3895 ハビックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-20 | 405 | 405 | 398 | 400 | 10,500 | 400 |
| 2025-11-19 | 406 | 406 | 400 | 400 | 2,400 | 400 |
| 2025-11-18 | 404 | 405 | 402 | 403 | 44,700 | 403 |
| 2025-11-17 | 404 | 404 | 401 | 404 | 14,300 | 404 |
| 2025-11-14 | 406 | 408 | 403 | 403 | 3,500 | 403 |
| 2025-11-13 | 404 | 407 | 403 | 406 | 7,000 | 406 |
| 2025-11-12 | 404 | 405 | 401 | 403 | 2,700 | 403 |
| 2025-11-11 | 403 | 405 | 401 | 403 | 10,300 | 403 |
| 2025-11-10 | 401 | 406 | 400 | 406 | 12,200 | 406 |
| 2025-11-07 | 403 | 403 | 396 | 401 | 24,300 | 401 |
| 2025-11-06 | 400 | 405 | 400 | 404 | 5,000 | 404 |
| 2025-11-05 | 407 | 407 | 400 | 402 | 13,900 | 402 |
| 2025-11-04 | 408 | 408 | 403 | 403 | 6,800 | 403 |
| 2025-10-31 | 406 | 406 | 403 | 406 | 5,200 | 406 |
| 2025-10-30 | 405 | 408 | 405 | 406 | 2,500 | 406 |
| 2025-10-29 | 412 | 412 | 406 | 406 | 6,100 | 406 |
| 2025-10-28 | 419 | 421 | 399 | 408 | 45,900 | 408 |
| 2025-10-27 | 421 | 424 | 418 | 418 | 7,200 | 418 |
| 2025-10-24 | 419 | 420 | 419 | 419 | 5,600 | 419 |
| 2025-10-23 | 417 | 418 | 417 | 418 | 4,800 | 418 |
| 2025-10-22 | 415 | 418 | 414 | 416 | 5,800 | 416 |
| 2025-10-21 | 414 | 415 | 413 | 414 | 9,900 | 414 |
| 2025-10-20 | 412 | 415 | 412 | 414 | 6,900 | 414 |
| 2025-10-17 | 418 | 418 | 411 | 412 | 35,800 | 412 |
| 2025-10-16 | 410 | 418 | 410 | 418 | 9,800 | 418 |
| 2025-10-15 | 423 | 423 | 398 | 413 | 51,300 | 413 |
| 2025-10-14 | 428 | 429 | 399 | 413 | 66,200 | 413 |
| 2025-10-10 | 429 | 429 | 428 | 428 | 3,400 | 428 |
| 2025-10-09 | 429 | 429 | 428 | 429 | 700 | 429 |
| 2025-10-08 | 430 | 430 | 429 | 430 | 1,600 | 430 |
| 2025-10-07 | 430 | 431 | 430 | 430 | 1,900 | 430 |
| 2025-10-06 | 428 | 431 | 428 | 430 | 5,300 | 430 |
| 2025-10-03 | 433 | 433 | 429 | 430 | 5,300 | 430 |
| 2025-10-02 | 432 | 433 | 431 | 431 | 2,300 | 431 |
| 2025-10-01 | 434 | 435 | 432 | 432 | 2,700 | 432 |
| 2025-09-30 | 434 | 435 | 434 | 435 | 3,600 | 435 |
| 2025-09-29 | 435 | 435 | 432 | 434 | 2,300 | 434 |
| 2025-09-26 | 435 | 435 | 433 | 435 | 5,100 | 435 |
| 2025-09-25 | 433 | 435 | 433 | 435 | 1,800 | 435 |
| 2025-09-24 | 434 | 434 | 432 | 432 | 2,800 | 432 |
| 2025-09-22 | 433 | 435 | 432 | 434 | 3,100 | 434 |
| 2025-09-19 | 433 | 434 | 432 | 434 | 13,400 | 434 |
| 2025-09-18 | 432 | 433 | 432 | 432 | 2,600 | 432 |
| 2025-09-17 | 438 | 438 | 434 | 434 | 3,100 | 434 |
| 2025-09-16 | 434 | 434 | 431 | 433 | 5,200 | 433 |
| 2025-09-12 | 435 | 435 | 431 | 434 | 15,900 | 434 |
| 2025-09-11 | 434 | 438 | 434 | 434 | 6,000 | 434 |
| 2025-09-10 | 435 | 439 | 431 | 434 | 31,000 | 434 |
| 2025-09-09 | 432 | 437 | 432 | 434 | 7,900 | 434 |
| 2025-09-08 | 432 | 435 | 432 | 435 | 4,800 | 435 |
| 2025-09-05 | 437 | 437 | 432 | 433 | 5,500 | 433 |
| 2025-09-04 | 433 | 436 | 432 | 436 | 5,900 | 436 |
| 2025-09-03 | 431 | 432 | 430 | 432 | 4,200 | 432 |
| 2025-09-02 | 431 | 436 | 430 | 433 | 7,000 | 433 |
| 2025-09-01 | 435 | 435 | 430 | 431 | 8,100 | 431 |
| 2025-08-29 | 439 | 439 | 432 | 432 | 6,000 | 432 |
| 2025-08-28 | 434 | 437 | 433 | 433 | 17,200 | 433 |
| 2025-08-27 | 432 | 432 | 430 | 431 | 1,700 | 431 |
| 2025-08-26 | 432 | 432 | 428 | 431 | 7,200 | 431 |
| 2025-08-25 | 430 | 431 | 428 | 428 | 3,300 | 428 |
| 2025-08-22 | 427 | 427 | 426 | 427 | 3,900 | 427 |
| 2025-08-21 | 425 | 427 | 424 | 427 | 5,100 | 427 |
| 2025-08-20 | 426 | 430 | 425 | 425 | 8,200 | 425 |
| 2025-08-19 | 428 | 428 | 424 | 425 | 10,000 | 425 |
| 2025-08-18 | 425 | 427 | 424 | 427 | 5,500 | 427 |
| 2025-08-15 | 423 | 424 | 422 | 424 | 4,100 | 424 |
| 2025-08-14 | 424 | 424 | 422 | 422 | 25,400 | 422 |
| 2025-08-13 | 430 | 430 | 422 | 424 | 36,700 | 424 |
| 2025-08-12 | 438 | 438 | 423 | 427 | 56,400 | 427 |
| 2025-08-08 | 452 | 452 | 446 | 446 | 9,500 | 446 |
| 2025-08-07 | 451 | 451 | 446 | 448 | 8,300 | 448 |
| 2025-08-06 | 450 | 452 | 450 | 451 | 5,500 | 451 |
| 2025-08-05 | 450 | 450 | 448 | 448 | 3,100 | 448 |
| 2025-08-04 | 447 | 449 | 446 | 449 | 5,400 | 449 |
| 2025-08-01 | 443 | 444 | 442 | 443 | 3,200 | 443 |
| 2025-07-31 | 445 | 447 | 443 | 443 | 3,700 | 443 |
| 2025-07-30 | 447 | 447 | 443 | 443 | 600 | 443 |
| 2025-07-29 | 443 | 447 | 442 | 447 | 4,300 | 447 |
| 2025-07-28 | 447 | 447 | 446 | 446 | 3,500 | 446 |
| 2025-07-25 | 444 | 448 | 444 | 447 | 2,000 | 447 |
| 2025-07-24 | 447 | 448 | 444 | 444 | 2,400 | 444 |
| 2025-07-23 | 450 | 450 | 445 | 445 | 2,900 | 445 |
| 2025-07-22 | 450 | 451 | 446 | 446 | 5,400 | 446 |
| 2025-07-18 | 448 | 452 | 447 | 448 | 8,400 | 448 |
| 2025-07-17 | 448 | 450 | 448 | 448 | 600 | 448 |
| 2025-07-16 | 449 | 449 | 447 | 447 | 2,800 | 447 |
| 2025-07-15 | 448 | 450 | 447 | 448 | 5,800 | 448 |
| 2025-07-14 | 449 | 449 | 447 | 447 | 2,800 | 447 |
| 2025-07-11 | 446 | 448 | 444 | 447 | 5,000 | 447 |
| 2025-07-10 | 443 | 445 | 443 | 443 | 2,700 | 443 |
| 2025-07-09 | 444 | 445 | 443 | 443 | 5,600 | 443 |
| 2025-07-08 | 448 | 448 | 443 | 444 | 5,200 | 444 |
| 2025-07-07 | 446 | 449 | 444 | 449 | 2,500 | 449 |
| 2025-07-04 | 453 | 453 | 449 | 449 | 13,200 | 449 |
| 2025-07-03 | 443 | 449 | 443 | 449 | 3,200 | 449 |
| 2025-07-02 | 443 | 445 | 443 | 444 | 2,500 | 444 |
| 2025-07-01 | 442 | 442 | 441 | 441 | 800 | 441 |
| 2025-06-30 | 443 | 444 | 442 | 442 | 4,800 | 442 |
| 2025-06-27 | 445 | 445 | 440 | 440 | 4,600 | 440 |
| 2025-06-26 | 441 | 441 | 439 | 441 | 1,700 | 441 |
| 2025-06-25 | 440 | 442 | 438 | 441 | 3,400 | 441 |
| 2025-06-24 | 439 | 441 | 438 | 438 | 2,200 | 438 |
| 2025-06-23 | 440 | 441 | 436 | 440 | 7,400 | 440 |
| 2025-06-20 | 442 | 442 | 441 | 441 | 2,600 | 441 |
| 2025-06-19 | 443 | 443 | 442 | 442 | 3,300 | 442 |
| 2025-06-18 | 443 | 443 | 442 | 442 | 1,800 | 442 |
| 2025-06-17 | 443 | 443 | 442 | 443 | 5,900 | 443 |
| 2025-06-16 | 444 | 444 | 442 | 442 | 1,800 | 442 |
| 2025-06-13 | 443 | 444 | 443 | 443 | 1,500 | 443 |
| 2025-06-12 | 442 | 443 | 442 | 443 | 3,600 | 443 |
| 2025-06-11 | 442 | 443 | 441 | 441 | 5,400 | 441 |
| 2025-06-10 | 442 | 443 | 442 | 443 | 10,800 | 443 |
| 2025-06-09 | 445 | 445 | 442 | 443 | 6,600 | 443 |
| 2025-06-06 | 445 | 446 | 444 | 445 | 4,900 | 445 |
| 2025-06-05 | 446 | 446 | 444 | 445 | 6,200 | 445 |
| 2025-06-04 | 444 | 446 | 444 | 444 | 6,300 | 444 |
| 2025-06-03 | 447 | 447 | 445 | 445 | 1,400 | 445 |
| 2025-06-02 | 450 | 450 | 446 | 448 | 6,100 | 448 |
| 2025-05-30 | 445 | 447 | 443 | 447 | 1,900 | 447 |
| 2025-05-29 | 445 | 447 | 445 | 446 | 1,100 | 446 |
| 2025-05-28 | 450 | 450 | 445 | 445 | 3,500 | 445 |
| 2025-05-27 | 446 | 448 | 445 | 448 | 2,900 | 448 |
| 2025-05-26 | 454 | 454 | 446 | 448 | 3,400 | 448 |
| 2025-05-23 | 448 | 450 | 448 | 450 | 700 | 450 |
| 2025-05-22 | 451 | 451 | 446 | 448 | 1,300 | 448 |
| 2025-05-21 | 450 | 452 | 449 | 452 | 1,100 | 452 |
| 2025-05-20 | 445 | 452 | 445 | 446 | 2,900 | 446 |
| 2025-05-19 | 446 | 452 | 443 | 447 | 5,400 | 447 |
| 2025-05-16 | 445 | 446 | 442 | 446 | 2,900 | 446 |
| 2025-05-15 | 450 | 450 | 440 | 443 | 29,500 | 443 |
| 2025-05-14 | 472 | 473 | 471 | 473 | 1,600 | 473 |
| 2025-05-13 | 480 | 480 | 471 | 472 | 5,400 | 472 |
| 2025-05-12 | 480 | 483 | 480 | 481 | 2,300 | 481 |
| 2025-05-09 | 476 | 481 | 476 | 479 | 2,000 | 479 |
| 2025-05-08 | 479 | 480 | 476 | 477 | 1,800 | 477 |
| 2025-05-07 | 482 | 482 | 479 | 479 | 3,100 | 479 |
| 2025-05-02 | 480 | 480 | 476 | 476 | 3,100 | 476 |
| 2025-05-01 | 486 | 486 | 480 | 480 | 8,100 | 480 |
| 2025-04-30 | 485 | 489 | 483 | 489 | 5,400 | 489 |
| 2025-04-28 | 490 | 493 | 482 | 485 | 10,600 | 485 |
| 2025-04-25 | 493 | 495 | 491 | 495 | 4,800 | 495 |
| 2025-04-24 | 494 | 503 | 490 | 492 | 16,700 | 492 |
| 2025-04-23 | 500 | 514 | 489 | 514 | 39,100 | 514 |
| 2025-04-22 | 473 | 504 | 473 | 504 | 31,600 | 504 |
| 2025-04-21 | 478 | 478 | 468 | 478 | 5,400 | 478 |
| 2025-04-18 | 476 | 476 | 473 | 474 | 3,100 | 474 |
| 2025-04-17 | 470 | 480 | 470 | 477 | 2,700 | 477 |
| 2025-04-16 | 480 | 480 | 466 | 471 | 4,700 | 471 |
| 2025-04-15 | 475 | 477 | 472 | 472 | 2,500 | 472 |
| 2025-04-14 | 465 | 474 | 460 | 474 | 5,800 | 474 |
| 2025-04-11 | 463 | 465 | 458 | 461 | 5,900 | 461 |
| 2025-04-10 | 452 | 464 | 451 | 463 | 15,800 | 463 |
| 2025-04-09 | 431 | 435 | 427 | 428 | 4,600 | 428 |
| 2025-04-08 | 432 | 441 | 432 | 439 | 3,900 | 439 |
| 2025-04-07 | 440 | 440 | 421 | 425 | 9,600 | 425 |
| 2025-04-04 | 455 | 456 | 443 | 445 | 8,700 | 445 |
| 2025-04-03 | 452 | 455 | 448 | 455 | 12,000 | 455 |
| 2025-04-02 | 457 | 460 | 455 | 455 | 3,300 | 455 |
| 2025-04-01 | 465 | 465 | 457 | 457 | 8,000 | 457 |
| 2025-03-31 | 475 | 475 | 461 | 464 | 7,900 | 464 |
| 2025-03-28 | 496 | 496 | 477 | 477 | 5,900 | 477 |
| 2025-03-27 | 496 | 497 | 495 | 495 | 1,300 | 495 |
| 2025-03-26 | 491 | 496 | 491 | 495 | 3,400 | 495 |
| 2025-03-25 | 497 | 498 | 495 | 496 | 1,400 | 496 |
| 2025-03-24 | 497 | 497 | 496 | 496 | 1,700 | 496 |
| 2025-03-21 | 497 | 499 | 495 | 497 | 4,900 | 497 |
| 2025-03-19 | 487 | 495 | 487 | 495 | 3,000 | 495 |
| 2025-03-18 | 485 | 489 | 485 | 485 | 1,300 | 485 |
| 2025-03-17 | 490 | 490 | 484 | 485 | 3,500 | 485 |
| 2025-03-14 | 477 | 485 | 477 | 484 | 2,100 | 484 |
| 2025-03-13 | 491 | 491 | 479 | 479 | 4,100 | 479 |
| 2025-03-12 | 486 | 489 | 480 | 489 | 3,900 | 489 |
| 2025-03-11 | 487 | 487 | 481 | 482 | 1,500 | 482 |
| 2025-03-10 | 483 | 487 | 480 | 487 | 3,900 | 487 |
| 2025-03-07 | 487 | 488 | 485 | 487 | 2,200 | 487 |
| 2025-03-06 | 484 | 487 | 484 | 484 | 700 | 484 |
| 2025-03-05 | 487 | 487 | 483 | 483 | 3,800 | 483 |
| 2025-03-04 | 483 | 487 | 483 | 484 | 1,600 | 484 |
| 2025-03-03 | 484 | 485 | 483 | 483 | 2,400 | 483 |
| 2025-02-28 | 486 | 486 | 483 | 483 | 8,500 | 483 |
| 2025-02-27 | 486 | 486 | 484 | 486 | 4,200 | 486 |
| 2025-02-26 | 486 | 487 | 485 | 486 | 2,300 | 486 |
| 2025-02-25 | 493 | 495 | 485 | 485 | 4,300 | 485 |
| 2025-02-21 | 498 | 498 | 495 | 496 | 1,700 | 496 |
| 2025-02-20 | 499 | 499 | 491 | 497 | 7,600 | 497 |
| 2025-02-19 | 493 | 499 | 493 | 499 | 5,400 | 499 |
| 2025-02-18 | 498 | 498 | 490 | 493 | 7,000 | 493 |
| 2025-02-17 | 491 | 496 | 491 | 495 | 7,900 | 495 |
| 2025-02-14 | 499 | 505 | 495 | 495 | 12,300 | 495 |
| 2025-02-13 | 497 | 498 | 493 | 498 | 15,400 | 498 |
| 2025-02-12 | 490 | 500 | 488 | 497 | 58,000 | 497 |
| 2025-02-10 | 481 | 485 | 472 | 485 | 9,400 | 485 |
| 2025-02-07 | 477 | 479 | 474 | 479 | 2,400 | 479 |
| 2025-02-06 | 475 | 478 | 475 | 477 | 3,800 | 477 |
| 2025-02-05 | 474 | 476 | 471 | 473 | 5,200 | 473 |
| 2025-02-04 | 475 | 478 | 467 | 478 | 4,600 | 478 |
| 2025-02-03 | 476 | 478 | 475 | 475 | 3,900 | 475 |
| 2025-01-31 | 477 | 480 | 477 | 477 | 3,500 | 477 |
| 2025-01-30 | 478 | 478 | 474 | 476 | 2,000 | 476 |
| 2025-01-29 | 477 | 479 | 477 | 478 | 2,700 | 478 |
| 2025-01-28 | 478 | 478 | 473 | 477 | 3,700 | 477 |
| 2025-01-27 | 475 | 475 | 472 | 475 | 1,800 | 475 |
| 2025-01-24 | 473 | 476 | 473 | 476 | 4,000 | 476 |
| 2025-01-23 | 466 | 474 | 466 | 473 | 8,500 | 473 |
| 2025-01-22 | 466 | 467 | 464 | 465 | 4,100 | 465 |
| 2025-01-21 | 464 | 465 | 462 | 463 | 1,000 | 463 |
| 2025-01-20 | 466 | 468 | 462 | 465 | 3,800 | 465 |
| 2025-01-17 | 461 | 465 | 460 | 465 | 2,700 | 465 |
| 2025-01-16 | 461 | 465 | 461 | 461 | 3,900 | 461 |
| 2025-01-15 | 460 | 461 | 459 | 461 | 3,900 | 461 |
| 2025-01-14 | 459 | 462 | 448 | 460 | 17,400 | 460 |
| 2025-01-10 | 455 | 455 | 451 | 454 | 5,500 | 454 |
| 2025-01-09 | 459 | 460 | 449 | 454 | 17,100 | 454 |
| 2025-01-08 | 462 | 463 | 458 | 459 | 9,200 | 459 |
| 2025-01-07 | 462 | 464 | 460 | 463 | 2,400 | 463 |
| 2025-01-06 | 458 | 461 | 457 | 461 | 3,400 | 461 |
分割・併合履歴 ： [2006-03-28]1株→2株