KabuInsight

ハブ

3030
スタンダード/小売業/HUB CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13842.0866.0842.0858.0+2.0+0.23%72,900
2026-03-12861.0868.0841.0856.0-20.0-2.28%109,100
2026-03-11891.0909.0867.0876.0-18.0-2.01%109,700
2026-03-10935.0935.0881.0894.0-26.0-2.83%153,600
2026-03-09938.0972.0915.0920.0-63.0-6.41%128,200
2026-03-06972.0986.0953.0983.0+11.0+1.13%57,700
2026-03-05944.0972.0940.0972.0+43.0+4.63%73,700
2026-03-04925.0943.0917.0929.0-15.0-1.59%79,300
2026-03-03927.0944.0927.0944.0+6.0+0.64%53,000
2026-03-02967.0967.0928.0938.0-44.0-4.48%118,400
2026-02-27965.0982.0940.0982.0+60.0+6.51%114,500
2026-02-26967.0973.0908.0922.0-76.0-7.62%158,800
2026-02-25990.0999.0985.0998.0+15.0+1.53%95,000
2026-02-24997.01,004.0972.0983.0-18.0-1.80%121,500
2026-02-201,022.01,022.01,000.01,001.0-24.0-2.34%65,100
2026-02-191,035.01,038.01,021.01,025.0-10.0-0.97%30,100
2026-02-181,023.01,044.01,022.01,035.0+12.0+1.17%47,100
2026-02-171,026.01,033.01,018.01,023.0-2.0-0.20%26,900
2026-02-161,012.01,040.01,000.01,025.0+13.0+1.28%68,100
2026-02-131,025.01,027.01,010.01,012.0-13.0-1.27%35,700
2026-02-121,047.01,051.01,020.01,025.0-14.0-1.35%57,700
2026-02-101,035.01,048.01,008.01,039.0+5.0+0.48%68,500
2026-02-091,048.01,056.01,029.01,034.0-6.0-0.58%66,400
2026-02-061,049.01,063.01,039.01,040.00.00.00%94,800
2026-02-051,047.01,050.01,032.01,040.0+5.0+0.48%52,800
2026-02-041,018.01,044.01,014.01,035.0+17.0+1.67%65,200
2026-02-031,004.01,019.01,000.01,018.0+16.0+1.60%33,300
2026-02-021,001.01,029.01,001.01,002.0+4.0+0.40%47,700
2026-01-301,003.01,011.0989.0998.0-5.0-0.50%63,400
2026-01-291,018.01,018.01,002.01,003.0-9.0-0.89%33,500
2026-01-281,033.01,034.01,012.01,012.0-20.0-1.94%29,000
2026-01-271,019.01,041.01,017.01,032.0+17.0+1.67%32,000
2026-01-261,023.01,025.01,008.01,015.0-10.0-0.98%48,000
2026-01-231,032.01,046.01,024.01,025.0-5.0-0.49%36,700
2026-01-221,042.01,045.01,029.01,030.0-2.0-0.19%25,400
2026-01-211,034.01,044.01,029.01,032.0-10.0-0.96%29,500
2026-01-201,028.01,045.01,022.01,042.0+7.0+0.68%34,100
2026-01-191,061.01,063.01,015.01,035.0+4.0+0.39%65,400
2026-01-161,100.01,104.01,014.01,031.0-49.0-4.54%151,700
2026-01-151,005.01,085.01,003.01,080.0+80.0+8.00%165,700
2026-01-14999.01,010.0975.01,000.0-2.0-0.20%114,300
2026-01-131,055.01,066.0996.01,002.0-47.0-4.48%197,900
2026-01-091,008.01,055.01,000.01,049.0+45.0+4.48%159,000
2026-01-08984.01,008.0981.01,004.0+24.0+2.45%134,100
2026-01-07982.0988.0975.0980.0+10.0+1.03%73,800
2026-01-06964.0987.0954.0970.0+16.0+1.68%113,200
2026-01-05947.0958.0940.0954.0+29.0+3.14%129,800
2025-12-30909.0926.0901.0925.0+16.0+1.76%67,500
2025-12-29905.0910.0898.0909.0+17.0+1.91%64,000
2025-12-26875.0892.0873.0892.0+18.0+2.06%49,100
2025-12-25873.0874.0869.0874.0+4.0+0.46%22,000
2025-12-24859.0870.0854.0870.0+13.0+1.52%17,500
2025-12-23855.0866.0855.0857.0+4.0+0.47%15,900
2025-12-22862.0864.0845.0853.0-5.0-0.58%28,000
2025-12-19867.0869.0858.0858.0-9.0-1.04%32,000
2025-12-18867.0868.0859.0867.00.00.00%17,800
2025-12-17879.0879.0856.0867.0-4.0-0.46%56,200
2025-12-16854.0878.0854.0871.0+25.0+2.96%45,100
2025-12-15844.0850.0843.0846.0+3.0+0.36%29,200
2025-12-12837.0843.0832.0843.0+13.0+1.57%20,800
2025-12-11852.0852.0830.0830.0-15.0-1.78%39,800
2025-12-10830.0850.0827.0845.0+17.0+2.05%41,600
2025-12-09830.0832.0823.0828.0+5.0+0.61%38,500
2025-12-08804.0830.0801.0823.0+30.0+3.78%126,800
2025-12-05792.0793.0790.0793.0+3.0+0.38%12,900
2025-12-04789.0793.0788.0790.0+1.0+0.13%14,800
2025-12-03788.0790.0787.0789.00.00.00%5,600
2025-12-02786.0789.0785.0789.0+2.0+0.25%8,400
2025-12-01788.0789.0784.0787.0+4.0+0.51%8,600
2025-11-28789.0789.0782.0783.00.00.00%9,700
2025-11-27787.0787.0780.0783.0-4.0-0.51%13,700
2025-11-26786.0787.0781.0787.0+3.0+0.38%11,100
2025-11-25780.0785.0777.0784.0+6.0+0.77%20,900
2025-11-21778.0779.0774.0778.0+2.0+0.26%8,300
2025-11-20779.0779.0775.0776.0+2.0+0.26%7,000
2025-11-19774.0779.0773.0774.0+2.0+0.26%8,000
2025-11-18779.0779.0772.0772.0-7.0-0.90%12,200
2025-11-17775.0779.0773.0779.0+4.0+0.52%13,300
2025-11-14771.0775.0771.0775.0+3.0+0.39%4,600
2025-11-13772.0774.0772.0772.0+1.0+0.13%4,300
2025-11-12774.0776.0771.0771.00.00.00%6,500
2025-11-11772.0774.0771.0771.0-2.0-0.26%6,500
2025-11-10774.0775.0772.0773.0-1.0-0.13%5,900
2025-11-07770.0774.0770.0774.0+3.0+0.39%8,100
2025-11-06775.0775.0771.0771.0-3.0-0.39%13,900
2025-11-05773.0775.0770.0774.0+2.0+0.26%8,700
2025-11-04772.0777.0771.0772.00.00.00%7,000
2025-10-31777.0778.0772.0772.0-5.0-0.64%7,300
2025-10-30775.0777.0773.0777.0+1.0+0.13%10,400
2025-10-29780.0780.0776.0776.0-1.0-0.13%6,900
2025-10-28779.0780.0777.0777.0-1.0-0.13%7,400
2025-10-27774.0779.0774.0778.0+2.0+0.26%15,100
2025-10-24775.0776.0772.0776.0+3.0+0.39%9,900
2025-10-23777.0777.0773.0773.0-2.0-0.26%7,400
2025-10-22775.0775.0772.0775.0+3.0+0.39%6,000
2025-10-21770.0777.0770.0772.0+2.0+0.26%12,600
2025-10-20772.0774.0770.0770.0-2.0-0.26%15,400
2025-10-17770.0776.0770.0772.00.00.00%11,200
2025-10-16781.0781.0770.0772.0-3.0-0.39%13,400
2025-10-15772.0778.0771.0775.00.00.00%15,700
2025-10-14770.0780.0768.0775.0+5.0+0.65%30,100
2025-10-10775.0775.0770.0770.0-6.0-0.77%21,700
2025-10-09780.0781.0775.0776.0-3.0-0.39%18,400
2025-10-08780.0783.0778.0779.0-1.0-0.13%14,300
2025-10-07781.0785.0779.0780.00.00.00%14,100
2025-10-06783.0785.0780.0780.0-1.0-0.13%16,500
2025-10-03783.0785.0781.0781.0-2.0-0.26%10,300
2025-10-02785.0788.0783.0783.0-1.0-0.13%9,600
2025-10-01790.0790.0784.0784.0-2.0-0.25%13,300
2025-09-30791.0791.0786.0786.0-3.0-0.38%16,900
2025-09-29785.0789.0785.0789.0+1.0+0.13%17,200
2025-09-26785.0788.0782.0788.0+5.0+0.64%17,800
2025-09-25782.0785.0781.0783.0+1.0+0.13%8,500
2025-09-24781.0785.0779.0782.0+1.0+0.13%11,700
2025-09-22786.0786.0780.0781.00.00.00%9,800
2025-09-19786.0786.0776.0781.0-3.0-0.38%12,500
2025-09-18780.0784.0777.0784.0+4.0+0.51%8,000
2025-09-17782.0784.0778.0780.0-2.0-0.26%10,400
2025-09-16782.0782.0776.0782.0+2.0+0.26%13,900
2025-09-12775.0780.0774.0780.0——12,100

直近120営業日分を表示