3895 ハビックス(株) 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
2021-04-2059260358859921,500599
2021-04-195905915875888,800588
2021-04-165905905845866,300586
2021-04-1558159258158336,700583
2021-04-1458458457958412,300584
2021-04-135795845795848,800584
2021-04-125735805735796,700579
2021-04-095765765725724,200572
2021-04-085845855775777,300577
2021-04-075775815755813,800581
2021-04-065775805775775,700577
2021-04-055715755705757,900575
2021-04-025735735665717,300571
2021-04-015785785725726,400572
2021-03-315825835765764,600576
2021-03-305845845785817,100581
2021-03-2959059758558513,100585
2021-03-265905915865906,800590
2021-03-255775865775864,100586
2021-03-2458958957657616,000576
2021-03-235875905855896,300589
2021-03-2258259257658920,700589
2021-03-1958558757958022,400580
2021-03-185935935845887,800588
2021-03-1758259058258912,500589
2021-03-1659059058358313,100583
2021-03-155955955865886,200588
2021-03-1260760758858832,800588
2021-03-11580619578587121,600587
2021-03-105605615565614,000561
2021-03-095545595515597,200559
2021-03-085575585525529,800552
2021-03-055565575525564,600556
2021-03-045575575525574,000557
2021-03-0355355755155711,800557
2021-03-025525535505533,400553
2021-03-015495535495517,000551
2021-02-2655555554654914,800549
2021-02-255515555485558,700555
2021-02-245505555465489,200548
2021-02-2254755154554812,300548
2021-02-1954954954254410,200544
2021-02-1856156255055017,100550
2021-02-175615625575616,100561
2021-02-165615625575609,700560
2021-02-1556156355555713,800557
2021-02-1255856255756210,600562
2021-02-105575625545589,300558
2021-02-0956356355455710,000557
2021-02-0855156355155722,500557
2021-02-0555155454855120,100551
2021-02-0454455654455620,300556
2021-02-035475475425445,900544
2021-02-025415485415485,000548
2021-02-015385475385435,100543
2021-01-2955055353853814,300538
2021-01-2854655154554513,600545
2021-01-275545565515544,900554
2021-01-2656156155255415,400554
2021-01-2555456155255925,400559
2021-01-2255055554955317,200553
2021-01-2154956954054742,800547
2021-01-2053554853553840,800538
2021-01-195345395345347,000534
2021-01-1854254253353715,400537
2021-01-155425455345364,500536
2021-01-1453754753454117,100541
2021-01-135335375335344,100534
2021-01-1252753252553110,400531
2021-01-085335365295297,600529
2021-01-0753554053353310,500533
2021-01-065355355315335,300533
2021-01-055285375275358,100535
2021-01-045245275245272,700527

分割・併合履歴 : [2006-03-28]1株→2株