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
2021-12-30	392	392	390	391	4,100	391
2021-12-29	386	390	385	389	6,400	389
2021-12-28	386	388	385	386	65,000	386
2021-12-27	393	393	388	388	28,700	388
2021-12-24	395	397	391	392	22,100	392
2021-12-23	398	398	395	395	11,800	395
2021-12-22	400	401	396	399	15,200	399
2021-12-21	403	403	401	402	3,400	402
2021-12-20	404	404	401	401	12,600	401
2021-12-17	409	418	401	409	32,300	409
2021-12-16	403	404	401	404	10,800	404
2021-12-15	400	403	400	403	7,700	403
2021-12-14	402	402	401	401	10,900	401
2021-12-13	401	403	401	402	3,800	402
2021-12-10	407	407	403	403	10,300	403
2021-12-09	404	407	403	404	11,400	404
2021-12-08	402	407	402	405	15,400	405
2021-12-07	404	410	400	402	16,700	402
2021-12-06	406	413	405	405	6,700	405
2021-12-03	426	426	410	414	12,900	414
2021-12-02	405	410	399	410	22,800	410
2021-12-01	420	420	400	410	44,200	410
2021-11-30	425	425	421	422	2,800	422
2021-11-29	424	428	424	425	6,300	425
2021-11-26	439	439	432	432	4,500	432
2021-11-25	432	435	432	432	6,200	432
2021-11-24	438	439	431	434	9,000	434
2021-11-22	435	438	435	436	5,900	436
2021-11-19	435	438	432	434	9,300	434
2021-11-18	441	442	431	431	33,200	431
2021-11-17	451	452	449	449	13,800	449
2021-11-16	451	452	449	451	14,200	451
2021-11-15	452	456	450	450	10,100	450
2021-11-12	456	461	452	453	12,600	453
2021-11-11	463	468	458	460	8,700	460
2021-11-10	472	472	464	466	12,100	466
2021-11-09	470	473	470	471	3,000	471
2021-11-08	475	476	470	470	19,900	470
2021-11-05	484	485	482	483	7,600	483
2021-11-04	486	489	485	486	4,400	486
2021-11-02	490	490	485	485	900	485
2021-11-01	483	490	483	490	2,000	490
2021-10-29	485	485	482	483	6,500	483
2021-10-28	491	491	482	483	7,400	483
2021-10-27	485	489	485	485	6,000	485
2021-10-26	488	495	488	491	3,400	491
2021-10-25	489	495	486	491	3,300	491
2021-10-22	487	491	487	487	1,800	487
2021-10-21	488	495	486	486	7,500	486
2021-10-20	494	494	490	490	500	490
2021-10-19	492	495	488	490	9,900	490
2021-10-18	496	498	491	491	4,200	491
2021-10-15	491	498	490	490	4,100	490
2021-10-14	496	496	490	490	9,600	490
2021-10-13	499	499	497	497	1,100	497
2021-10-12	498	498	496	497	2,600	497
2021-10-11	501	501	497	498	6,000	498
2021-10-08	499	500	498	500	800	500
2021-10-07	498	498	498	498	1,000	498
2021-10-06	503	503	497	498	5,900	498
2021-10-05	503	503	498	503	4,100	503
2021-10-04	502	503	499	501	4,100	501
2021-10-01	502	502	499	501	3,100	501
2021-09-30	502	503	499	501	6,400	501
2021-09-29	500	503	496	503	4,500	503
2021-09-28	503	503	498	500	3,400	500
2021-09-27	499	502	497	502	3,600	502
2021-09-24	495	499	495	499	4,200	499
2021-09-22	496	496	492	494	6,900	494
2021-09-21	498	500	492	499	16,800	499
2021-09-17	499	503	499	501	4,600	501
2021-09-16	502	503	499	500	3,900	500
2021-09-15	501	502	499	502	1,900	502
2021-09-14	504	504	501	501	7,100	501
2021-09-13	503	504	499	504	6,500	504
2021-09-10	501	504	501	504	2,500	504
2021-09-09	500	505	500	500	4,700	500
2021-09-08	503	504	501	501	1,900	501
2021-09-07	500	503	500	500	7,500	500
2021-09-06	495	502	495	501	8,900	501
2021-09-03	497	497	491	496	5,400	496
2021-09-02	496	497	493	497	2,500	497
2021-09-01	498	498	497	497	2,300	497
2021-08-31	497	497	493	497	1,100	497
2021-08-30	496	498	495	496	4,200	496
2021-08-27	496	498	495	495	2,200	495
2021-08-26	493	494	493	494	3,900	494
2021-08-25	497	497	490	493	2,200	493
2021-08-24	492	496	492	492	800	492
2021-08-23	484	492	484	492	3,400	492
2021-08-20	490	490	484	484	7,900	484
2021-08-19	496	496	490	491	900	491
2021-08-18	489	496	489	496	3,300	496
2021-08-17	494	495	489	491	20,000	491
2021-08-16	492	500	492	493	10,400	493
2021-08-13	495	496	494	494	5,500	494
2021-08-12	501	501	495	495	10,900	495
2021-08-11	500	504	495	498	24,800	498
2021-08-10	502	502	498	498	17,100	498
2021-08-06	517	517	503	504	21,300	504
2021-08-05	524	525	519	520	7,300	520
2021-08-04	518	522	518	522	7,100	522
2021-08-03	521	521	519	519	3,800	519
2021-08-02	520	525	520	523	6,600	523
2021-07-30	528	528	523	523	11,900	523
2021-07-29	528	528	527	528	2,600	528
2021-07-28	532	534	528	528	3,800	528
2021-07-27	530	532	530	530	3,900	530
2021-07-26	531	531	528	528	5,200	528
2021-07-21	535	535	531	531	200	531
2021-07-20	530	531	527	527	4,400	527
2021-07-19	532	533	529	529	5,000	529
2021-07-16	533	534	532	532	1,800	532
2021-07-15	538	538	533	533	3,800	533
2021-07-14	536	543	536	537	4,600	537
2021-07-13	531	540	531	537	4,600	537
2021-07-12	530	540	529	529	7,900	529
2021-07-09	529	540	529	529	11,500	529
2021-07-08	538	540	534	534	5,500	534
2021-07-07	538	540	534	537	7,000	537
2021-07-06	541	542	538	538	3,900	538
2021-07-05	554	554	541	541	13,600	541
2021-07-02	535	543	535	541	10,400	541
2021-07-01	543	543	536	538	22,800	538
2021-06-30	545	548	544	544	6,000	544
2021-06-29	542	546	542	543	3,200	543
2021-06-28	542	548	541	541	4,500	541
2021-06-25	545	545	542	542	5,000	542
2021-06-24	544	547	541	541	4,900	541
2021-06-23	542	546	542	545	3,200	545
2021-06-22	545	545	541	542	4,600	542
2021-06-21	545	550	542	545	11,000	545
2021-06-18	555	555	550	551	5,500	551
2021-06-17	555	557	552	557	2,000	557
2021-06-16	547	557	546	554	4,600	554
2021-06-15	555	555	547	548	12,600	548
2021-06-14	563	564	555	555	12,100	555
2021-06-11	559	568	556	562	8,000	562
2021-06-10	561	563	560	560	5,800	560
2021-06-09	559	563	559	560	3,400	560
2021-06-08	562	564	557	559	6,600	559
2021-06-07	565	565	560	564	4,100	564
2021-06-04	561	563	556	563	8,100	563
2021-06-03	564	565	556	559	17,000	559
2021-06-02	568	569	558	564	37,000	564
2021-06-01	567	631	560	582	318,600	582
2021-05-31	549	572	549	557	22,800	557
2021-05-28	548	548	539	540	15,000	540
2021-05-27	547	550	540	540	20,500	540
2021-05-26	544	549	544	547	2,400	547
2021-05-25	548	549	544	544	7,300	544
2021-05-24	553	554	548	548	5,400	548
2021-05-21	552	553	546	551	8,700	551
2021-05-20	552	555	550	553	3,800	553
2021-05-19	553	555	551	552	3,200	552
2021-05-18	550	559	550	554	9,400	554
2021-05-17	559	560	551	552	11,200	552
2021-05-14	559	564	558	560	8,900	560
2021-05-13	556	563	553	555	23,400	555
2021-05-12	555	571	550	566	155,300	566
2021-05-11	655	658	635	635	48,300	635
2021-05-10	659	665	640	652	26,200	652
2021-05-07	628	653	627	653	38,000	653
2021-05-06	618	628	616	624	47,300	624
2021-04-30	600	600	593	598	10,000	598
2021-04-28	602	602	595	595	4,400	595
2021-04-27	604	604	596	596	6,500	596
2021-04-26	603	609	600	601	19,900	601
2021-04-23	607	610	601	603	16,300	603
2021-04-22	609	610	604	610	10,600	610
2021-04-21	609	609	595	605	30,200	605
2021-04-20	592	603	588	599	21,500	599
2021-04-19	590	591	587	588	8,800	588
2021-04-16	590	590	584	586	6,300	586
2021-04-15	581	592	581	583	36,700	583
2021-04-14	584	584	579	584	12,300	584
2021-04-13	579	584	579	584	8,800	584
2021-04-12	573	580	573	579	6,700	579
2021-04-09	576	576	572	572	4,200	572
2021-04-08	584	585	577	577	7,300	577
2021-04-07	577	581	575	581	3,800	581
2021-04-06	577	580	577	577	5,700	577
2021-04-05	571	575	570	575	7,900	575
2021-04-02	573	573	566	571	7,300	571
2021-04-01	578	578	572	572	6,400	572
2021-03-31	582	583	576	576	4,600	576
2021-03-30	584	584	578	581	7,100	581
2021-03-29	590	597	585	585	13,100	585
2021-03-26	590	591	586	590	6,800	590
2021-03-25	577	586	577	586	4,100	586
2021-03-24	589	589	576	576	16,000	576
2021-03-23	587	590	585	589	6,300	589
2021-03-22	582	592	576	589	20,700	589
2021-03-19	585	587	579	580	22,400	580
2021-03-18	593	593	584	588	7,800	588
2021-03-17	582	590	582	589	12,500	589
2021-03-16	590	590	583	583	13,100	583
2021-03-15	595	595	586	588	6,200	588
2021-03-12	607	607	588	588	32,800	588
2021-03-11	580	619	578	587	121,600	587
2021-03-10	560	561	556	561	4,000	561
2021-03-09	554	559	551	559	7,200	559
2021-03-08	557	558	552	552	9,800	552
2021-03-05	556	557	552	556	4,600	556
2021-03-04	557	557	552	557	4,000	557
2021-03-03	553	557	551	557	11,800	557
2021-03-02	552	553	550	553	3,400	553
2021-03-01	549	553	549	551	7,000	551
2021-02-26	555	555	546	549	14,800	549
2021-02-25	551	555	548	555	8,700	555
2021-02-24	550	555	546	548	9,200	548
2021-02-22	547	551	545	548	12,300	548
2021-02-19	549	549	542	544	10,200	544
2021-02-18	561	562	550	550	17,100	550
2021-02-17	561	562	557	561	6,100	561
2021-02-16	561	562	557	560	9,700	560
2021-02-15	561	563	555	557	13,800	557
2021-02-12	558	562	557	562	10,600	562
2021-02-10	557	562	554	558	9,300	558
2021-02-09	563	563	554	557	10,000	557
2021-02-08	551	563	551	557	22,500	557
2021-02-05	551	554	548	551	20,100	551
2021-02-04	544	556	544	556	20,300	556
2021-02-03	547	547	542	544	5,900	544
2021-02-02	541	548	541	548	5,000	548
2021-02-01	538	547	538	543	5,100	543
2021-01-29	550	553	538	538	14,300	538
2021-01-28	546	551	545	545	13,600	545
2021-01-27	554	556	551	554	4,900	554
2021-01-26	561	561	552	554	15,400	554
2021-01-25	554	561	552	559	25,400	559
2021-01-22	550	555	549	553	17,200	553
2021-01-21	549	569	540	547	42,800	547
2021-01-20	535	548	535	538	40,800	538
2021-01-19	534	539	534	534	7,000	534
2021-01-18	542	542	533	537	15,400	537
2021-01-15	542	545	534	536	4,500	536
2021-01-14	537	547	534	541	17,100	541
2021-01-13	533	537	533	534	4,100	534
2021-01-12	527	532	525	531	10,400	531
2021-01-08	533	536	529	529	7,600	529
2021-01-07	535	540	533	533	10,500	533
2021-01-06	535	535	531	533	5,300	533
2021-01-05	528	537	527	535	8,100	535
2021-01-04	524	527	524	527	2,700	527

分割・併合履歴： [2006-03-28]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30