3895 ハビックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 536 | 536 | 522 | 532 | 8,900 | 532 |
| 2024-04-25 | 530 | 543 | 530 | 531 | 8,600 | 531 |
| 2024-04-24 | 548 | 548 | 530 | 530 | 6,000 | 530 |
| 2024-04-23 | 537 | 548 | 537 | 548 | 8,200 | 548 |
| 2024-04-22 | 521 | 538 | 521 | 535 | 8,100 | 535 |
| 2024-04-19 | 543 | 543 | 519 | 521 | 46,200 | 521 |
| 2024-04-18 | 540 | 551 | 538 | 551 | 8,100 | 551 |
| 2024-04-17 | 541 | 548 | 535 | 548 | 19,100 | 548 |
| 2024-04-16 | 573 | 574 | 529 | 546 | 111,000 | 546 |
| 2024-04-15 | 600 | 601 | 572 | 578 | 39,900 | 578 |
| 2024-04-12 | 605 | 612 | 605 | 612 | 13,100 | 612 |
| 2024-04-11 | 597 | 599 | 592 | 596 | 5,500 | 596 |
| 2024-04-10 | 600 | 607 | 600 | 607 | 9,200 | 607 |
| 2024-04-09 | 593 | 605 | 590 | 600 | 13,300 | 600 |
| 2024-04-08 | 603 | 608 | 592 | 592 | 30,300 | 592 |
| 2024-04-05 | 610 | 624 | 602 | 606 | 19,500 | 606 |
| 2024-04-04 | 631 | 631 | 622 | 626 | 8,000 | 626 |
| 2024-04-03 | 609 | 642 | 605 | 641 | 31,700 | 641 |
| 2024-04-02 | 635 | 638 | 618 | 619 | 31,400 | 619 |
| 2024-04-01 | 657 | 658 | 636 | 639 | 26,900 | 639 |
| 2024-03-29 | 667 | 690 | 637 | 653 | 133,200 | 653 |
| 2024-03-28 | 635 | 680 | 635 | 674 | 69,000 | 674 |
| 2024-03-27 | 647 | 647 | 632 | 639 | 18,200 | 639 |
| 2024-03-26 | 651 | 655 | 639 | 639 | 17,700 | 639 |
| 2024-03-25 | 644 | 659 | 627 | 654 | 26,100 | 654 |
| 2024-03-22 | 653 | 660 | 641 | 649 | 21,400 | 649 |
| 2024-03-21 | 655 | 664 | 649 | 653 | 40,000 | 653 |
| 2024-03-19 | 635 | 665 | 613 | 657 | 105,600 | 657 |
| 2024-03-18 | 636 | 636 | 608 | 627 | 36,600 | 627 |
| 2024-03-15 | 640 | 645 | 630 | 634 | 38,700 | 634 |
| 2024-03-14 | 603 | 646 | 594 | 639 | 116,200 | 639 |
| 2024-03-13 | 607 | 608 | 589 | 601 | 30,000 | 601 |
| 2024-03-12 | 615 | 618 | 601 | 607 | 45,400 | 607 |
| 2024-03-11 | 599 | 617 | 591 | 610 | 94,400 | 610 |
| 2024-03-08 | 575 | 590 | 569 | 579 | 43,800 | 579 |
| 2024-03-07 | 580 | 580 | 557 | 577 | 17,900 | 577 |
| 2024-03-06 | 550 | 572 | 545 | 572 | 35,200 | 572 |
| 2024-03-05 | 562 | 562 | 551 | 559 | 16,500 | 559 |
| 2024-03-04 | 566 | 569 | 561 | 566 | 11,100 | 566 |
| 2024-03-01 | 563 | 570 | 562 | 568 | 8,100 | 568 |
| 2024-02-29 | 565 | 570 | 561 | 565 | 10,000 | 565 |
| 2024-02-28 | 573 | 573 | 566 | 566 | 12,000 | 566 |
| 2024-02-27 | 572 | 577 | 561 | 573 | 25,900 | 573 |
| 2024-02-26 | 570 | 577 | 566 | 572 | 24,100 | 572 |
| 2024-02-22 | 579 | 583 | 570 | 572 | 21,600 | 572 |
| 2024-02-21 | 600 | 603 | 578 | 581 | 13,000 | 581 |
| 2024-02-20 | 591 | 597 | 587 | 595 | 12,400 | 595 |
| 2024-02-19 | 586 | 604 | 586 | 591 | 20,000 | 591 |
| 2024-02-16 | 590 | 594 | 581 | 586 | 23,100 | 586 |
| 2024-02-15 | 602 | 602 | 584 | 585 | 19,700 | 585 |
| 2024-02-14 | 602 | 606 | 592 | 602 | 24,400 | 602 |
| 2024-02-13 | 602 | 629 | 589 | 604 | 94,100 | 604 |
| 2024-02-09 | 587 | 594 | 570 | 571 | 33,600 | 571 |
| 2024-02-08 | 599 | 606 | 591 | 593 | 31,200 | 593 |
| 2024-02-07 | 584 | 598 | 578 | 598 | 18,100 | 598 |
| 2024-02-06 | 602 | 603 | 576 | 576 | 34,400 | 576 |
| 2024-02-05 | 605 | 627 | 600 | 607 | 35,500 | 607 |
| 2024-02-02 | 601 | 615 | 583 | 599 | 78,900 | 599 |
| 2024-02-01 | 577 | 623 | 575 | 614 | 174,800 | 614 |
| 2024-01-31 | 540 | 587 | 539 | 587 | 141,700 | 587 |
| 2024-01-30 | 542 | 543 | 534 | 543 | 6,700 | 543 |
| 2024-01-29 | 539 | 541 | 530 | 535 | 8,700 | 535 |
| 2024-01-26 | 526 | 544 | 523 | 541 | 17,500 | 541 |
| 2024-01-25 | 524 | 527 | 522 | 526 | 5,900 | 526 |
| 2024-01-24 | 517 | 528 | 515 | 526 | 16,500 | 526 |
| 2024-01-23 | 518 | 523 | 518 | 518 | 3,300 | 518 |
| 2024-01-22 | 518 | 527 | 516 | 520 | 25,200 | 520 |
| 2024-01-19 | 510 | 516 | 510 | 515 | 4,900 | 515 |
| 2024-01-18 | 511 | 515 | 501 | 510 | 21,800 | 510 |
| 2024-01-17 | 518 | 521 | 506 | 511 | 55,800 | 511 |
| 2024-01-16 | 538 | 539 | 520 | 521 | 32,400 | 521 |
| 2024-01-15 | 544 | 547 | 537 | 546 | 16,200 | 546 |
| 2024-01-12 | 535 | 546 | 533 | 544 | 23,300 | 544 |
| 2024-01-11 | 553 | 553 | 533 | 533 | 33,400 | 533 |
| 2024-01-10 | 556 | 556 | 541 | 549 | 28,400 | 549 |
| 2024-01-09 | 545 | 557 | 541 | 554 | 26,100 | 554 |
| 2024-01-05 | 556 | 556 | 544 | 545 | 27,000 | 545 |
| 2024-01-04 | 530 | 566 | 530 | 562 | 85,600 | 562 |
分割・併合履歴 ： [2006-03-28]1株→2株
