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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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