3030 (株)ハブの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	718	723	711	719	21,000	719
2023-12-28	709	721	702	718	35,700	718
2023-12-27	703	705	699	704	45,400	704
2023-12-26	701	704	697	702	36,600	702
2023-12-25	709	709	700	700	26,000	700
2023-12-22	706	712	704	705	16,500	705
2023-12-21	710	710	706	707	13,800	707
2023-12-20	710	717	710	712	30,500	712
2023-12-19	702	711	699	707	21,000	707
2023-12-18	700	708	697	704	21,200	704
2023-12-15	705	709	700	705	20,300	705
2023-12-14	721	725	703	705	40,800	705
2023-12-13	712	724	712	713	28,400	713
2023-12-12	707	718	707	710	46,400	710
2023-12-11	700	708	700	705	38,100	705
2023-12-08	706	714	670	683	127,200	683
2023-12-07	712	717	705	709	56,400	709
2023-12-06	709	719	709	716	29,900	716
2023-12-05	717	719	707	707	33,500	707
2023-12-04	723	727	716	716	21,800	716
2023-12-01	726	726	713	719	43,600	719
2023-11-30	722	725	711	720	41,000	720
2023-11-29	738	742	724	724	25,200	724
2023-11-28	742	744	734	738	42,800	738
2023-11-27	742	750	734	739	30,100	739
2023-11-24	757	757	744	744	23,800	744
2023-11-22	759	760	748	750	38,400	750
2023-11-21	748	760	745	759	40,600	759
2023-11-20	735	750	734	749	42,900	749
2023-11-17	733	735	722	735	32,700	735
2023-11-16	739	739	725	725	34,500	725
2023-11-15	730	738	726	737	40,900	737
2023-11-14	726	737	725	725	32,100	725
2023-11-13	729	736	725	729	40,700	729
2023-11-10	725	730	718	729	26,800	729
2023-11-09	727	735	722	731	19,600	731
2023-11-08	737	745	728	729	42,600	729
2023-11-07	740	761	734	735	164,100	735
2023-11-06	723	739	721	736	53,900	736
2023-11-02	721	727	710	716	32,000	716
2023-11-01	723	723	710	715	35,500	715
2023-10-31	702	719	691	717	93,500	717
2023-10-30	720	723	701	702	117,000	702
2023-10-27	711	722	708	722	48,500	722
2023-10-26	719	730	714	722	48,300	722
2023-10-25	714	735	711	729	62,600	729
2023-10-24	695	713	683	711	56,900	711
2023-10-23	705	711	695	696	50,100	696
2023-10-20	710	719	701	709	44,600	709
2023-10-19	712	721	706	716	59,400	716
2023-10-18	715	722	701	720	69,100	720
2023-10-17	716	735	688	691	159,400	691
2023-10-16	685	733	681	715	243,400	715
2023-10-13	805	809	764	769	231,700	769
2023-10-12	790	794	771	794	110,200	794
2023-10-11	809	815	792	794	89,000	794
2023-10-10	833	833	805	817	105,100	817
2023-10-06	816	845	816	834	78,000	834
2023-10-05	795	823	795	819	41,400	819
2023-10-04	795	816	786	791	99,300	791
2023-10-03	825	827	813	815	52,800	815
2023-10-02	850	852	829	833	58,700	833
2023-09-29	859	871	840	845	63,100	845
2023-09-28	846	850	829	835	47,200	835
2023-09-27	856	856	841	846	38,900	846
2023-09-26	855	860	848	858	48,500	858
2023-09-25	841	856	836	856	46,600	856
2023-09-22	830	855	825	851	51,600	851
2023-09-21	837	849	830	835	82,700	835
2023-09-20	847	851	830	830	73,600	830
2023-09-19	882	892	845	849	154,600	849
2023-09-15	915	915	874	881	172,600	881
2023-09-14	930	931	901	910	161,600	910
2023-09-13	943	954	928	929	71,500	929
2023-09-12	927	952	919	952	107,500	952
2023-09-11	988	988	921	924	375,900	924
2023-09-08	920	985	919	985	352,000	985
2023-09-07	911	925	908	920	113,200	920
2023-09-06	956	959	917	920	298,200	920
2023-09-05	955	973	953	962	98,600	962
2023-09-04	980	985	940	950	193,300	950
2023-09-01	958	988	953	980	165,800	980
2023-08-31	961	974	938	962	123,200	962
2023-08-30	960	963	945	955	60,200	955
2023-08-29	932	960	932	950	113,400	950
2023-08-28	967	974	926	930	156,200	930
2023-08-25	955	979	941	956	84,800	956
2023-08-24	965	971	956	956	57,000	956
2023-08-23	974	977	954	965	53,600	965
2023-08-22	974	980	948	960	89,500	960
2023-08-21	920	968	919	968	123,300	968
2023-08-18	916	933	901	908	88,500	908
2023-08-17	954	954	915	926	103,100	926
2023-08-16	950	963	941	951	67,800	951
2023-08-15	975	985	955	958	118,300	958
2023-08-14	990	1,008	960	975	320,900	975
2023-08-10	956	995	951	995	213,400	995
2023-08-09	962	985	955	966	160,700	966
2023-08-08	930	978	927	966	435,500	966
2023-08-07	893	923	891	922	225,400	922
2023-08-04	878	893	870	893	68,000	893
2023-08-03	875	888	872	887	55,600	887
2023-08-02	895	903	876	887	116,000	887
2023-08-01	883	908	883	902	162,700	902
2023-07-31	880	895	873	880	93,400	880
2023-07-28	879	880	856	870	210,400	870
2023-07-27	881	895	880	883	80,200	883
2023-07-26	880	888	866	880	110,700	880
2023-07-25	886	898	876	882	111,300	882
2023-07-24	890	893	866	887	110,500	887
2023-07-21	907	907	871	879	176,300	879
2023-07-20	903	923	888	906	255,600	906
2023-07-19	855	903	846	902	340,700	902
2023-07-18	833	915	833	864	803,800	864
2023-07-14	836	848	807	813	206,300	813
2023-07-13	847	847	811	828	148,500	828
2023-07-12	843	853	831	836	100,700	836
2023-07-11	830	866	828	843	203,800	843
2023-07-10	816	829	809	826	63,200	826
2023-07-07	812	822	805	813	81,800	813
2023-07-06	821	833	814	814	79,400	814
2023-07-05	823	828	812	828	64,900	828
2023-07-04	821	831	815	830	70,100	830
2023-07-03	821	831	817	825	49,300	825
2023-06-30	820	823	811	821	47,800	821
2023-06-29	814	821	811	816	48,200	816
2023-06-28	810	817	806	807	39,600	807
2023-06-27	802	807	793	807	56,900	807
2023-06-26	810	818	791	808	83,100	808
2023-06-23	816	828	806	812	58,600	812
2023-06-22	828	834	812	816	98,400	816
2023-06-21	815	837	815	831	104,100	831
2023-06-20	826	830	813	821	110,500	821
2023-06-19	805	825	801	820	102,300	820
2023-06-16	795	818	791	806	141,800	806
2023-06-15	782	796	777	792	40,000	792
2023-06-14	785	787	774	782	78,900	782
2023-06-13	775	784	770	773	57,000	773
2023-06-12	780	780	766	771	54,300	771
2023-06-09	766	780	764	774	64,300	774
2023-06-08	777	785	754	760	85,800	760
2023-06-07	758	782	758	779	119,900	779
2023-06-06	736	756	734	753	53,700	753
2023-06-05	734	744	729	740	80,700	740
2023-06-02	735	745	716	725	147,700	725
2023-06-01	741	754	735	745	52,200	745
2023-05-31	752	752	737	743	73,000	743
2023-05-30	749	757	738	755	62,600	755
2023-05-29	767	770	747	752	58,100	752
2023-05-26	745	766	737	762	65,600	762
2023-05-25	743	753	741	750	47,200	750
2023-05-24	763	772	743	755	83,100	755
2023-05-23	790	790	762	769	123,700	769
2023-05-22	763	795	758	794	83,500	794
2023-05-19	781	781	759	761	89,700	761
2023-05-18	778	787	770	785	76,400	785
2023-05-17	797	800	771	774	106,100	774
2023-05-16	811	820	794	797	104,400	797
2023-05-15	818	827	810	815	64,700	815
2023-05-12	816	828	814	822	112,300	822
2023-05-11	810	825	801	825	83,500	825
2023-05-10	814	819	801	813	115,000	813
2023-05-09	797	808	787	799	99,600	799
2023-05-08	791	796	781	793	75,400	793
2023-05-02	779	800	774	791	124,700	791
2023-05-01	775	793	769	780	83,000	780
2023-04-28	789	796	763	778	110,700	778
2023-04-27	787	814	780	787	230,500	787
2023-04-26	774	782	768	778	111,600	778
2023-04-25	791	793	767	775	154,100	775
2023-04-24	761	798	759	789	197,500	789
2023-04-21	757	770	752	761	90,200	761
2023-04-20	737	773	737	756	119,200	756
2023-04-19	785	789	739	752	230,600	752
2023-04-18	735	783	729	782	276,300	782
2023-04-17	680	732	676	729	287,400	729
2023-04-14	736	737	715	723	221,700	723
2023-04-13	706	732	697	729	227,900	729
2023-04-12	700	713	696	705	131,500	705
2023-04-11	695	702	686	701	113,200	701
2023-04-10	684	692	678	690	73,300	690
2023-04-07	676	683	664	664	53,700	664
2023-04-06	665	677	664	672	43,100	672
2023-04-05	675	679	666	669	66,200	669
2023-04-04	687	687	676	678	56,600	678
2023-04-03	670	685	670	683	72,200	683
2023-03-31	670	677	664	670	74,400	670
2023-03-30	650	669	650	660	63,900	660
2023-03-29	652	674	652	660	101,900	660
2023-03-28	660	671	644	652	86,200	652
2023-03-27	650	664	647	663	77,900	663
2023-03-24	633	658	625	652	153,600	652
2023-03-23	635	648	625	642	137,800	642
2023-03-22	660	669	633	643	348,500	643
2023-03-20	676	684	647	651	258,100	651
2023-03-17	727	727	655	666	842,300	666
2023-03-16	713	759	710	735	401,700	735
2023-03-15	730	762	718	732	533,000	732
2023-03-14	722	743	707	727	546,300	727
2023-03-13	844	846	729	733	1,369,000	733
2023-03-10	970	975	850	868	1,681,800	868
2023-03-09	980	1,003	950	1,000	866,900	1,000
2023-03-08	960	967	920	965	792,200	965
2023-03-07	895	967	891	954	1,038,700	954
2023-03-06	820	884	818	873	630,500	873
2023-03-03	777	806	774	806	211,700	806
2023-03-02	767	779	760	773	120,500	773
2023-03-01	764	778	756	778	124,800	778
2023-02-28	749	771	748	766	126,400	766
2023-02-27	716	755	716	742	194,600	742
2023-02-24	755	756	713	728	333,900	728
2023-02-22	764	765	744	755	207,700	755
2023-02-21	765	780	755	760	228,500	760
2023-02-20	735	755	733	755	254,300	755
2023-02-17	710	732	708	721	146,200	721
2023-02-16	690	707	690	706	103,800	706
2023-02-15	687	695	686	686	48,000	686
2023-02-14	683	696	681	696	66,600	696
2023-02-13	678	682	670	678	42,400	678
2023-02-10	681	681	672	680	31,300	680
2023-02-09	680	683	676	678	25,800	678
2023-02-08	685	691	675	683	90,700	683
2023-02-07	684	692	681	689	67,600	689
2023-02-06	669	682	669	682	71,700	682
2023-02-03	660	668	657	662	38,600	662
2023-02-02	676	678	664	667	47,100	667
2023-02-01	664	686	664	670	90,800	670
2023-01-31	667	670	656	666	44,300	666
2023-01-30	667	681	663	665	135,600	665
2023-01-27	665	674	659	663	67,600	663
2023-01-26	650	669	650	665	64,500	665
2023-01-25	650	656	646	656	43,300	656
2023-01-24	660	661	647	651	64,000	651
2023-01-23	649	672	641	660	148,800	660
2023-01-20	628	649	625	640	91,200	640
2023-01-19	616	628	614	626	56,900	626
2023-01-18	615	631	614	619	70,600	619
2023-01-17	607	619	607	614	35,900	614
2023-01-16	593	610	587	607	72,100	607
2023-01-13	605	607	596	597	84,100	597
2023-01-12	615	616	605	605	49,200	605
2023-01-11	625	625	615	620	36,300	620
2023-01-10	608	626	608	620	65,600	620
2023-01-06	603	611	599	607	51,000	607
2023-01-05	600	608	594	603	41,400	603
2023-01-04	613	616	601	604	62,100	604

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 [2023年度]

3030 (株)ハブの時系列データ [2023年度]