9950 (株)ハチバン 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 | 3,370 | 3,370 | 3,360 | 3,365 | 1,600 | 3,365 |
| 2025-04-03 | 3,395 | 3,395 | 3,380 | 3,380 | 1,800 | 3,380 |
| 2025-04-02 | 3,395 | 3,400 | 3,395 | 3,400 | 600 | 3,400 |
| 2025-04-01 | 3,395 | 3,395 | 3,390 | 3,395 | 900 | 3,395 |
| 2025-03-31 | 3,390 | 3,400 | 3,380 | 3,380 | 2,700 | 3,380 |
| 2025-03-28 | 3,385 | 3,410 | 3,385 | 3,410 | 2,900 | 3,410 |
| 2025-03-27 | 3,405 | 3,410 | 3,390 | 3,390 | 2,700 | 3,390 |
| 2025-03-26 | 3,405 | 3,410 | 3,395 | 3,405 | 3,200 | 3,405 |
| 2025-03-25 | 3,425 | 3,425 | 3,400 | 3,405 | 7,700 | 3,405 |
| 2025-03-24 | 3,425 | 3,430 | 3,425 | 3,425 | 1,300 | 3,425 |
| 2025-03-21 | 3,425 | 3,430 | 3,420 | 3,425 | 1,900 | 3,425 |
| 2025-03-19 | 3,420 | 3,445 | 3,420 | 3,425 | 6,400 | 3,425 |
| 2025-03-18 | 3,420 | 3,465 | 3,410 | 3,430 | 12,600 | 3,430 |
| 2025-03-17 | 3,510 | 3,525 | 3,500 | 3,500 | 8,600 | 3,500 |
| 2025-03-14 | 3,480 | 3,500 | 3,480 | 3,480 | 2,600 | 3,480 |
| 2025-03-13 | 3,495 | 3,510 | 3,480 | 3,480 | 4,800 | 3,480 |
| 2025-03-12 | 3,500 | 3,510 | 3,485 | 3,485 | 2,800 | 3,485 |
| 2025-03-11 | 3,500 | 3,515 | 3,500 | 3,500 | 2,100 | 3,500 |
| 2025-03-10 | 3,515 | 3,515 | 3,505 | 3,505 | 2,000 | 3,505 |
| 2025-03-07 | 3,515 | 3,525 | 3,505 | 3,505 | 2,200 | 3,505 |
| 2025-03-06 | 3,520 | 3,520 | 3,505 | 3,505 | 2,400 | 3,505 |
| 2025-03-05 | 3,500 | 3,510 | 3,500 | 3,510 | 1,000 | 3,510 |
| 2025-03-04 | 3,500 | 3,505 | 3,490 | 3,505 | 1,700 | 3,505 |
| 2025-03-03 | 3,500 | 3,510 | 3,500 | 3,510 | 1,800 | 3,510 |
| 2025-02-28 | 3,500 | 3,500 | 3,495 | 3,495 | 700 | 3,495 |
| 2025-02-27 | 3,480 | 3,500 | 3,480 | 3,500 | 3,200 | 3,500 |
| 2025-02-26 | 3,475 | 3,480 | 3,475 | 3,480 | 200 | 3,480 |
| 2025-02-25 | 3,470 | 3,480 | 3,465 | 3,470 | 1,600 | 3,470 |
| 2025-02-21 | 3,480 | 3,480 | 3,475 | 3,480 | 600 | 3,480 |
| 2025-02-20 | 3,475 | 3,485 | 3,470 | 3,480 | 800 | 3,480 |
| 2025-02-19 | 3,470 | 3,475 | 3,460 | 3,475 | 800 | 3,475 |
| 2025-02-18 | 3,475 | 3,475 | 3,460 | 3,460 | 1,100 | 3,460 |
| 2025-02-17 | 3,470 | 3,480 | 3,470 | 3,475 | 2,000 | 3,475 |
| 2025-02-14 | 3,470 | 3,475 | 3,460 | 3,470 | 1,400 | 3,470 |
| 2025-02-13 | 3,470 | 3,475 | 3,460 | 3,465 | 2,200 | 3,465 |
| 2025-02-12 | 3,470 | 3,470 | 3,455 | 3,470 | 1,500 | 3,470 |
| 2025-02-10 | 3,455 | 3,460 | 3,455 | 3,455 | 500 | 3,455 |
| 2025-02-07 | 3,455 | 3,460 | 3,455 | 3,455 | 600 | 3,455 |
| 2025-02-06 | 3,470 | 3,470 | 3,460 | 3,465 | 400 | 3,465 |
| 2025-02-05 | 3,460 | 3,480 | 3,455 | 3,480 | 1,400 | 3,480 |
| 2025-02-04 | 3,455 | 3,460 | 3,445 | 3,460 | 1,400 | 3,460 |
| 2025-02-03 | 3,440 | 3,465 | 3,435 | 3,445 | 2,100 | 3,445 |
| 2025-01-31 | 3,450 | 3,485 | 3,430 | 3,435 | 2,100 | 3,435 |
| 2025-01-30 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2025-01-29 | 3,445 | 3,445 | 3,430 | 3,430 | 600 | 3,430 |
| 2025-01-28 | 3,430 | 3,445 | 3,420 | 3,435 | 800 | 3,435 |
| 2025-01-27 | 3,425 | 3,425 | 3,415 | 3,425 | 1,200 | 3,425 |
| 2025-01-24 | 3,420 | 3,435 | 3,420 | 3,425 | 1,500 | 3,425 |
| 2025-01-23 | 3,440 | 3,445 | 3,425 | 3,430 | 1,600 | 3,430 |
| 2025-01-22 | 3,425 | 3,440 | 3,425 | 3,440 | 1,600 | 3,440 |
| 2025-01-21 | 3,425 | 3,425 | 3,405 | 3,425 | 1,700 | 3,425 |
| 2025-01-20 | 3,415 | 3,435 | 3,410 | 3,435 | 2,200 | 3,435 |
| 2025-01-17 | 3,435 | 3,435 | 3,420 | 3,420 | 3,400 | 3,420 |
| 2025-01-16 | 3,440 | 3,440 | 3,430 | 3,435 | 1,300 | 3,435 |
| 2025-01-15 | 3,460 | 3,460 | 3,430 | 3,435 | 2,000 | 3,435 |
| 2025-01-14 | 3,440 | 3,450 | 3,430 | 3,435 | 2,500 | 3,435 |
| 2025-01-10 | 3,440 | 3,445 | 3,430 | 3,440 | 1,300 | 3,440 |
| 2025-01-09 | 3,445 | 3,445 | 3,435 | 3,440 | 1,200 | 3,440 |
| 2025-01-08 | 3,440 | 3,450 | 3,430 | 3,445 | 2,000 | 3,445 |
| 2025-01-07 | 3,445 | 3,445 | 3,430 | 3,440 | 2,500 | 3,440 |
| 2025-01-06 | 3,450 | 3,465 | 3,440 | 3,460 | 2,500 | 3,460 |
分割・併合履歴 ： [2016-09-15]1株→0.2株 [2005-03-15]1株→2株 [1996-03-14]1株→1.05株 [1995-03-15]1株→1.1株