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 |
---|---|---|---|---|---|
2019/12/30 | 808 | 813 | 804 | 813 | 4,800 |
2019/12/27 | 808 | 810 | 801 | 810 | 2,200 |
2019/12/26 | 815 | 815 | 804 | 807 | 4,300 |
2019/12/25 | 815 | 815 | 802 | 815 | 4,600 |
2019/12/24 | 810 | 815 | 806 | 813 | 7,900 |
2019/12/23 | 820 | 820 | 805 | 805 | 3,700 |
2019/12/20 | 821 | 825 | 816 | 819 | 3,200 |
2019/12/19 | 825 | 825 | 825 | 825 | 100 |
2019/12/18 | 831 | 831 | 818 | 823 | 2,000 |
2019/12/17 | 831 | 834 | 824 | 826 | 1,100 |
2019/12/16 | 838 | 838 | 821 | 832 | 3,700 |
2019/12/13 | 842 | 842 | 830 | 833 | 3,100 |
2019/12/12 | 846 | 846 | 841 | 841 | 1,800 |
2019/12/11 | 849 | 849 | 843 | 843 | 1,200 |
2019/12/10 | 841 | 849 | 841 | 849 | 2,500 |
2019/12/09 | 851 | 851 | 851 | 851 | 1,100 |
2019/12/06 | 841 | 847 | 840 | 847 | 1,400 |
2019/12/05 | 840 | 846 | 840 | 840 | 2,600 |
2019/12/04 | 843 | 844 | 842 | 842 | 700 |
2019/12/03 | 849 | 853 | 840 | 848 | 3,100 |
2019/12/02 | 849 | 852 | 845 | 852 | 1,200 |
2019/11/29 | 844 | 848 | 837 | 848 | 1,200 |
2019/11/28 | 848 | 849 | 837 | 837 | 1,600 |
2019/11/27 | 845 | 845 | 840 | 843 | 600 |
2019/11/26 | 849 | 849 | 837 | 837 | 7,400 |
2019/11/25 | 849 | 849 | 845 | 849 | 700 |
2019/11/22 | 836 | 842 | 836 | 840 | 2,300 |
2019/11/21 | 846 | 847 | 836 | 847 | 2,200 |
2019/11/20 | 849 | 850 | 843 | 845 | 2,500 |
2019/11/19 | 849 | 849 | 844 | 845 | 300 |
2019/11/18 | 855 | 855 | 841 | 844 | 2,700 |
2019/11/15 | 845 | 855 | 841 | 841 | 1,100 |
2019/11/14 | 868 | 868 | 847 | 855 | 3,200 |
2019/11/13 | 873 | 874 | 873 | 874 | 200 |
2019/11/12 | 870 | 880 | 868 | 870 | 1,900 |
2019/11/11 | 870 | 880 | 870 | 880 | 800 |
2019/11/08 | 872 | 875 | 856 | 870 | 4,200 |
2019/11/07 | 890 | 890 | 871 | 872 | 2,400 |
2019/11/06 | 906 | 906 | 857 | 889 | 3,600 |
2019/11/05 | 890 | 898 | 890 | 898 | 2,000 |
2019/11/01 | 898 | 898 | 882 | 883 | 1,200 |
2019/10/31 | 886 | 900 | 883 | 899 | 1,500 |
2019/10/30 | 900 | 900 | 885 | 885 | 800 |
2019/10/29 | 899 | 900 | 896 | 900 | 500 |
2019/10/28 | 910 | 910 | 877 | 877 | 2,000 |
2019/10/25 | 847 | 880 | 847 | 880 | 3,000 |
2019/10/24 | 850 | 853 | 843 | 843 | 1,200 |
2019/10/23 | 843 | 850 | 843 | 850 | 1,500 |
2019/10/21 | 853 | 853 | 838 | 843 | 1,400 |
2019/10/18 | 835 | 836 | 835 | 835 | 900 |
2019/10/17 | 839 | 839 | 833 | 839 | 2,000 |
2019/10/16 | 832 | 839 | 832 | 838 | 2,600 |
2019/10/15 | 830 | 839 | 830 | 839 | 400 |
2019/10/10 | 830 | 830 | 830 | 830 | 100 |
2019/10/09 | 844 | 844 | 836 | 836 | 300 |
2019/10/08 | 842 | 842 | 842 | 842 | 100 |
2019/10/07 | 818 | 853 | 818 | 842 | 2,600 |
2019/10/04 | 830 | 830 | 816 | 816 | 1,700 |
2019/10/03 | 829 | 832 | 828 | 828 | 400 |
2019/10/02 | 819 | 819 | 819 | 819 | 100 |
2019/10/01 | 829 | 834 | 814 | 814 | 900 |
2019/09/30 | 810 | 820 | 810 | 814 | 1,300 |
2019/09/27 | 820 | 831 | 810 | 810 | 1,400 |
2019/09/26 | 819 | 836 | 819 | 823 | 2,000 |
2019/09/25 | 839 | 839 | 834 | 834 | 1,600 |
2019/09/24 | 841 | 850 | 838 | 838 | 1,900 |
2019/09/20 | 837 | 850 | 837 | 841 | 400 |
2019/09/19 | 838 | 839 | 837 | 837 | 700 |
2019/09/17 | 845 | 845 | 845 | 845 | 200 |
2019/09/13 | 837 | 854 | 837 | 843 | 3,600 |
2019/09/12 | 844 | 856 | 844 | 846 | 1,100 |
2019/09/11 | 839 | 839 | 839 | 839 | 200 |
2019/09/10 | 828 | 830 | 828 | 830 | 500 |
2019/09/09 | 830 | 832 | 821 | 821 | 400 |
2019/09/06 | 825 | 833 | 815 | 818 | 1,500 |
2019/09/05 | 818 | 834 | 806 | 834 | 1,100 |
2019/09/04 | 832 | 832 | 832 | 832 | 200 |
2019/09/02 | 839 | 839 | 839 | 839 | 200 |
2019/08/30 | 825 | 825 | 824 | 824 | 1,600 |
2019/08/27 | 822 | 833 | 822 | 825 | 800 |
2019/08/26 | 823 | 845 | 822 | 822 | 2,300 |
2019/08/23 | 830 | 845 | 830 | 845 | 5,500 |
2019/08/22 | 835 | 847 | 818 | 845 | 2,400 |
2019/08/21 | 850 | 854 | 850 | 850 | 1,200 |
2019/08/20 | 820 | 822 | 808 | 808 | 2,400 |
2019/08/19 | 807 | 820 | 800 | 808 | 3,300 |
2019/08/16 | 811 | 813 | 811 | 812 | 1,200 |
2019/08/15 | 816 | 817 | 813 | 813 | 300 |
2019/08/14 | 837 | 837 | 830 | 830 | 500 |
2019/08/13 | 830 | 840 | 826 | 837 | 2,700 |
2019/08/09 | 881 | 886 | 845 | 845 | 8,100 |
2019/08/08 | 898 | 898 | 890 | 893 | 1,400 |
2019/08/07 | 879 | 879 | 879 | 879 | 600 |
2019/08/06 | 875 | 895 | 875 | 889 | 1,900 |
2019/08/05 | 916 | 920 | 903 | 903 | 1,700 |
2019/08/02 | 919 | 931 | 916 | 931 | 1,300 |
2019/08/01 | 948 | 948 | 944 | 947 | 1,300 |
2019/07/31 | 941 | 942 | 929 | 935 | 1,400 |
2019/07/30 | 941 | 946 | 941 | 946 | 300 |
2019/07/29 | 959 | 959 | 944 | 949 | 400 |
2019/07/26 | 959 | 959 | 950 | 950 | 1,500 |
2019/07/25 | 950 | 960 | 946 | 960 | 4,100 |
2019/07/24 | 920 | 940 | 920 | 940 | 6,300 |
2019/07/23 | 915 | 918 | 915 | 918 | 1,300 |
2019/07/22 | 918 | 925 | 918 | 925 | 400 |
2019/07/19 | 921 | 950 | 918 | 918 | 3,500 |
2019/07/18 | 913 | 913 | 900 | 911 | 1,200 |
2019/07/17 | 917 | 917 | 917 | 917 | 200 |
2019/07/16 | 929 | 941 | 919 | 919 | 800 |
2019/07/12 | 914 | 916 | 914 | 916 | 500 |
2019/07/11 | 929 | 929 | 917 | 918 | 500 |
2019/07/10 | 929 | 929 | 929 | 929 | 200 |
2019/07/09 | 917 | 930 | 917 | 930 | 1,700 |
2019/07/08 | 921 | 924 | 917 | 917 | 800 |
2019/07/05 | 932 | 944 | 932 | 932 | 1,700 |
2019/07/04 | 941 | 941 | 912 | 923 | 1,600 |
2019/07/02 | 928 | 944 | 928 | 941 | 1,100 |
2019/07/01 | 957 | 957 | 911 | 942 | 9,700 |
2019/06/28 | 910 | 928 | 910 | 912 | 2,400 |
2019/06/27 | 904 | 909 | 904 | 906 | 1,300 |
2019/06/26 | 902 | 902 | 896 | 896 | 3,000 |
2019/06/25 | 893 | 898 | 893 | 898 | 1,400 |
2019/06/24 | 892 | 893 | 888 | 893 | 1,000 |
2019/06/21 | 896 | 905 | 896 | 898 | 3,000 |
2019/06/20 | 891 | 897 | 886 | 897 | 2,300 |
2019/06/19 | 894 | 896 | 880 | 885 | 3,400 |
2019/06/18 | 881 | 891 | 881 | 889 | 1,700 |
2019/06/17 | 860 | 879 | 849 | 876 | 3,800 |
2019/06/14 | 851 | 859 | 851 | 859 | 800 |
2019/06/13 | 873 | 873 | 865 | 865 | 600 |
2019/06/12 | 873 | 875 | 865 | 873 | 2,000 |
2019/06/11 | 859 | 873 | 854 | 873 | 2,300 |
2019/06/10 | 863 | 863 | 845 | 845 | 2,700 |
2019/06/07 | 825 | 845 | 824 | 845 | 3,000 |
2019/06/06 | 808 | 830 | 808 | 816 | 2,100 |
2019/06/05 | 824 | 824 | 799 | 806 | 3,100 |
2019/06/04 | 803 | 804 | 788 | 790 | 1,700 |
2019/06/03 | 803 | 830 | 776 | 803 | 6,500 |
2019/05/31 | 816 | 816 | 805 | 805 | 3,000 |
2019/05/30 | 811 | 819 | 811 | 819 | 700 |
2019/05/29 | 814 | 827 | 814 | 815 | 2,300 |
2019/05/28 | 835 | 835 | 829 | 829 | 700 |
2019/05/27 | 834 | 839 | 819 | 839 | 2,000 |
2019/05/24 | 804 | 836 | 800 | 821 | 5,200 |
2019/05/23 | 843 | 843 | 814 | 815 | 2,500 |
2019/05/22 | 833 | 845 | 828 | 828 | 6,500 |
2019/05/21 | 844 | 844 | 824 | 825 | 3,300 |
2019/05/20 | 856 | 861 | 837 | 844 | 4,300 |
2019/05/17 | 876 | 900 | 861 | 861 | 5,000 |
2019/05/16 | 903 | 903 | 879 | 879 | 500 |
2019/05/15 | 875 | 890 | 871 | 890 | 2,600 |
2019/05/14 | 860 | 869 | 852 | 853 | 10,300 |
2019/05/13 | 851 | 886 | 850 | 880 | 7,400 |
2019/05/10 | 900 | 916 | 855 | 860 | 10,700 |
2019/05/09 | 920 | 920 | 880 | 901 | 39,900 |
2019/05/08 | 993 | 1,025 | 955 | 1,000 | 32,900 |
2019/05/07 | 990 | 1,005 | 984 | 1,003 | 9,600 |
2019/04/26 | 966 | 981 | 966 | 981 | 2,700 |
2019/04/25 | 956 | 980 | 956 | 980 | 4,000 |
2019/04/24 | 955 | 973 | 955 | 965 | 4,900 |
2019/04/23 | 956 | 970 | 956 | 960 | 4,000 |
2019/04/22 | 970 | 989 | 963 | 970 | 6,400 |
2019/04/19 | 969 | 970 | 962 | 970 | 1,400 |
2019/04/18 | 963 | 974 | 949 | 963 | 5,300 |
2019/04/17 | 978 | 978 | 975 | 975 | 900 |
2019/04/16 | 972 | 984 | 972 | 982 | 1,500 |
2019/04/15 | 980 | 980 | 974 | 980 | 1,700 |
2019/04/12 | 980 | 980 | 970 | 979 | 1,800 |
2019/04/11 | 992 | 992 | 970 | 970 | 800 |
2019/04/10 | 984 | 993 | 984 | 992 | 2,800 |
2019/04/09 | 969 | 993 | 969 | 993 | 4,000 |
2019/04/08 | 980 | 980 | 968 | 975 | 1,900 |
2019/04/05 | 978 | 978 | 955 | 975 | 6,900 |
2019/04/04 | 995 | 995 | 980 | 980 | 200 |
2019/04/03 | 991 | 995 | 970 | 995 | 3,600 |
2019/04/02 | 1,000 | 1,000 | 931 | 993 | 3,600 |
2019/04/01 | 975 | 995 | 975 | 995 | 7,600 |
2019/03/29 | 981 | 984 | 955 | 975 | 2,700 |
2019/03/28 | 981 | 981 | 963 | 965 | 2,200 |
2019/03/27 | 970 | 992 | 970 | 992 | 5,800 |
2019/03/26 | 981 | 988 | 973 | 987 | 7,400 |
2019/03/25 | 968 | 983 | 955 | 983 | 3,500 |
2019/03/22 | 985 | 990 | 980 | 983 | 1,600 |
2019/03/20 | 985 | 993 | 977 | 993 | 4,100 |
2019/03/19 | 971 | 992 | 971 | 992 | 4,300 |
2019/03/18 | 988 | 989 | 965 | 971 | 3,700 |
2019/03/15 | 987 | 987 | 974 | 986 | 4,000 |
2019/03/14 | 962 | 972 | 940 | 972 | 3,100 |
2019/03/13 | 945 | 960 | 945 | 960 | 5,400 |
2019/03/12 | 907 | 961 | 907 | 960 | 9,000 |
2019/03/11 | 930 | 940 | 920 | 920 | 1,800 |
2019/03/08 | 938 | 943 | 925 | 930 | 6,000 |
2019/03/07 | 972 | 972 | 958 | 966 | 3,100 |
2019/03/06 | 978 | 1,006 | 975 | 976 | 7,600 |
2019/03/05 | 954 | 975 | 936 | 975 | 10,500 |
2019/03/04 | 950 | 957 | 943 | 957 | 3,700 |
2019/03/01 | 933 | 953 | 933 | 934 | 3,600 |
2019/02/28 | 934 | 935 | 931 | 932 | 3,300 |
2019/02/27 | 953 | 959 | 930 | 934 | 7,400 |
2019/02/26 | 966 | 988 | 955 | 957 | 10,100 |
2019/02/25 | 949 | 968 | 948 | 954 | 12,000 |
2019/02/22 | 944 | 975 | 939 | 964 | 9,800 |
2019/02/21 | 898 | 977 | 898 | 936 | 11,400 |
2019/02/20 | 845 | 907 | 845 | 898 | 20,600 |
2019/02/19 | 846 | 855 | 843 | 843 | 1,900 |
2019/02/18 | 850 | 850 | 829 | 834 | 4,900 |
2019/02/15 | 878 | 878 | 797 | 803 | 13,100 |
2019/02/14 | 880 | 880 | 848 | 863 | 2,900 |
2019/02/13 | 908 | 908 | 879 | 879 | 8,400 |
2019/02/12 | 941 | 956 | 920 | 923 | 5,400 |
2019/02/08 | 941 | 979 | 900 | 940 | 17,700 |
2019/02/07 | 949 | 1,026 | 940 | 960 | 60,500 |
2019/02/06 | 925 | 946 | 900 | 926 | 27,200 |
2019/02/05 | 886 | 926 | 886 | 910 | 19,800 |
2019/02/04 | 837 | 916 | 837 | 884 | 10,800 |
2019/02/01 | 787 | 848 | 787 | 839 | 10,600 |
2019/01/31 | 776 | 786 | 772 | 783 | 1,500 |
2019/01/30 | 759 | 784 | 759 | 763 | 4,000 |
2019/01/29 | 752 | 763 | 743 | 759 | 1,300 |
2019/01/28 | 767 | 768 | 764 | 765 | 2,300 |
2019/01/25 | 745 | 763 | 745 | 763 | 6,100 |
2019/01/24 | 745 | 745 | 743 | 743 | 1,100 |
2019/01/23 | 741 | 751 | 737 | 738 | 2,200 |
2019/01/22 | 751 | 751 | 737 | 741 | 1,400 |
2019/01/21 | 766 | 766 | 745 | 754 | 3,800 |
2019/01/18 | 757 | 757 | 730 | 740 | 3,400 |
2019/01/17 | 739 | 752 | 737 | 744 | 1,900 |
2019/01/16 | 756 | 756 | 726 | 732 | 4,500 |
2019/01/15 | 739 | 743 | 720 | 726 | 3,000 |
2019/01/11 | 732 | 744 | 723 | 724 | 1,900 |
2019/01/10 | 745 | 745 | 727 | 739 | 2,300 |
2019/01/09 | 722 | 749 | 722 | 749 | 4,000 |
2019/01/08 | 727 | 730 | 717 | 724 | 1,300 |
2019/01/07 | 705 | 727 | 705 | 716 | 3,400 |
2019/01/04 | 701 | 701 | 667 | 693 | 7,200 |