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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 485 | 485 | 476 | 479 | 7,600 | 479 |
| 2024-12-05 | 478 | 484 | 478 | 484 | 2,100 | 484 |
| 2024-12-04 | 482 | 482 | 476 | 479 | 6,200 | 479 |
| 2024-12-03 | 481 | 483 | 478 | 483 | 5,900 | 483 |
| 2024-12-02 | 482 | 487 | 478 | 482 | 5,300 | 482 |
| 2024-11-29 | 476 | 482 | 474 | 482 | 5,500 | 482 |
| 2024-11-28 | 488 | 488 | 468 | 470 | 11,700 | 470 |
| 2024-11-27 | 490 | 490 | 470 | 472 | 10,200 | 472 |
| 2024-11-26 | 476 | 514 | 466 | 483 | 56,600 | 483 |
| 2024-11-25 | 460 | 463 | 456 | 460 | 11,300 | 460 |
| 2024-11-22 | 466 | 466 | 458 | 460 | 12,700 | 460 |
| 2024-11-21 | 459 | 460 | 457 | 460 | 2,900 | 460 |
| 2024-11-20 | 460 | 461 | 457 | 460 | 5,000 | 460 |
| 2024-11-19 | 459 | 464 | 458 | 463 | 2,200 | 463 |
| 2024-11-18 | 464 | 464 | 459 | 464 | 4,500 | 464 |
| 2024-11-15 | 466 | 466 | 458 | 463 | 14,600 | 463 |
| 2024-11-14 | 466 | 466 | 464 | 466 | 6,800 | 466 |
| 2024-11-13 | 467 | 471 | 466 | 466 | 6,800 | 466 |
| 2024-11-12 | 473 | 473 | 460 | 466 | 19,700 | 466 |
| 2024-11-11 | 480 | 481 | 455 | 471 | 85,900 | 471 |
| 2024-11-08 | 516 | 528 | 516 | 522 | 7,700 | 522 |
| 2024-11-07 | 521 | 529 | 505 | 516 | 11,500 | 516 |
| 2024-11-06 | 528 | 528 | 510 | 512 | 4,300 | 512 |
| 2024-11-05 | 533 | 533 | 517 | 522 | 5,100 | 522 |
| 2024-11-01 | 520 | 530 | 514 | 530 | 7,100 | 530 |
| 2024-10-31 | 525 | 530 | 525 | 526 | 1,300 | 526 |
| 2024-10-30 | 533 | 533 | 522 | 525 | 6,300 | 525 |
| 2024-10-29 | 511 | 531 | 510 | 528 | 11,400 | 528 |
| 2024-10-28 | 523 | 524 | 512 | 518 | 7,100 | 518 |
| 2024-10-25 | 531 | 531 | 509 | 526 | 8,000 | 526 |
| 2024-10-24 | 527 | 533 | 527 | 533 | 2,500 | 533 |
| 2024-10-23 | 526 | 531 | 525 | 531 | 700 | 531 |
| 2024-10-22 | 535 | 540 | 533 | 536 | 7,600 | 536 |
| 2024-10-21 | 528 | 536 | 528 | 530 | 5,800 | 530 |
| 2024-10-18 | 523 | 526 | 522 | 522 | 3,200 | 522 |
| 2024-10-17 | 523 | 527 | 520 | 525 | 4,200 | 525 |
| 2024-10-16 | 530 | 540 | 523 | 523 | 8,100 | 523 |
| 2024-10-15 | 534 | 535 | 533 | 533 | 1,700 | 533 |
| 2024-10-11 | 530 | 542 | 528 | 534 | 7,800 | 534 |
| 2024-10-10 | 530 | 531 | 525 | 527 | 5,700 | 527 |
| 2024-10-09 | 532 | 536 | 522 | 530 | 9,700 | 530 |
| 2024-10-08 | 539 | 539 | 535 | 535 | 8,100 | 535 |
| 2024-10-07 | 549 | 549 | 537 | 537 | 9,800 | 537 |
| 2024-10-04 | 550 | 550 | 538 | 545 | 8,100 | 545 |
| 2024-10-03 | 542 | 547 | 539 | 547 | 5,900 | 547 |
| 2024-10-02 | 547 | 547 | 535 | 542 | 6,900 | 542 |
| 2024-10-01 | 542 | 547 | 541 | 547 | 4,000 | 547 |
| 2024-09-30 | 535 | 542 | 530 | 542 | 7,300 | 542 |
| 2024-09-27 | 543 | 543 | 535 | 542 | 9,900 | 542 |
| 2024-09-26 | 540 | 543 | 535 | 543 | 7,800 | 543 |
| 2024-09-25 | 535 | 542 | 535 | 539 | 3,500 | 539 |
| 2024-09-24 | 546 | 546 | 536 | 538 | 8,900 | 538 |
| 2024-09-20 | 550 | 550 | 543 | 543 | 7,800 | 543 |
| 2024-09-19 | 554 | 556 | 545 | 550 | 7,100 | 550 |
| 2024-09-18 | 546 | 557 | 545 | 551 | 19,400 | 551 |
| 2024-09-17 | 527 | 555 | 521 | 550 | 20,600 | 550 |
| 2024-09-13 | 518 | 525 | 512 | 518 | 7,500 | 518 |
| 2024-09-12 | 528 | 534 | 511 | 521 | 15,400 | 521 |
| 2024-09-11 | 534 | 536 | 525 | 530 | 5,100 | 530 |
| 2024-09-10 | 540 | 541 | 537 | 541 | 3,200 | 541 |
| 2024-09-09 | 525 | 534 | 520 | 533 | 13,400 | 533 |
| 2024-09-06 | 545 | 545 | 535 | 535 | 4,900 | 535 |
| 2024-09-05 | 545 | 549 | 540 | 545 | 10,400 | 545 |
| 2024-09-04 | 558 | 558 | 540 | 545 | 12,000 | 545 |
| 2024-09-03 | 562 | 564 | 560 | 560 | 4,500 | 560 |
| 2024-09-02 | 569 | 570 | 558 | 564 | 14,900 | 564 |
| 2024-08-30 | 575 | 575 | 554 | 568 | 24,400 | 568 |
| 2024-08-29 | 568 | 574 | 563 | 573 | 14,500 | 573 |
| 2024-08-28 | 574 | 574 | 556 | 563 | 17,000 | 563 |
| 2024-08-27 | 575 | 575 | 565 | 567 | 14,800 | 567 |
| 2024-08-26 | 573 | 577 | 569 | 576 | 24,700 | 576 |
| 2024-08-23 | 543 | 560 | 541 | 558 | 23,300 | 558 |
| 2024-08-22 | 534 | 542 | 531 | 542 | 12,800 | 542 |
| 2024-08-21 | 522 | 530 | 520 | 530 | 7,100 | 530 |
| 2024-08-20 | 529 | 529 | 521 | 525 | 4,500 | 525 |
| 2024-08-19 | 523 | 532 | 520 | 523 | 16,700 | 523 |
| 2024-08-16 | 534 | 537 | 517 | 522 | 17,400 | 522 |
| 2024-08-15 | 523 | 532 | 523 | 530 | 7,200 | 530 |
| 2024-08-14 | 501 | 530 | 501 | 527 | 33,600 | 527 |
| 2024-08-13 | 501 | 502 | 498 | 498 | 15,000 | 498 |
| 2024-08-09 | 506 | 513 | 500 | 500 | 54,300 | 500 |
| 2024-08-08 | 446 | 468 | 446 | 460 | 12,700 | 460 |
| 2024-08-07 | 457 | 466 | 440 | 446 | 27,000 | 446 |
| 2024-08-06 | 425 | 477 | 425 | 457 | 50,900 | 457 |
| 2024-08-05 | 515 | 561 | 421 | 425 | 211,500 | 425 |
| 2024-08-02 | 508 | 515 | 500 | 510 | 39,000 | 510 |
| 2024-08-01 | 490 | 515 | 490 | 515 | 40,100 | 515 |
| 2024-07-31 | 478 | 488 | 478 | 488 | 9,900 | 488 |
| 2024-07-30 | 482 | 483 | 480 | 481 | 11,000 | 481 |
| 2024-07-29 | 482 | 484 | 480 | 482 | 6,500 | 482 |
| 2024-07-26 | 480 | 481 | 474 | 478 | 4,900 | 478 |
| 2024-07-25 | 463 | 478 | 462 | 475 | 15,600 | 475 |
| 2024-07-24 | 475 | 475 | 464 | 464 | 20,200 | 464 |
| 2024-07-23 | 472 | 476 | 472 | 476 | 2,900 | 476 |
| 2024-07-22 | 478 | 478 | 470 | 471 | 5,300 | 471 |
| 2024-07-19 | 478 | 478 | 474 | 475 | 2,900 | 475 |
| 2024-07-18 | 481 | 482 | 466 | 477 | 19,600 | 477 |
| 2024-07-17 | 485 | 491 | 481 | 483 | 7,700 | 483 |
| 2024-07-16 | 486 | 492 | 485 | 485 | 4,000 | 485 |
| 2024-07-12 | 488 | 492 | 487 | 490 | 3,300 | 490 |
| 2024-07-11 | 484 | 488 | 484 | 488 | 5,600 | 488 |
| 2024-07-10 | 484 | 485 | 480 | 484 | 1,900 | 484 |
| 2024-07-09 | 488 | 490 | 484 | 484 | 2,700 | 484 |
| 2024-07-08 | 491 | 499 | 489 | 490 | 4,600 | 490 |
| 2024-07-05 | 510 | 510 | 489 | 494 | 19,100 | 494 |
| 2024-07-04 | 498 | 499 | 488 | 496 | 8,800 | 496 |
| 2024-07-03 | 480 | 494 | 480 | 494 | 45,100 | 494 |
| 2024-07-02 | 485 | 485 | 478 | 481 | 3,800 | 481 |
| 2024-07-01 | 493 | 493 | 478 | 480 | 10,800 | 480 |
| 2024-06-28 | 492 | 493 | 489 | 493 | 8,600 | 493 |
| 2024-06-27 | 487 | 489 | 483 | 486 | 7,600 | 486 |
| 2024-06-26 | 480 | 490 | 480 | 487 | 7,300 | 487 |
| 2024-06-25 | 491 | 491 | 477 | 479 | 11,300 | 479 |
| 2024-06-24 | 473 | 480 | 473 | 480 | 12,900 | 480 |
| 2024-06-21 | 482 | 482 | 468 | 474 | 7,500 | 474 |
| 2024-06-20 | 478 | 478 | 466 | 474 | 9,200 | 474 |
| 2024-06-19 | 478 | 478 | 461 | 470 | 17,100 | 470 |
| 2024-06-18 | 452 | 512 | 450 | 481 | 99,200 | 481 |
| 2024-06-17 | 453 | 457 | 452 | 452 | 3,700 | 452 |
| 2024-06-14 | 454 | 455 | 450 | 452 | 13,200 | 452 |
| 2024-06-13 | 458 | 458 | 455 | 455 | 4,900 | 455 |
| 2024-06-12 | 459 | 460 | 453 | 453 | 8,100 | 453 |
| 2024-06-11 | 461 | 465 | 460 | 460 | 4,700 | 460 |
| 2024-06-10 | 469 | 469 | 461 | 462 | 4,400 | 462 |
| 2024-06-07 | 466 | 467 | 463 | 466 | 4,100 | 466 |
| 2024-06-06 | 464 | 465 | 463 | 464 | 8,000 | 464 |
| 2024-06-05 | 474 | 475 | 465 | 466 | 7,900 | 466 |
| 2024-06-04 | 473 | 473 | 466 | 470 | 4,700 | 470 |
| 2024-06-03 | 467 | 471 | 467 | 468 | 5,400 | 468 |
| 2024-05-31 | 459 | 471 | 459 | 467 | 6,500 | 467 |
| 2024-05-30 | 465 | 465 | 460 | 460 | 9,700 | 460 |
| 2024-05-29 | 478 | 478 | 467 | 468 | 8,100 | 468 |
| 2024-05-28 | 473 | 473 | 466 | 472 | 8,200 | 472 |
| 2024-05-27 | 464 | 471 | 463 | 471 | 7,600 | 471 |
| 2024-05-24 | 463 | 469 | 462 | 464 | 10,000 | 464 |
| 2024-05-23 | 477 | 477 | 465 | 470 | 15,500 | 470 |
| 2024-05-22 | 476 | 479 | 475 | 477 | 2,700 | 477 |
| 2024-05-21 | 481 | 481 | 474 | 480 | 8,100 | 480 |
| 2024-05-20 | 480 | 482 | 473 | 478 | 37,500 | 478 |
| 2024-05-17 | 484 | 484 | 477 | 480 | 6,400 | 480 |
| 2024-05-16 | 479 | 490 | 475 | 484 | 26,500 | 484 |
| 2024-05-15 | 480 | 484 | 470 | 471 | 14,100 | 471 |
| 2024-05-14 | 483 | 491 | 476 | 479 | 69,400 | 479 |
| 2024-05-13 | 521 | 529 | 520 | 529 | 16,500 | 529 |
| 2024-05-10 | 533 | 533 | 519 | 519 | 17,500 | 519 |
| 2024-05-09 | 531 | 535 | 524 | 535 | 13,200 | 535 |
| 2024-05-08 | 529 | 531 | 522 | 531 | 7,500 | 531 |
| 2024-05-07 | 536 | 536 | 524 | 531 | 16,600 | 531 |
| 2024-05-02 | 514 | 530 | 514 | 530 | 10,400 | 530 |
| 2024-05-01 | 518 | 522 | 514 | 520 | 10,200 | 520 |
| 2024-04-30 | 531 | 531 | 519 | 522 | 11,900 | 522 |
| 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
