日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 1,708 1,712 1,645 1,666 21,200
2017/12/28 1,770 1,770 1,702 1,703 25,300
2017/12/27 1,750 1,760 1,720 1,746 27,400
2017/12/26 1,670 1,774 1,656 1,731 36,100
2017/12/25 1,712 1,732 1,650 1,680 36,500
2017/12/22 1,726 1,755 1,693 1,730 31,800
2017/12/21 1,621 1,729 1,621 1,702 63,300
2017/12/20 1,645 1,675 1,624 1,628 30,100
2017/12/19 1,592 1,675 1,584 1,658 36,200
2017/12/18 1,602 1,629 1,568 1,568 30,800
2017/12/15 1,658 1,658 1,590 1,591 25,300
2017/12/14 1,578 1,656 1,578 1,636 31,300
2017/12/13 1,617 1,617 1,571 1,578 17,500
2017/12/12 1,670 1,671 1,588 1,595 41,600
2017/12/11 1,665 1,711 1,650 1,664 29,500
2017/12/08 1,690 1,722 1,625 1,649 53,300
2017/12/07 1,552 1,699 1,552 1,680 63,000
2017/12/06 1,568 1,601 1,523 1,540 34,400
2017/12/05 1,587 1,609 1,512 1,583 54,000
2017/12/04 1,736 1,736 1,580 1,587 102,300
2017/12/01 1,753 1,771 1,665 1,723 67,200
2017/11/30 1,805 1,826 1,710 1,751 105,700
2017/11/29 1,716 1,867 1,675 1,832 154,300
2017/11/28 1,666 1,715 1,591 1,715 86,700
2017/11/27 1,683 1,754 1,635 1,698 154,900
2017/11/24 1,461 1,683 1,425 1,662 217,400
2017/11/22 1,500 1,530 1,424 1,463 110,200
2017/11/21 1,471 1,650 1,410 1,466 377,000
2017/11/20 1,411 1,480 1,344 1,385 508,800
2017/11/17 1,177 1,205 1,161 1,180 32,500
2017/11/16 1,096 1,155 1,092 1,149 27,300
2017/11/15 1,141 1,141 1,072 1,111 49,500
2017/11/14 1,189 1,190 1,150 1,153 33,700
2017/11/13 1,179 1,200 1,145 1,194 69,300
2017/11/10 1,296 1,309 1,168 1,185 170,600
2017/11/09 1,350 1,392 1,291 1,356 64,900
2017/11/08 1,290 1,329 1,275 1,323 30,600
2017/11/07 1,271 1,292 1,266 1,271 22,800
2017/11/06 1,321 1,331 1,290 1,290 35,500
2017/11/02 1,336 1,336 1,301 1,301 32,700
2017/11/01 1,351 1,351 1,260 1,299 62,900
2017/10/31 1,451 1,460 1,294 1,351 257,300
2017/10/30 1,354 1,414 1,235 1,414 451,300
2017/10/27 1,120 1,140 1,112 1,114 11,300
2017/10/26 1,101 1,119 1,080 1,114 8,800
2017/10/25 1,094 1,117 1,078 1,113 13,900
2017/10/24 1,090 1,094 1,066 1,094 6,700
2017/10/23 1,070 1,089 1,063 1,080 12,700
2017/10/20 1,081 1,094 1,070 1,070 10,900
2017/10/19 1,104 1,123 1,088 1,088 8,600
2017/10/18 1,117 1,117 1,100 1,100 6,500
2017/10/17 1,089 1,120 1,065 1,105 18,200
2017/10/16 1,173 1,173 1,083 1,096 28,900
2017/10/13 1,186 1,197 1,143 1,143 37,100
2017/10/12 1,138 1,240 1,120 1,197 57,300
2017/10/11 1,122 1,139 1,117 1,128 10,200
2017/10/10 1,124 1,140 1,100 1,120 22,400
2017/10/06 1,095 1,127 1,095 1,096 7,100
2017/10/05 1,141 1,141 1,090 1,097 20,500
2017/10/04 1,145 1,147 1,113 1,128 10,800
2017/10/03 1,121 1,143 1,104 1,135 16,000
2017/10/02 1,110 1,150 1,104 1,122 23,300
2017/09/29 1,139 1,162 1,070 1,101 37,000
2017/09/28 1,122 1,169 1,120 1,139 27,300
2017/09/27 1,070 1,148 1,062 1,136 35,200
2017/09/26 1,105 1,105 1,050 1,065 27,200
2017/09/25 1,084 1,112 1,075 1,092 22,600
2017/09/22 1,116 1,125 1,029 1,060 70,200
2017/09/21 1,242 1,246 1,114 1,126 115,800
2017/09/20 1,189 1,238 1,170 1,231 42,400
2017/09/19 1,300 1,300 1,155 1,186 161,800
2017/09/15 1,058 1,186 1,045 1,186 114,700
2017/09/14 995 1,075 960 1,047 118,600
2017/09/13 971 1,000 971 990 23,800
2017/09/12 924 979 918 979 36,000
2017/09/11 917 927 916 924 9,200
2017/09/08 935 935 894 897 18,300
2017/09/07 938 960 918 930 22,400
2017/09/06 843 943 839 918 36,600
2017/09/05 913 937 859 871 38,000
2017/09/04 950 950 905 924 45,000
2017/09/01 1,000 1,000 970 976 41,300
2017/08/31 1,000 1,036 992 1,010 66,800
2017/08/30 937 998 930 986 62,700
2017/08/29 880 950 851 947 59,100
2017/08/28 888 919 863 880 33,100
2017/08/25 862 890 854 863 37,300
2017/08/24 819 853 819 853 29,800
2017/08/23 820 825 810 817 16,500
2017/08/22 790 808 762 808 16,400
2017/08/21 788 803 771 787 3,000
2017/08/18 785 800 785 788 14,600
2017/08/17 789 817 781 807 17,100
2017/08/16 793 793 771 786 17,600
2017/08/15 719 795 711 778 33,000
2017/08/14 720 720 703 719 17,300
2017/08/10 759 763 730 732 21,700
2017/08/09 782 795 752 763 52,000
2017/08/08 820 837 792 812 42,800
2017/08/07 756 818 756 778 27,800
2017/08/04 755 769 753 755 11,300
2017/08/03 794 796 755 756 25,200
2017/08/02 759 808 759 786 16,300
2017/08/01 806 808 736 774 31,200
2017/07/31 819 820 793 795 25,100
2017/07/28 792 816 780 816 31,300
2017/07/27 796 826 778 792 34,100
2017/07/26 816 817 780 805 55,400
2017/07/25 871 886 808 815 194,300
2017/07/24 749 886 749 886 420,000
2017/07/21 719 740 710 736 43,300
2017/07/20 677 720 677 704 26,800
2017/07/19 666 677 666 672 5,100
2017/07/18 666 668 662 668 4,800
2017/07/14 670 674 660 669 7,700
2017/07/13 679 680 666 666 8,300
2017/07/12 665 682 664 672 9,800
2017/07/11 667 668 660 667 1,400
2017/07/10 668 669 659 663 4,300
2017/07/07 657 660 656 660 9,600
2017/07/06 657 662 656 656 9,700
2017/07/05 661 662 651 662 7,600
2017/07/04 668 670 660 661 5,100
2017/07/03 679 685 669 673 22,900
2017/06/30 641 665 641 665 12,700
2017/06/29 660 660 649 651 11,000
2017/06/28 664 672 655 662 11,000
2017/06/27 660 670 660 664 8,600
2017/06/26 644 655 644 655 10,000
2017/06/23 652 665 651 654 7,600
2017/06/22 645 660 645 651 15,600
2017/06/21 658 666 640 643 11,300
2017/06/20 669 670 656 657 8,500
2017/06/19 678 678 658 666 17,800
2017/06/16 648 695 648 670 77,200
2017/06/15 640 648 640 646 12,200
2017/06/14 648 664 636 637 26,400
2017/06/13 636 647 633 639 13,000
2017/06/12 647 658 630 633 42,800
2017/06/09 673 704 657 657 108,500
2017/06/08 675 695 650 653 240,600
2017/06/07 697 697 697 697 75,800
2017/06/06 597 604 597 597 8,900
2017/06/05 609 610 588 597 19,400
2017/06/02 581 606 581 600 39,000
2017/06/01 572 575 566 569 4,200
2017/05/31 565 570 560 564 2,300
2017/05/30 575 575 565 565 800
2017/05/29 570 574 560 570 5,500
2017/05/26 565 570 562 569 10,600
2017/05/25 565 577 560 565 12,000
2017/05/24 600 600 541 570 104,100
2017/05/23 590 610 573 590 52,400
2017/05/22 560 595 560 595 21,000
2017/05/19 541 552 539 552 11,100
2017/05/18 541 541 525 530 8,900
2017/05/17 550 550 542 542 8,300
2017/05/16 548 553 545 553 1,700
2017/05/15 544 547 538 547 6,100
2017/05/12 551 551 538 544 7,100
2017/05/11 541 549 539 540 11,400
2017/05/10 541 546 541 542 1,800
2017/05/09 538 549 534 539 8,600
2017/05/08 552 552 537 542 8,500
2017/05/02 537 542 537 542 1,500
2017/05/01 543 543 525 541 2,800
2017/04/28 548 548 535 544 3,200
2017/04/27 533 549 533 548 4,500
2017/04/26 526 549 526 540 7,600
2017/04/25 532 545 532 536 13,600
2017/04/24 533 538 531 532 5,500
2017/04/21 525 532 524 532 1,700
2017/04/20 524 525 511 525 3,300
2017/04/19 517 518 508 517 2,100
2017/04/18 513 534 513 517 6,900
2017/04/17 511 512 500 512 3,500
2017/04/14 513 513 503 511 10,900
2017/04/13 511 520 505 520 2,300
2017/04/12 520 520 509 511 6,900
2017/04/11 531 531 528 531 400
2017/04/10 531 537 527 535 1,400
2017/04/07 536 536 518 521 4,300
2017/04/06 550 550 521 528 12,400
2017/04/05 554 554 551 551 1,500
2017/04/04 584 584 550 558 6,700
2017/04/03 588 588 577 579 2,500
2017/03/31 591 591 582 589 4,000
2017/03/30 570 593 570 591 7,100
2017/03/29 565 569 564 569 1,600
2017/03/28 575 578 563 576 6,000
2017/03/27 562 575 562 575 5,400
2017/03/24 569 569 563 564 2,100
2017/03/23 564 568 562 568 3,300
2017/03/22 569 569 561 564 1,900
2017/03/21 567 569 565 569 4,700
2017/03/17 570 583 567 567 12,400
2017/03/16 572 577 570 577 3,100
2017/03/15 582 582 582 582 400
2017/03/14 583 583 575 582 1,800
2017/03/13 590 590 578 578 3,900
2017/03/10 583 583 574 583 4,300
2017/03/09 588 588 581 581 2,800
2017/03/08 587 587 582 582 1,200
2017/03/07 591 591 583 587 2,700
2017/03/06 580 590 580 584 13,100
2017/03/03 596 596 582 582 15,800
2017/03/02 590 598 571 593 19,500
2017/03/01 550 629 550 574 107,100
2017/02/28 544 548 540 547 2,900
2017/02/27 544 548 541 541 3,100
2017/02/24 534 540 532 540 4,900
2017/02/23 525 534 525 532 2,400
2017/02/22 534 534 518 526 15,200
2017/02/21 537 537 532 534 1,500
2017/02/20 533 537 529 533 2,500
2017/02/17 530 536 527 536 3,500
2017/02/16 534 534 525 534 2,800
2017/02/15 528 537 528 534 1,800
2017/02/14 531 535 527 533 3,700
2017/02/13 516 524 515 521 9,100
2017/02/10 523 527 515 526 18,100
2017/02/09 541 555 541 545 1,900
2017/02/08 557 566 540 541 6,800
2017/02/07 558 562 540 562 12,600
2017/02/06 570 570 558 568 3,700
2017/02/03 570 571 566 571 3,600
2017/02/02 574 574 570 570 500
2017/02/01 574 574 570 574 1,800
2017/01/31 580 580 572 575 6,700
2017/01/30 573 581 571 580 4,300
2017/01/27 577 581 577 577 2,300
2017/01/26 580 581 573 575 6,000
2017/01/25 570 579 570 578 3,200
2017/01/24 572 572 561 568 2,800
2017/01/23 565 581 564 570 5,900
2017/01/20 562 585 561 563 10,500
2017/01/19 549 563 549 562 3,500
2017/01/18 555 555 544 550 2,600
2017/01/17 561 563 542 555 15,800
2017/01/16 588 590 567 567 14,000
2017/01/13 583 593 583 589 8,600
2017/01/12 590 593 575 591 10,500
2017/01/11 586 591 577 590 12,900
2017/01/10 580 593 570 586 25,500
2017/01/06 559 580 559 580 9,400
2017/01/05 551 564 551 561 4,000
2017/01/04 545 556 541 556 5,700

このページの先頭へ