3030 (株)ハブの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	606	625	606	620	67,700	620
2022-12-29	614	617	603	611	46,500	611
2022-12-28	612	618	603	612	68,200	612
2022-12-27	594	612	593	612	67,600	612
2022-12-26	594	597	587	594	49,900	594
2022-12-23	602	604	581	587	59,500	587
2022-12-22	585	604	585	602	50,600	602
2022-12-21	578	595	578	585	55,300	585
2022-12-20	600	607	577	586	114,400	586
2022-12-19	601	606	595	597	98,500	597
2022-12-16	610	614	605	610	53,800	610
2022-12-15	616	619	605	610	82,800	610
2022-12-14	637	640	617	620	84,700	620
2022-12-13	625	633	623	627	63,400	627
2022-12-12	624	639	618	628	82,200	628
2022-12-09	628	645	620	620	129,100	620
2022-12-08	636	636	614	628	124,900	628
2022-12-07	644	653	635	642	147,000	642
2022-12-06	653	665	632	664	1,047,800	664
2022-12-05	706	725	677	708	1,218,700	708
2022-12-02	769	769	710	716	2,405,000	716
2022-12-01	678	697	669	669	514,800	669
2022-11-30	678	684	655	668	200,900	668
2022-11-29	674	689	674	681	252,900	681
2022-11-28	711	717	671	673	1,522,100	673
2022-11-25	754	816	744	816	2,399,000	816
2022-11-24	716	736	681	724	765,200	724
2022-11-22	647	669	647	655	83,900	655
2022-11-21	670	677	638	641	108,500	641
2022-11-18	650	671	642	667	237,800	667
2022-11-17	606	648	606	645	93,600	645
2022-11-16	615	618	604	606	46,300	606
2022-11-15	615	619	610	618	22,300	618
2022-11-14	610	621	610	614	41,500	614
2022-11-11	621	621	606	614	63,600	614
2022-11-10	622	625	608	608	66,100	608
2022-11-09	648	652	627	631	48,900	631
2022-11-08	668	672	636	636	108,300	636
2022-11-07	675	675	661	670	59,300	670
2022-11-04	663	699	661	677	182,300	677
2022-11-02	659	674	656	663	40,800	663
2022-11-01	670	680	657	662	89,200	662
2022-10-31	642	673	628	671	136,500	671
2022-10-28	634	640	620	620	98,000	620
2022-10-27	632	648	629	641	41,500	641
2022-10-26	634	643	628	634	53,700	634
2022-10-25	608	636	602	624	100,000	624
2022-10-24	608	610	595	599	58,200	599
2022-10-21	616	624	607	610	59,400	610
2022-10-20	610	621	602	618	50,000	618
2022-10-19	632	632	603	603	106,100	603
2022-10-18	647	651	615	632	139,200	632
2022-10-17	588	647	588	647	153,600	647
2022-10-14	654	655	621	628	92,900	628
2022-10-13	661	661	636	636	59,500	636
2022-10-12	654	666	643	655	80,400	655
2022-10-11	617	666	617	644	129,600	644
2022-10-07	627	634	620	620	49,200	620
2022-10-06	620	636	618	633	35,000	633
2022-10-05	635	639	618	618	43,300	618
2022-10-04	634	636	621	632	50,300	632
2022-10-03	616	624	601	624	55,800	624
2022-09-30	605	665	600	618	243,300	618
2022-09-29	608	618	604	605	48,800	605
2022-09-28	605	607	586	602	44,400	602
2022-09-27	601	608	594	606	42,200	606
2022-09-26	588	603	586	597	60,300	597
2022-09-22	570	602	563	599	61,100	599
2022-09-21	591	591	575	580	39,100	580
2022-09-20	592	595	585	594	27,600	594
2022-09-16	605	605	589	591	54,300	591
2022-09-15	589	607	585	604	53,400	604
2022-09-14	568	589	561	587	51,700	587
2022-09-13	568	584	568	584	48,400	584
2022-09-12	569	570	563	566	18,000	566
2022-09-09	561	565	561	565	18,400	565
2022-09-08	560	567	560	563	24,900	563
2022-09-07	551	558	548	558	21,700	558
2022-09-06	563	564	553	554	21,400	554
2022-09-05	565	565	551	556	15,100	556
2022-09-02	561	562	552	556	24,200	556
2022-09-01	558	565	556	556	16,500	556
2022-08-31	558	569	558	565	20,800	565
2022-08-30	565	567	555	559	19,300	559
2022-08-29	579	579	562	562	70,000	562
2022-08-26	570	585	568	585	35,600	585
2022-08-25	562	567	556	565	26,200	565
2022-08-24	570	570	557	560	26,300	560
2022-08-23	543	562	543	562	38,900	562
2022-08-22	547	552	543	551	18,700	551
2022-08-19	554	555	552	554	18,300	554
2022-08-18	554	556	550	552	27,700	552
2022-08-17	560	564	557	560	19,200	560
2022-08-16	550	559	550	551	25,800	551
2022-08-15	558	558	548	555	36,300	555
2022-08-12	554	563	548	560	35,300	560
2022-08-10	553	558	546	556	28,000	556
2022-08-09	563	565	550	557	22,100	557
2022-08-08	550	565	550	563	32,800	563
2022-08-05	553	555	549	553	17,400	553
2022-08-04	549	553	543	553	36,100	553
2022-08-03	546	546	532	536	30,400	536
2022-08-02	554	554	539	544	38,800	544
2022-08-01	536	549	536	549	30,600	549
2022-07-29	538	538	531	531	9,000	531
2022-07-28	535	538	527	538	22,300	538
2022-07-27	531	533	526	527	14,700	527
2022-07-26	528	535	528	531	12,600	531
2022-07-25	532	532	525	529	23,500	529
2022-07-22	531	533	526	529	20,400	529
2022-07-21	537	538	530	534	20,200	534
2022-07-20	536	543	532	538	35,700	538
2022-07-19	526	530	521	528	22,400	528
2022-07-15	540	540	521	528	61,800	528
2022-07-14	532	545	529	543	50,600	543
2022-07-13	527	534	526	532	18,600	532
2022-07-12	540	540	525	527	30,300	527
2022-07-11	535	546	534	539	27,300	539
2022-07-08	531	539	528	531	41,400	531
2022-07-07	539	540	515	532	69,900	532
2022-07-06	556	556	538	539	52,300	539
2022-07-05	562	562	554	556	15,700	556
2022-07-04	566	566	552	555	40,700	555
2022-07-01	561	562	552	556	30,100	556
2022-06-30	583	584	560	560	44,500	560
2022-06-29	578	582	574	582	32,100	582
2022-06-28	582	588	573	584	33,500	584
2022-06-27	590	592	580	582	32,200	582
2022-06-24	573	586	568	583	27,500	583
2022-06-23	560	571	557	568	30,900	568
2022-06-22	573	573	543	554	61,300	554
2022-06-21	557	571	550	561	56,500	561
2022-06-20	590	590	546	547	72,500	547
2022-06-17	566	575	564	570	20,800	570
2022-06-16	579	590	574	579	27,200	579
2022-06-15	580	587	563	566	52,200	566
2022-06-14	580	590	574	580	63,000	580
2022-06-13	615	615	591	596	69,500	596
2022-06-10	621	633	600	615	69,700	615
2022-06-09	599	628	592	624	99,700	624
2022-06-08	571	603	570	599	98,800	599
2022-06-07	577	581	569	571	29,900	571
2022-06-06	581	584	567	571	55,800	571
2022-06-03	563	581	553	572	98,700	572
2022-06-02	539	555	531	553	61,700	553
2022-06-01	518	541	516	539	85,700	539
2022-05-31	516	522	512	520	43,000	520
2022-05-30	502	517	497	517	85,400	517
2022-05-27	497	504	488	495	75,000	495
2022-05-26	492	506	490	497	106,300	497
2022-05-25	493	493	483	485	21,400	485
2022-05-24	493	493	485	493	24,900	493
2022-05-23	490	494	486	494	45,900	494
2022-05-20	480	487	477	487	23,100	487
2022-05-19	475	480	470	479	17,800	479
2022-05-18	475	485	474	480	38,200	480
2022-05-17	474	476	468	475	27,200	475
2022-05-16	484	484	473	475	30,900	475
2022-05-13	455	483	455	480	54,000	480
2022-05-12	470	470	455	456	84,700	456
2022-05-11	482	483	473	474	63,400	474
2022-05-10	488	488	471	482	326,000	482
2022-05-09	539	539	508	508	143,300	508
2022-05-06	521	535	520	529	64,300	529
2022-05-02	524	531	520	526	23,300	526
2022-04-28	525	530	517	530	16,600	530
2022-04-27	511	525	508	525	34,600	525
2022-04-26	517	520	514	519	21,300	519
2022-04-25	510	515	507	511	90,900	511
2022-04-22	525	527	509	512	108,800	512
2022-04-21	527	543	527	533	66,000	533
2022-04-20	533	537	526	528	45,300	528
2022-04-19	534	537	525	533	47,700	533
2022-04-18	548	549	518	532	99,900	532
2022-04-15	532	558	532	558	88,300	558
2022-04-14	558	560	552	560	23,700	560
2022-04-13	552	556	548	552	24,300	552
2022-04-12	555	561	546	550	32,500	550
2022-04-11	548	557	545	555	38,300	555
2022-04-08	540	543	531	535	30,900	535
2022-04-07	554	554	536	540	33,700	540
2022-04-06	563	563	552	555	31,600	555
2022-04-05	570	571	560	560	29,300	560
2022-04-04	566	572	562	565	23,500	565
2022-04-01	566	567	555	567	22,300	567
2022-03-31	565	572	562	565	18,600	565
2022-03-30	565	573	555	573	37,400	573
2022-03-29	563	563	548	555	55,200	555
2022-03-28	570	570	557	560	18,400	560
2022-03-25	577	577	566	567	33,000	567
2022-03-24	562	569	556	567	46,000	567
2022-03-23	571	578	570	572	37,500	572
2022-03-22	579	579	565	571	35,300	571
2022-03-18	573	582	572	578	31,700	578
2022-03-17	585	591	571	581	32,900	581
2022-03-16	573	579	562	576	41,400	576
2022-03-15	553	563	549	563	38,600	563
2022-03-14	543	554	541	546	35,100	546
2022-03-11	534	542	524	533	26,200	533
2022-03-10	529	545	526	544	44,500	544
2022-03-09	521	525	507	510	114,200	510
2022-03-08	531	538	513	521	40,600	521
2022-03-07	550	551	520	536	82,700	536
2022-03-04	555	555	550	551	62,700	551
2022-03-03	560	564	554	555	20,900	555
2022-03-02	564	565	552	552	44,500	552
2022-03-01	573	573	561	564	68,100	564
2022-02-28	576	582	568	568	22,500	568
2022-02-25	585	588	570	571	77,600	571
2022-02-24	585	604	583	588	72,900	588
2022-02-22	605	605	588	590	60,000	590
2022-02-21	612	614	604	608	66,600	608
2022-02-18	605	625	603	617	58,400	617
2022-02-17	628	630	606	610	61,200	610
2022-02-16	640	640	621	629	36,500	629
2022-02-15	604	623	604	622	53,300	622
2022-02-14	605	608	597	599	27,800	599
2022-02-10	609	614	601	610	27,300	610
2022-02-09	611	612	595	604	47,100	604
2022-02-08	599	610	599	607	26,900	607
2022-02-07	599	599	587	591	20,200	591
2022-02-04	595	605	586	602	38,300	602
2022-02-03	599	601	590	598	22,000	598
2022-02-02	584	609	584	609	35,000	609
2022-02-01	580	590	579	584	25,600	584
2022-01-31	562	583	562	581	51,800	581
2022-01-28	565	569	552	569	26,400	569
2022-01-27	577	577	548	552	43,100	552
2022-01-26	552	575	551	571	34,400	571
2022-01-25	564	565	546	550	63,100	550
2022-01-24	564	566	554	565	33,100	565
2022-01-21	560	564	556	564	31,700	564
2022-01-20	558	568	553	561	37,200	561
2022-01-19	569	569	554	558	74,800	558
2022-01-18	579	587	571	576	56,000	576
2022-01-17	585	592	580	585	40,800	585
2022-01-14	593	596	581	587	66,900	587
2022-01-13	618	618	598	598	30,600	598
2022-01-12	601	615	601	610	20,200	610
2022-01-11	610	614	593	599	70,300	599
2022-01-07	628	631	605	610	56,000	610
2022-01-06	653	653	620	623	68,200	623
2022-01-05	666	666	653	653	74,500	653
2022-01-04	681	682	662	668	19,100	668

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 [2022年度]

3030 (株)ハブの時系列データ [2022年度]