ハイパー(3054)の株価時系列情報
ハイパー(3054)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 299 | 300 | 299 | 300 | 2,600 |
| 2024/04/17 | 301 | 303 | 299 | 299 | 13,100 |
| 2024/04/16 | 304 | 304 | 301 | 301 | 11,300 |
| 2024/04/15 | 303 | 303 | 302 | 302 | 5,400 |
| 2024/04/12 | 303 | 304 | 302 | 303 | 4,000 |
| 2024/04/11 | 303 | 304 | 303 | 303 | 1,600 |
| 2024/04/10 | 305 | 305 | 303 | 304 | 3,900 |
| 2024/04/09 | 304 | 306 | 303 | 305 | 3,300 |
| 2024/04/08 | 303 | 304 | 303 | 303 | 6,400 |
| 2024/04/05 | 306 | 307 | 304 | 304 | 5,000 |
| 2024/04/04 | 307 | 307 | 306 | 307 | 3,300 |
| 2024/04/03 | 305 | 307 | 305 | 306 | 2,500 |
| 2024/04/02 | 306 | 307 | 304 | 305 | 5,500 |
| 2024/04/01 | 307 | 307 | 305 | 306 | 9,800 |
| 2024/03/29 | 306 | 307 | 305 | 306 | 7,300 |
| 2024/03/28 | 308 | 308 | 305 | 306 | 3,900 |
| 2024/03/27 | 305 | 307 | 305 | 306 | 5,800 |
| 2024/03/26 | 307 | 307 | 304 | 305 | 8,200 |
| 2024/03/25 | 309 | 309 | 302 | 307 | 24,900 |
| 2024/03/22 | 309 | 309 | 306 | 309 | 6,100 |
| 2024/03/21 | 310 | 310 | 308 | 309 | 3,900 |
| 2024/03/19 | 308 | 309 | 306 | 308 | 4,300 |
| 2024/03/18 | 306 | 309 | 306 | 309 | 5,200 |
| 2024/03/15 | 306 | 307 | 305 | 306 | 6,100 |
| 2024/03/14 | 304 | 304 | 302 | 304 | 3,600 |
| 2024/03/13 | 303 | 304 | 302 | 304 | 3,700 |
| 2024/03/12 | 302 | 303 | 301 | 302 | 13,200 |
| 2024/03/11 | 302 | 303 | 302 | 303 | 9,700 |
| 2024/03/08 | 303 | 304 | 302 | 302 | 5,600 |
| 2024/03/07 | 304 | 305 | 302 | 302 | 5,900 |
| 2024/03/06 | 305 | 305 | 302 | 304 | 9,500 |
| 2024/03/05 | 302 | 303 | 302 | 303 | 7,800 |
| 2024/03/04 | 302 | 303 | 301 | 303 | 7,200 |
| 2024/03/01 | 305 | 305 | 302 | 302 | 5,200 |
| 2024/02/29 | 305 | 305 | 303 | 303 | 4,900 |
| 2024/02/28 | 302 | 304 | 302 | 304 | 12,500 |
| 2024/02/27 | 304 | 306 | 303 | 304 | 4,200 |
| 2024/02/26 | 308 | 308 | 304 | 304 | 6,900 |
| 2024/02/22 | 305 | 307 | 304 | 306 | 4,200 |
| 2024/02/21 | 308 | 308 | 305 | 305 | 5,200 |
| 2024/02/20 | 308 | 309 | 306 | 308 | 6,100 |
| 2024/02/19 | 305 | 308 | 305 | 308 | 5,500 |
| 2024/02/16 | 299 | 305 | 299 | 305 | 13,400 |
| 2024/02/15 | 310 | 314 | 298 | 298 | 39,600 |
| 2024/02/14 | 307 | 330 | 301 | 308 | 133,600 |
| 2024/02/13 | 300 | 301 | 299 | 301 | 11,000 |
| 2024/02/09 | 300 | 301 | 300 | 300 | 6,800 |
| 2024/02/08 | 301 | 301 | 300 | 301 | 2,900 |
| 2024/02/07 | 301 | 302 | 300 | 301 | 3,300 |
| 2024/02/06 | 300 | 301 | 300 | 301 | 3,300 |
| 2024/02/05 | 301 | 303 | 299 | 301 | 15,000 |
| 2024/02/02 | 304 | 304 | 300 | 303 | 6,300 |
| 2024/02/01 | 304 | 305 | 302 | 302 | 9,900 |
| 2024/01/31 | 302 | 304 | 302 | 304 | 5,100 |
| 2024/01/30 | 308 | 309 | 301 | 301 | 53,000 |
| 2024/01/29 | 309 | 309 | 305 | 309 | 10,000 |
| 2024/01/26 | 309 | 309 | 307 | 308 | 6,800 |
| 2024/01/25 | 306 | 309 | 306 | 307 | 11,500 |
| 2024/01/24 | 305 | 307 | 305 | 306 | 8,900 |
| 2024/01/23 | 305 | 307 | 304 | 305 | 10,800 |
| 2024/01/22 | 305 | 306 | 304 | 305 | 5,800 |
| 2024/01/19 | 306 | 307 | 305 | 306 | 7,400 |
| 2024/01/18 | 306 | 307 | 306 | 306 | 2,100 |
| 2024/01/17 | 307 | 308 | 305 | 305 | 3,800 |
| 2024/01/16 | 308 | 309 | 306 | 306 | 7,000 |
| 2024/01/15 | 309 | 309 | 306 | 308 | 7,100 |
| 2024/01/12 | 311 | 312 | 308 | 309 | 7,500 |
| 2024/01/11 | 312 | 313 | 309 | 312 | 11,100 |
| 2024/01/10 | 308 | 312 | 308 | 312 | 19,900 |
| 2024/01/09 | 307 | 310 | 307 | 310 | 7,700 |
| 2024/01/05 | 307 | 310 | 306 | 308 | 6,500 |
| 2024/01/04 | 307 | 309 | 305 | 307 | 9,000 |
| 2023/12/29 | 306 | 310 | 305 | 309 | 8,000 |
| 2023/12/28 | 303 | 309 | 303 | 307 | 14,900 |
| 2023/12/27 | 306 | 311 | 305 | 309 | 27,800 |
| 2023/12/26 | 308 | 308 | 306 | 306 | 14,200 |
| 2023/12/25 | 308 | 309 | 305 | 307 | 10,900 |
| 2023/12/22 | 319 | 319 | 308 | 309 | 24,600 |
| 2023/12/21 | 320 | 323 | 317 | 319 | 18,000 |
| 2023/12/20 | 320 | 322 | 317 | 321 | 11,800 |
| 2023/12/19 | 321 | 326 | 321 | 324 | 9,000 |
| 2023/12/18 | 320 | 323 | 319 | 321 | 11,800 |
| 2023/12/15 | 320 | 325 | 320 | 321 | 8,400 |
| 2023/12/14 | 322 | 326 | 319 | 319 | 9,200 |
| 2023/12/13 | 309 | 323 | 309 | 322 | 20,200 |
| 2023/12/12 | 315 | 318 | 309 | 309 | 10,800 |
| 2023/12/11 | 311 | 324 | 309 | 315 | 24,700 |
| 2023/12/08 | 335 | 336 | 319 | 319 | 19,900 |
| 2023/12/07 | 342 | 344 | 335 | 335 | 16,100 |
| 2023/12/06 | 341 | 346 | 341 | 342 | 12,600 |
| 2023/12/05 | 342 | 346 | 341 | 341 | 7,500 |
| 2023/12/04 | 342 | 345 | 342 | 342 | 10,100 |
| 2023/12/01 | 346 | 348 | 342 | 342 | 9,300 |
| 2023/11/30 | 345 | 348 | 344 | 346 | 11,300 |
| 2023/11/29 | 341 | 347 | 341 | 345 | 19,900 |
| 2023/11/28 | 345 | 348 | 343 | 346 | 11,200 |
| 2023/11/27 | 350 | 350 | 342 | 345 | 22,200 |
| 2023/11/24 | 351 | 353 | 341 | 349 | 40,700 |
| 2023/11/22 | 345 | 351 | 340 | 348 | 46,100 |
| 2023/11/21 | 353 | 360 | 340 | 345 | 76,700 |
| 2023/11/20 | 364 | 377 | 349 | 349 | 292,900 |
| 2023/11/17 | 364 | 380 | 353 | 380 | 669,600 |
| 2023/11/16 | 300 | 301 | 299 | 300 | 4,100 |
| 2023/11/15 | 299 | 301 | 299 | 299 | 5,500 |
| 2023/11/14 | 300 | 302 | 298 | 299 | 5,200 |
| 2023/11/13 | 302 | 302 | 299 | 299 | 7,900 |
| 2023/11/10 | 300 | 303 | 300 | 302 | 5,300 |
| 2023/11/09 | 300 | 301 | 300 | 300 | 3,300 |
| 2023/11/08 | 300 | 301 | 298 | 299 | 6,000 |
| 2023/11/07 | 299 | 303 | 299 | 303 | 8,600 |
| 2023/11/06 | 297 | 299 | 297 | 299 | 8,900 |
| 2023/11/02 | 298 | 298 | 297 | 298 | 7,500 |
| 2023/11/01 | 298 | 300 | 295 | 298 | 11,100 |
| 2023/10/31 | 307 | 307 | 291 | 298 | 33,200 |
| 2023/10/30 | 323 | 323 | 302 | 302 | 70,900 |
| 2023/10/27 | 320 | 323 | 320 | 323 | 6,000 |
| 2023/10/26 | 323 | 323 | 320 | 320 | 6,200 |
| 2023/10/25 | 322 | 323 | 321 | 321 | 5,100 |
| 2023/10/24 | 320 | 322 | 316 | 321 | 11,700 |
| 2023/10/23 | 324 | 325 | 321 | 321 | 8,000 |
| 2023/10/20 | 325 | 325 | 324 | 325 | 5,500 |
| 2023/10/19 | 326 | 326 | 325 | 325 | 5,500 |
| 2023/10/18 | 325 | 326 | 325 | 326 | 5,500 |
| 2023/10/17 | 328 | 329 | 325 | 326 | 13,300 |
| 2023/10/16 | 333 | 333 | 328 | 328 | 11,200 |
| 2023/10/13 | 337 | 338 | 333 | 333 | 13,200 |
| 2023/10/12 | 340 | 340 | 336 | 337 | 15,500 |
| 2023/10/11 | 346 | 346 | 341 | 341 | 16,300 |
| 2023/10/10 | 349 | 351 | 345 | 345 | 21,100 |
| 2023/10/06 | 350 | 351 | 349 | 349 | 8,300 |
| 2023/10/05 | 350 | 352 | 350 | 350 | 7,000 |
| 2023/10/04 | 355 | 356 | 350 | 350 | 7,900 |
| 2023/10/03 | 358 | 359 | 355 | 355 | 4,700 |
| 2023/10/02 | 358 | 358 | 357 | 357 | 11,400 |
| 2023/09/29 | 357 | 359 | 355 | 357 | 6,600 |
| 2023/09/28 | 363 | 363 | 357 | 357 | 13,400 |
| 2023/09/27 | 360 | 362 | 360 | 362 | 5,400 |
| 2023/09/26 | 362 | 362 | 359 | 360 | 11,200 |
| 2023/09/25 | 356 | 362 | 356 | 362 | 16,400 |
| 2023/09/22 | 356 | 357 | 355 | 355 | 5,500 |
| 2023/09/21 | 358 | 358 | 356 | 356 | 5,100 |
| 2023/09/20 | 358 | 361 | 358 | 359 | 15,500 |
| 2023/09/19 | 358 | 359 | 356 | 358 | 11,900 |
| 2023/09/15 | 359 | 360 | 358 | 360 | 5,300 |
| 2023/09/14 | 360 | 361 | 359 | 359 | 3,600 |
| 2023/09/13 | 358 | 360 | 357 | 360 | 5,100 |
| 2023/09/12 | 359 | 361 | 358 | 358 | 6,100 |
| 2023/09/11 | 360 | 360 | 358 | 359 | 4,900 |
| 2023/09/08 | 360 | 361 | 360 | 360 | 6,100 |
| 2023/09/07 | 360 | 363 | 360 | 360 | 8,100 |
| 2023/09/06 | 360 | 361 | 360 | 360 | 7,000 |
| 2023/09/05 | 360 | 362 | 359 | 361 | 12,700 |
| 2023/09/04 | 360 | 362 | 359 | 360 | 9,600 |
| 2023/09/01 | 359 | 362 | 358 | 362 | 12,300 |
| 2023/08/31 | 360 | 360 | 355 | 360 | 16,800 |
| 2023/08/30 | 358 | 360 | 357 | 359 | 16,700 |
| 2023/08/29 | 356 | 358 | 355 | 357 | 9,800 |
| 2023/08/28 | 356 | 358 | 352 | 355 | 25,400 |
| 2023/08/25 | 352 | 356 | 351 | 354 | 9,700 |
| 2023/08/24 | 353 | 357 | 350 | 353 | 61,200 |
| 2023/08/23 | 352 | 355 | 352 | 353 | 10,500 |
| 2023/08/22 | 358 | 360 | 353 | 353 | 27,800 |
| 2023/08/21 | 365 | 365 | 358 | 358 | 22,700 |
| 2023/08/18 | 370 | 370 | 365 | 365 | 27,600 |
| 2023/08/17 | 373 | 373 | 371 | 371 | 13,600 |
| 2023/08/16 | 375 | 376 | 372 | 372 | 21,800 |
| 2023/08/15 | 381 | 381 | 375 | 375 | 38,900 |
| 2023/08/14 | 377 | 387 | 371 | 379 | 171,100 |
| 2023/08/10 | 451 | 454 | 449 | 449 | 11,100 |
| 2023/08/09 | 450 | 450 | 447 | 449 | 6,400 |
| 2023/08/08 | 454 | 454 | 450 | 450 | 4,300 |
| 2023/08/07 | 451 | 453 | 450 | 453 | 2,000 |
| 2023/08/04 | 453 | 455 | 450 | 450 | 4,100 |
| 2023/08/03 | 453 | 454 | 451 | 451 | 4,800 |
| 2023/08/02 | 455 | 455 | 453 | 453 | 2,900 |
| 2023/08/01 | 455 | 456 | 453 | 455 | 5,500 |
| 2023/07/31 | 453 | 453 | 450 | 452 | 2,700 |
| 2023/07/28 | 454 | 456 | 448 | 448 | 15,900 |
| 2023/07/27 | 452 | 454 | 452 | 454 | 4,100 |
| 2023/07/26 | 452 | 453 | 451 | 451 | 3,700 |
| 2023/07/25 | 452 | 453 | 451 | 453 | 3,800 |
| 2023/07/24 | 451 | 451 | 449 | 450 | 3,700 |
| 2023/07/21 | 450 | 450 | 449 | 450 | 2,100 |
| 2023/07/20 | 450 | 450 | 449 | 449 | 2,000 |
| 2023/07/19 | 449 | 450 | 449 | 450 | 2,100 |
| 2023/07/18 | 448 | 450 | 448 | 450 | 1,300 |
| 2023/07/14 | 449 | 450 | 448 | 448 | 2,600 |
| 2023/07/13 | 448 | 449 | 446 | 449 | 3,500 |
| 2023/07/12 | 448 | 448 | 446 | 446 | 2,300 |
| 2023/07/11 | 446 | 449 | 446 | 447 | 2,300 |
| 2023/07/10 | 449 | 449 | 446 | 446 | 3,600 |
| 2023/07/07 | 449 | 449 | 445 | 446 | 8,800 |
| 2023/07/06 | 447 | 449 | 447 | 448 | 2,900 |
| 2023/07/05 | 449 | 449 | 447 | 448 | 2,800 |
| 2023/07/04 | 446 | 448 | 446 | 447 | 3,400 |
| 2023/07/03 | 450 | 450 | 447 | 447 | 4,500 |
| 2023/06/30 | 449 | 449 | 445 | 445 | 4,900 |
| 2023/06/29 | 443 | 448 | 443 | 448 | 5,800 |
| 2023/06/28 | 449 | 449 | 446 | 448 | 9,500 |
| 2023/06/27 | 448 | 449 | 447 | 447 | 3,200 |