400	899
2021-03-22	715	749	711	749	92,200	749
2021-03-19	703	710	690	710	37,100	710
2021-03-18	701	704	698	702	20,600	702
2021-03-17	697	704	694	698	18,400	698
2021-03-16	685	700	685	698	28,400	698
2021-03-15	682	683	676	683	17,600	683
2021-03-12	683	683	672	675	19,900	675
2021-03-11	682	684	675	684	18,300	684
2021-03-10	691	691	670	680	25,600	680
2021-03-09	665	693	660	693	31,600	693
2021-03-08	669	669	652	656	26,400	656
2021-03-05	675	675	649	670	47,800	670
2021-03-04	685	685	661	676	38,400	676
2021-03-03	677	690	677	690	17,800	690
2021-03-02	690	695	668	677	35,700	677
2021-03-01	693	693	674	691	48,900	691
2021-02-26	696	702	683	684	60,500	684
2021-02-25	693	706	681	697	108,900	697
2021-02-24	709	722	693	693	153,800	693
2021-02-22	710	719	699	703	84,000	703
2021-02-19	715	717	688	694	47,200	694
2021-02-18	708	721	708	715	40,900	715
2021-02-17	696	711	690	707	43,500	707
2021-02-16	702	710	686	690	49,500	690
2021-02-15	709	714	701	712	26,000	712
2021-02-12	717	717	688	706	38,400	706
2021-02-10	706	716	701	716	22,000	716
2021-02-09	713	730	706	712	53,000	712
2021-02-08	680	705	680	705	110,700	705
2021-02-05	651	676	651	666	123,500	666
2021-02-04	652	655	645	650	24,400	650
2021-02-03	636	654	636	651	37,100	651
2021-02-02	628	647	624	632	38,900	632
2021-02-01	653	663	628	628	60,900	628
2021-01-29	671	676	653	655	53,200	655
2021-01-28	639	680	634	680	77,600	680
2021-01-27	625	644	625	635	32,000	635
2021-01-26	622	630	620	625	19,100	625
2021-01-25	612	625	610	622	42,100	622
2021-01-22	606	613	596	605	35,400	605
2021-01-21	617	617	601	602	17,400	602
2021-01-20	596	614	596	610	20,600	610
2021-01-19	600	603	593	600	36,000	600
2021-01-18	591	604	582	604	39,700	604
2021-01-15	593	595	580	591	41,000	591
2021-01-14	570	595	568	579	76,800	579
2021-01-13	559	563	556	560	26,600	560
2021-01-12	554	568	554	559	14,300	559
2021-01-08	553	564	549	564	30,800	564
2021-01-07	546	555	543	547	19,900	547
2021-01-06	531	548	531	546	10,300	546
2021-01-05	531	544	528	530	22,000	530
2021-01-04	542	542	530	536	32,000	536

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 [2021年度]

3030 (株)ハブの時系列データ [2021年度]