ヒップ(2136)の株価時系列情報
ヒップ(2136)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,160 | 1,160 | 1,125 | 1,126 | 11,600 |
| 2024/04/18 | 1,155 | 1,174 | 1,152 | 1,160 | 5,900 |
| 2024/04/17 | 1,187 | 1,187 | 1,156 | 1,156 | 9,900 |
| 2024/04/16 | 1,201 | 1,217 | 1,185 | 1,185 | 4,700 |
| 2024/04/15 | 1,200 | 1,220 | 1,186 | 1,220 | 4,300 |
| 2024/04/12 | 1,204 | 1,210 | 1,195 | 1,204 | 3,600 |
| 2024/04/11 | 1,210 | 1,224 | 1,201 | 1,202 | 10,700 |
| 2024/04/10 | 1,214 | 1,215 | 1,204 | 1,212 | 5,100 |
| 2024/04/09 | 1,212 | 1,214 | 1,203 | 1,209 | 4,200 |
| 2024/04/08 | 1,182 | 1,218 | 1,182 | 1,198 | 20,100 |
| 2024/04/05 | 1,165 | 1,200 | 1,165 | 1,182 | 10,300 |
| 2024/04/04 | 1,181 | 1,192 | 1,170 | 1,185 | 9,800 |
| 2024/04/03 | 1,201 | 1,202 | 1,160 | 1,181 | 22,500 |
| 2024/04/02 | 1,223 | 1,235 | 1,201 | 1,211 | 12,100 |
| 2024/04/01 | 1,260 | 1,260 | 1,225 | 1,225 | 10,300 |
| 2024/03/29 | 1,259 | 1,266 | 1,220 | 1,230 | 34,500 |
| 2024/03/28 | 1,260 | 1,299 | 1,250 | 1,271 | 18,800 |
| 2024/03/27 | 1,370 | 1,370 | 1,340 | 1,340 | 8,100 |
| 2024/03/26 | 1,345 | 1,370 | 1,334 | 1,360 | 14,800 |
| 2024/03/25 | 1,336 | 1,350 | 1,324 | 1,331 | 15,700 |
| 2024/03/22 | 1,340 | 1,368 | 1,306 | 1,335 | 26,200 |
| 2024/03/21 | 1,282 | 1,370 | 1,281 | 1,340 | 37,400 |
| 2024/03/19 | 1,271 | 1,285 | 1,261 | 1,281 | 4,300 |
| 2024/03/18 | 1,240 | 1,270 | 1,235 | 1,260 | 11,000 |
| 2024/03/15 | 1,241 | 1,243 | 1,230 | 1,231 | 6,700 |
| 2024/03/14 | 1,238 | 1,243 | 1,228 | 1,236 | 2,800 |
| 2024/03/13 | 1,234 | 1,237 | 1,218 | 1,232 | 5,200 |
| 2024/03/12 | 1,213 | 1,227 | 1,211 | 1,223 | 7,200 |
| 2024/03/11 | 1,241 | 1,250 | 1,218 | 1,224 | 30,400 |
| 2024/03/08 | 1,261 | 1,300 | 1,233 | 1,280 | 19,200 |
| 2024/03/07 | 1,308 | 1,335 | 1,249 | 1,261 | 27,600 |
| 2024/03/06 | 1,292 | 1,370 | 1,285 | 1,321 | 17,900 |
| 2024/03/05 | 1,373 | 1,373 | 1,311 | 1,311 | 42,100 |
| 2024/03/04 | 1,214 | 1,514 | 1,214 | 1,374 | 167,100 |
| 2024/03/01 | 1,209 | 1,214 | 1,202 | 1,214 | 5,400 |
| 2024/02/29 | 1,223 | 1,223 | 1,208 | 1,210 | 5,800 |
| 2024/02/28 | 1,205 | 1,218 | 1,200 | 1,211 | 6,700 |
| 2024/02/27 | 1,190 | 1,199 | 1,190 | 1,199 | 3,300 |
| 2024/02/26 | 1,186 | 1,196 | 1,185 | 1,190 | 4,800 |
| 2024/02/22 | 1,180 | 1,185 | 1,174 | 1,185 | 3,200 |
| 2024/02/21 | 1,178 | 1,195 | 1,173 | 1,177 | 3,800 |
| 2024/02/20 | 1,173 | 1,178 | 1,173 | 1,178 | 4,600 |
| 2024/02/19 | 1,177 | 1,180 | 1,171 | 1,173 | 4,200 |
| 2024/02/16 | 1,171 | 1,182 | 1,171 | 1,173 | 3,200 |
| 2024/02/15 | 1,186 | 1,188 | 1,169 | 1,175 | 6,200 |
| 2024/02/14 | 1,200 | 1,219 | 1,171 | 1,181 | 13,200 |
| 2024/02/13 | 1,191 | 1,239 | 1,186 | 1,203 | 8,900 |
| 2024/02/09 | 1,194 | 1,200 | 1,170 | 1,190 | 8,300 |
| 2024/02/08 | 1,200 | 1,200 | 1,159 | 1,185 | 21,500 |
| 2024/02/07 | 1,192 | 1,200 | 1,180 | 1,200 | 12,700 |
| 2024/02/06 | 1,182 | 1,190 | 1,182 | 1,184 | 2,200 |
| 2024/02/05 | 1,202 | 1,213 | 1,177 | 1,184 | 5,900 |
| 2024/02/02 | 1,176 | 1,200 | 1,176 | 1,192 | 8,900 |
| 2024/02/01 | 1,170 | 1,180 | 1,170 | 1,175 | 4,400 |
| 2024/01/31 | 1,167 | 1,167 | 1,160 | 1,167 | 1,800 |
| 2024/01/30 | 1,151 | 1,179 | 1,151 | 1,158 | 8,600 |
| 2024/01/29 | 1,143 | 1,150 | 1,143 | 1,146 | 3,600 |
| 2024/01/26 | 1,145 | 1,146 | 1,140 | 1,140 | 4,600 |
| 2024/01/25 | 1,138 | 1,147 | 1,135 | 1,145 | 2,800 |
| 2024/01/24 | 1,145 | 1,148 | 1,137 | 1,137 | 3,900 |
| 2024/01/23 | 1,152 | 1,156 | 1,144 | 1,144 | 4,300 |
| 2024/01/22 | 1,143 | 1,155 | 1,143 | 1,152 | 3,800 |
| 2024/01/19 | 1,138 | 1,140 | 1,122 | 1,140 | 7,200 |
| 2024/01/18 | 1,138 | 1,138 | 1,120 | 1,133 | 6,000 |
| 2024/01/17 | 1,141 | 1,148 | 1,141 | 1,142 | 2,200 |
| 2024/01/16 | 1,149 | 1,149 | 1,133 | 1,141 | 2,100 |
| 2024/01/15 | 1,129 | 1,149 | 1,125 | 1,138 | 10,000 |
| 2024/01/12 | 1,144 | 1,150 | 1,130 | 1,138 | 7,300 |
| 2024/01/11 | 1,148 | 1,150 | 1,143 | 1,150 | 6,200 |
| 2024/01/10 | 1,149 | 1,154 | 1,147 | 1,147 | 3,400 |
| 2024/01/09 | 1,156 | 1,157 | 1,145 | 1,145 | 5,500 |
| 2024/01/05 | 1,142 | 1,152 | 1,140 | 1,150 | 7,400 |
| 2024/01/04 | 1,136 | 1,160 | 1,116 | 1,142 | 11,600 |
| 2023/12/29 | 1,112 | 1,136 | 1,109 | 1,135 | 6,700 |
| 2023/12/28 | 1,085 | 1,112 | 1,085 | 1,112 | 7,200 |
| 2023/12/27 | 1,115 | 1,115 | 1,083 | 1,097 | 7,400 |
| 2023/12/26 | 1,127 | 1,127 | 1,105 | 1,115 | 3,000 |
| 2023/12/25 | 1,142 | 1,142 | 1,124 | 1,127 | 3,900 |
| 2023/12/22 | 1,158 | 1,187 | 1,142 | 1,142 | 8,100 |
| 2023/12/21 | 1,111 | 1,150 | 1,111 | 1,141 | 16,600 |
| 2023/12/20 | 1,104 | 1,117 | 1,087 | 1,111 | 6,600 |
| 2023/12/19 | 1,117 | 1,130 | 1,065 | 1,105 | 14,600 |
| 2023/12/18 | 1,085 | 1,117 | 1,085 | 1,117 | 14,500 |
| 2023/12/15 | 1,063 | 1,111 | 1,061 | 1,088 | 7,600 |
| 2023/12/14 | 1,103 | 1,117 | 1,083 | 1,088 | 7,600 |
| 2023/12/13 | 1,096 | 1,104 | 1,090 | 1,090 | 4,800 |
| 2023/12/12 | 1,077 | 1,100 | 1,075 | 1,096 | 5,900 |
| 2023/12/11 | 1,060 | 1,094 | 1,048 | 1,094 | 13,700 |
| 2023/12/08 | 1,057 | 1,057 | 1,041 | 1,046 | 5,000 |
| 2023/12/07 | 1,065 | 1,065 | 1,059 | 1,059 | 2,200 |
| 2023/12/06 | 1,060 | 1,069 | 1,059 | 1,060 | 3,700 |
| 2023/12/05 | 1,064 | 1,067 | 1,059 | 1,060 | 5,700 |
| 2023/12/04 | 1,067 | 1,068 | 1,059 | 1,064 | 4,800 |
| 2023/12/01 | 1,065 | 1,070 | 1,058 | 1,058 | 2,600 |
| 2023/11/30 | 1,058 | 1,072 | 1,056 | 1,061 | 3,800 |
| 2023/11/29 | 1,068 | 1,068 | 1,051 | 1,060 | 4,000 |
| 2023/11/28 | 1,070 | 1,070 | 1,054 | 1,070 | 5,300 |
| 2023/11/27 | 1,063 | 1,072 | 1,058 | 1,072 | 5,700 |
| 2023/11/24 | 1,063 | 1,063 | 1,060 | 1,063 | 2,800 |
| 2023/11/22 | 1,058 | 1,065 | 1,058 | 1,063 | 2,600 |
| 2023/11/21 | 1,061 | 1,061 | 1,055 | 1,058 | 2,200 |
| 2023/11/20 | 1,062 | 1,062 | 1,054 | 1,058 | 3,400 |
| 2023/11/17 | 1,050 | 1,068 | 1,043 | 1,063 | 7,500 |
| 2023/11/16 | 1,045 | 1,051 | 1,038 | 1,048 | 4,100 |
| 2023/11/15 | 1,043 | 1,048 | 1,042 | 1,045 | 2,100 |
| 2023/11/14 | 1,037 | 1,048 | 1,036 | 1,047 | 5,200 |
| 2023/11/13 | 1,041 | 1,045 | 1,040 | 1,040 | 2,800 |
| 2023/11/10 | 1,046 | 1,046 | 1,036 | 1,044 | 6,300 |
| 2023/11/09 | 1,050 | 1,052 | 1,035 | 1,046 | 11,000 |
| 2023/11/08 | 1,069 | 1,069 | 1,050 | 1,051 | 5,400 |
| 2023/11/07 | 1,055 | 1,069 | 1,055 | 1,069 | 4,300 |
| 2023/11/06 | 1,059 | 1,059 | 1,047 | 1,052 | 5,000 |
| 2023/11/02 | 1,052 | 1,058 | 1,042 | 1,042 | 10,800 |
| 2023/11/01 | 1,062 | 1,062 | 1,041 | 1,048 | 22,500 |
| 2023/10/31 | 1,093 | 1,101 | 1,078 | 1,083 | 7,500 |
| 2023/10/30 | 1,093 | 1,093 | 1,082 | 1,093 | 2,700 |
| 2023/10/27 | 1,095 | 1,099 | 1,083 | 1,093 | 5,300 |
| 2023/10/26 | 1,090 | 1,090 | 1,079 | 1,084 | 5,000 |
| 2023/10/25 | 1,096 | 1,096 | 1,086 | 1,090 | 1,700 |
| 2023/10/24 | 1,095 | 1,097 | 1,073 | 1,096 | 7,200 |
| 2023/10/23 | 1,090 | 1,091 | 1,083 | 1,091 | 2,700 |
| 2023/10/20 | 1,090 | 1,097 | 1,090 | 1,090 | 4,000 |
| 2023/10/19 | 1,082 | 1,100 | 1,082 | 1,099 | 1,800 |
| 2023/10/18 | 1,089 | 1,093 | 1,080 | 1,087 | 2,700 |
| 2023/10/17 | 1,105 | 1,105 | 1,089 | 1,089 | 2,800 |
| 2023/10/16 | 1,091 | 1,113 | 1,090 | 1,090 | 2,000 |
| 2023/10/13 | 1,109 | 1,110 | 1,083 | 1,110 | 1,500 |
| 2023/10/12 | 1,103 | 1,111 | 1,094 | 1,111 | 5,000 |
| 2023/10/11 | 1,112 | 1,112 | 1,099 | 1,099 | 3,200 |
| 2023/10/10 | 1,105 | 1,116 | 1,105 | 1,112 | 2,500 |
| 2023/10/06 | 1,088 | 1,105 | 1,088 | 1,105 | 3,400 |
| 2023/10/05 | 1,067 | 1,103 | 1,061 | 1,078 | 9,700 |
| 2023/10/04 | 1,076 | 1,096 | 1,040 | 1,057 | 19,600 |
| 2023/10/03 | 1,128 | 1,137 | 1,100 | 1,103 | 19,100 |
| 2023/10/02 | 1,151 | 1,159 | 1,124 | 1,141 | 8,000 |
| 2023/09/29 | 1,190 | 1,190 | 1,151 | 1,151 | 3,200 |
| 2023/09/28 | 1,154 | 1,162 | 1,154 | 1,161 | 900 |
| 2023/09/27 | 1,164 | 1,166 | 1,151 | 1,165 | 4,100 |
| 2023/09/26 | 1,173 | 1,173 | 1,161 | 1,165 | 2,200 |
| 2023/09/25 | 1,167 | 1,178 | 1,164 | 1,170 | 4,400 |
| 2023/09/22 | 1,152 | 1,168 | 1,132 | 1,163 | 6,500 |
| 2023/09/21 | 1,176 | 1,176 | 1,155 | 1,161 | 6,300 |
| 2023/09/20 | 1,180 | 1,185 | 1,162 | 1,168 | 7,500 |
| 2023/09/19 | 1,145 | 1,180 | 1,144 | 1,180 | 24,500 |
| 2023/09/15 | 1,113 | 1,146 | 1,113 | 1,139 | 12,700 |
| 2023/09/14 | 1,111 | 1,122 | 1,109 | 1,116 | 5,000 |
| 2023/09/13 | 1,110 | 1,116 | 1,100 | 1,116 | 3,400 |
| 2023/09/12 | 1,117 | 1,117 | 1,105 | 1,110 | 3,200 |
| 2023/09/11 | 1,120 | 1,133 | 1,105 | 1,108 | 5,100 |
| 2023/09/08 | 1,115 | 1,125 | 1,115 | 1,117 | 3,000 |
| 2023/09/07 | 1,115 | 1,124 | 1,108 | 1,115 | 6,500 |
| 2023/09/06 | 1,130 | 1,130 | 1,115 | 1,115 | 4,500 |
| 2023/09/05 | 1,125 | 1,125 | 1,115 | 1,123 | 4,100 |
| 2023/09/04 | 1,105 | 1,127 | 1,105 | 1,125 | 7,700 |
| 2023/09/01 | 1,098 | 1,105 | 1,093 | 1,105 | 2,700 |
| 2023/08/31 | 1,096 | 1,106 | 1,094 | 1,098 | 4,400 |
| 2023/08/30 | 1,118 | 1,118 | 1,090 | 1,096 | 7,500 |
| 2023/08/29 | 1,101 | 1,101 | 1,088 | 1,095 | 7,200 |
| 2023/08/28 | 1,100 | 1,109 | 1,096 | 1,101 | 6,300 |
| 2023/08/25 | 1,084 | 1,097 | 1,083 | 1,097 | 3,400 |
| 2023/08/24 | 1,093 | 1,093 | 1,084 | 1,084 | 2,800 |
| 2023/08/23 | 1,079 | 1,088 | 1,067 | 1,088 | 9,000 |
| 2023/08/22 | 1,068 | 1,072 | 1,063 | 1,070 | 3,600 |
| 2023/08/21 | 1,074 | 1,087 | 1,053 | 1,068 | 12,900 |
| 2023/08/18 | 1,071 | 1,085 | 1,066 | 1,074 | 7,300 |
| 2023/08/17 | 1,093 | 1,093 | 1,052 | 1,085 | 14,300 |
| 2023/08/16 | 1,100 | 1,108 | 1,092 | 1,100 | 11,500 |
| 2023/08/15 | 1,107 | 1,110 | 1,099 | 1,100 | 6,200 |
| 2023/08/14 | 1,122 | 1,123 | 1,102 | 1,103 | 6,100 |
| 2023/08/10 | 1,101 | 1,120 | 1,075 | 1,120 | 27,600 |
| 2023/08/09 | 1,092 | 1,127 | 1,092 | 1,105 | 20,700 |
| 2023/08/08 | 1,137 | 1,144 | 1,092 | 1,110 | 49,000 |
| 2023/08/07 | 1,122 | 1,151 | 1,122 | 1,141 | 7,100 |
| 2023/08/04 | 1,120 | 1,140 | 1,120 | 1,140 | 10,500 |
| 2023/08/03 | 1,148 | 1,148 | 1,129 | 1,145 | 5,400 |
| 2023/08/02 | 1,146 | 1,163 | 1,141 | 1,148 | 7,200 |
| 2023/08/01 | 1,130 | 1,149 | 1,130 | 1,149 | 11,700 |
| 2023/07/31 | 1,130 | 1,145 | 1,120 | 1,130 | 10,700 |
| 2023/07/28 | 1,155 | 1,157 | 1,118 | 1,129 | 21,300 |
| 2023/07/27 | 1,161 | 1,169 | 1,152 | 1,153 | 3,400 |
| 2023/07/26 | 1,171 | 1,171 | 1,159 | 1,163 | 5,300 |
| 2023/07/25 | 1,146 | 1,169 | 1,141 | 1,169 | 14,100 |
| 2023/07/24 | 1,180 | 1,180 | 1,140 | 1,144 | 14,000 |
| 2023/07/21 | 1,155 | 1,162 | 1,151 | 1,162 | 9,000 |
| 2023/07/20 | 1,159 | 1,199 | 1,155 | 1,155 | 46,100 |
| 2023/07/19 | 1,146 | 1,157 | 1,146 | 1,157 | 4,400 |
| 2023/07/18 | 1,156 | 1,156 | 1,140 | 1,143 | 4,400 |
| 2023/07/14 | 1,158 | 1,158 | 1,136 | 1,156 | 12,500 |
| 2023/07/13 | 1,130 | 1,159 | 1,130 | 1,158 | 7,100 |
| 2023/07/12 | 1,130 | 1,144 | 1,130 | 1,130 | 7,200 |
| 2023/07/11 | 1,146 | 1,157 | 1,126 | 1,128 | 14,100 |
| 2023/07/10 | 1,145 | 1,165 | 1,132 | 1,150 | 10,100 |
| 2023/07/07 | 1,138 | 1,177 | 1,138 | 1,150 | 22,400 |
| 2023/07/06 | 1,187 | 1,195 | 1,135 | 1,150 | 30,000 |
| 2023/07/05 | 1,198 | 1,230 | 1,184 | 1,200 | 37,000 |
| 2023/07/04 | 1,165 | 1,200 | 1,164 | 1,195 | 21,600 |
| 2023/07/03 | 1,197 | 1,197 | 1,158 | 1,165 | 43,300 |
| 2023/06/30 | 1,161 | 1,190 | 1,161 | 1,187 | 28,600 |
| 2023/06/29 | 1,140 | 1,172 | 1,135 | 1,161 | 37,400 |
| 2023/06/28 | 1,140 | 1,140 | 1,121 | 1,135 | 17,900 |