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 |
|---|---|---|---|---|---|
| 2026/01/28 | 1,640 | 1,648 | 1,625 | 1,626 | 2,000 |
| 2026/01/27 | 1,640 | 1,647 | 1,636 | 1,647 | 1,200 |
| 2026/01/26 | 1,648 | 1,649 | 1,639 | 1,640 | 8,700 |
| 2026/01/23 | 1,630 | 1,644 | 1,630 | 1,644 | 3,800 |
| 2026/01/22 | 1,633 | 1,646 | 1,629 | 1,629 | 5,100 |
| 2026/01/21 | 1,637 | 1,637 | 1,629 | 1,629 | 3,000 |
| 2026/01/20 | 1,656 | 1,656 | 1,641 | 1,651 | 5,400 |
| 2026/01/19 | 1,600 | 1,661 | 1,600 | 1,661 | 14,600 |
| 2026/01/16 | 1,607 | 1,625 | 1,603 | 1,605 | 8,900 |
| 2026/01/15 | 1,605 | 1,609 | 1,602 | 1,605 | 7,600 |
| 2026/01/14 | 1,605 | 1,609 | 1,600 | 1,605 | 13,800 |
| 2026/01/13 | 1,616 | 1,616 | 1,601 | 1,601 | 4,300 |
| 2026/01/09 | 1,600 | 1,609 | 1,600 | 1,600 | 5,100 |
| 2026/01/08 | 1,607 | 1,615 | 1,600 | 1,600 | 7,500 |
| 2026/01/07 | 1,605 | 1,613 | 1,601 | 1,602 | 3,000 |
| 2026/01/06 | 1,606 | 1,619 | 1,595 | 1,601 | 6,900 |
| 2026/01/05 | 1,585 | 1,619 | 1,585 | 1,591 | 7,000 |
| 2025/12/30 | 1,582 | 1,594 | 1,577 | 1,579 | 3,700 |
| 2025/12/29 | 1,592 | 1,597 | 1,587 | 1,590 | 5,100 |
| 2025/12/26 | 1,594 | 1,605 | 1,575 | 1,593 | 4,900 |
| 2025/12/25 | 1,614 | 1,614 | 1,587 | 1,590 | 6,000 |
| 2025/12/24 | 1,598 | 1,614 | 1,592 | 1,614 | 2,600 |
| 2025/12/23 | 1,599 | 1,619 | 1,594 | 1,594 | 3,200 |
| 2025/12/22 | 1,606 | 1,616 | 1,591 | 1,599 | 4,700 |
| 2025/12/19 | 1,589 | 1,618 | 1,580 | 1,601 | 19,800 |
| 2025/12/18 | 1,597 | 1,602 | 1,590 | 1,590 | 2,400 |
| 2025/12/17 | 1,601 | 1,615 | 1,597 | 1,597 | 20,500 |
| 2025/12/16 | 1,600 | 1,613 | 1,560 | 1,613 | 15,300 |
| 2025/12/15 | 1,635 | 1,641 | 1,591 | 1,600 | 5,600 |
| 2025/12/12 | 1,599 | 1,625 | 1,599 | 1,610 | 5,100 |
| 2025/12/11 | 1,615 | 1,645 | 1,584 | 1,584 | 12,700 |
| 2025/12/10 | 1,587 | 1,630 | 1,587 | 1,600 | 15,300 |
| 2025/12/09 | 1,583 | 1,605 | 1,571 | 1,585 | 6,100 |
| 2025/12/08 | 1,553 | 1,597 | 1,553 | 1,567 | 12,500 |
| 2025/12/05 | 1,509 | 1,602 | 1,509 | 1,553 | 12,100 |
| 2025/12/04 | 1,507 | 1,507 | 1,503 | 1,507 | 1,600 |
| 2025/12/03 | 1,496 | 1,501 | 1,495 | 1,498 | 2,300 |
| 2025/12/02 | 1,500 | 1,509 | 1,494 | 1,494 | 8,500 |
| 2025/12/01 | 1,489 | 1,499 | 1,489 | 1,499 | 1,800 |
| 2025/11/28 | 1,472 | 1,495 | 1,472 | 1,485 | 3,200 |
| 2025/11/27 | 1,478 | 1,500 | 1,478 | 1,487 | 6,000 |
| 2025/11/26 | 1,489 | 1,491 | 1,476 | 1,487 | 4,500 |
| 2025/11/25 | 1,465 | 1,499 | 1,465 | 1,483 | 4,400 |
| 2025/11/21 | 1,446 | 1,480 | 1,446 | 1,465 | 2,900 |
| 2025/11/20 | 1,457 | 1,479 | 1,454 | 1,464 | 1,700 |
| 2025/11/19 | 1,443 | 1,481 | 1,385 | 1,469 | 6,300 |
| 2025/11/18 | 1,486 | 1,486 | 1,445 | 1,445 | 7,100 |
| 2025/11/17 | 1,480 | 1,496 | 1,472 | 1,486 | 3,700 |
| 2025/11/14 | 1,495 | 1,495 | 1,480 | 1,489 | 2,000 |
| 2025/11/13 | 1,460 | 1,495 | 1,460 | 1,495 | 4,600 |
| 2025/11/12 | 1,470 | 1,486 | 1,450 | 1,471 | 6,000 |
| 2025/11/11 | 1,480 | 1,489 | 1,462 | 1,462 | 2,600 |
| 2025/11/10 | 1,469 | 1,498 | 1,460 | 1,488 | 5,900 |
| 2025/11/07 | 1,480 | 1,489 | 1,467 | 1,468 | 5,300 |
| 2025/11/06 | 1,497 | 1,499 | 1,446 | 1,479 | 19,700 |
| 2025/11/05 | 1,453 | 1,495 | 1,446 | 1,495 | 14,500 |
| 2025/11/04 | 1,430 | 1,477 | 1,430 | 1,446 | 3,900 |
| 2025/10/31 | 1,415 | 1,433 | 1,407 | 1,429 | 2,100 |
| 2025/10/30 | 1,420 | 1,443 | 1,416 | 1,416 | 3,100 |
| 2025/10/29 | 1,463 | 1,465 | 1,410 | 1,444 | 3,100 |
| 2025/10/28 | 1,485 | 1,485 | 1,460 | 1,465 | 4,300 |
| 2025/10/27 | 1,500 | 1,517 | 1,470 | 1,487 | 5,900 |
| 2025/10/24 | 1,500 | 1,500 | 1,486 | 1,500 | 3,300 |
| 2025/10/23 | 1,467 | 1,500 | 1,445 | 1,495 | 5,100 |
| 2025/10/22 | 1,443 | 1,480 | 1,443 | 1,467 | 6,400 |
| 2025/10/21 | 1,440 | 1,442 | 1,420 | 1,440 | 1,600 |
| 2025/10/20 | 1,434 | 1,440 | 1,400 | 1,432 | 2,500 |
| 2025/10/17 | 1,425 | 1,425 | 1,400 | 1,400 | 1,100 |
| 2025/10/16 | 1,435 | 1,435 | 1,417 | 1,421 | 2,200 |
| 2025/10/15 | 1,409 | 1,439 | 1,400 | 1,438 | 14,600 |
| 2025/10/14 | 1,340 | 1,435 | 1,340 | 1,390 | 7,200 |
| 2025/10/10 | 1,416 | 1,417 | 1,356 | 1,393 | 7,300 |
| 2025/10/09 | 1,457 | 1,457 | 1,433 | 1,433 | 2,500 |
| 2025/10/08 | 1,447 | 1,455 | 1,446 | 1,455 | 3,900 |
| 2025/10/07 | 1,422 | 1,450 | 1,415 | 1,449 | 2,900 |
| 2025/10/06 | 1,442 | 1,445 | 1,412 | 1,413 | 3,800 |
| 2025/10/03 | 1,406 | 1,427 | 1,403 | 1,411 | 1,900 |
| 2025/10/02 | 1,428 | 1,428 | 1,412 | 1,415 | 1,300 |
| 2025/10/01 | 1,495 | 1,495 | 1,415 | 1,415 | 9,900 |
| 2025/09/30 | 1,432 | 1,500 | 1,432 | 1,495 | 7,900 |
| 2025/09/29 | 1,409 | 1,419 | 1,404 | 1,419 | 5,100 |
| 2025/09/26 | 1,400 | 1,415 | 1,400 | 1,408 | 6,500 |
| 2025/09/25 | 1,392 | 1,400 | 1,392 | 1,400 | 4,000 |
| 2025/09/24 | 1,395 | 1,398 | 1,390 | 1,391 | 1,500 |
| 2025/09/22 | 1,391 | 1,398 | 1,377 | 1,395 | 4,800 |
| 2025/09/19 | 1,378 | 1,397 | 1,359 | 1,375 | 10,000 |
| 2025/09/18 | 1,391 | 1,400 | 1,378 | 1,378 | 2,500 |
| 2025/09/17 | 1,390 | 1,395 | 1,379 | 1,391 | 1,300 |
| 2025/09/16 | 1,389 | 1,398 | 1,386 | 1,386 | 5,300 |
| 2025/09/12 | 1,381 | 1,399 | 1,373 | 1,399 | 4,600 |
| 2025/09/11 | 1,393 | 1,400 | 1,383 | 1,386 | 3,100 |
| 2025/09/10 | 1,400 | 1,400 | 1,398 | 1,400 | 1,000 |
| 2025/09/09 | 1,420 | 1,420 | 1,400 | 1,400 | 3,300 |
| 2025/09/08 | 1,414 | 1,420 | 1,410 | 1,419 | 4,000 |
| 2025/09/05 | 1,400 | 1,407 | 1,400 | 1,406 | 3,700 |
| 2025/09/04 | 1,383 | 1,398 | 1,383 | 1,398 | 3,200 |
| 2025/09/03 | 1,388 | 1,398 | 1,376 | 1,381 | 4,600 |
| 2025/09/02 | 1,376 | 1,398 | 1,376 | 1,396 | 5,700 |
| 2025/09/01 | 1,372 | 1,372 | 1,343 | 1,353 | 5,000 |
| 2025/08/29 | 1,398 | 1,399 | 1,336 | 1,372 | 5,600 |
| 2025/08/28 | 1,399 | 1,400 | 1,395 | 1,397 | 900 |
| 2025/08/27 | 1,407 | 1,407 | 1,391 | 1,399 | 2,300 |
| 2025/08/26 | 1,390 | 1,407 | 1,383 | 1,407 | 4,400 |
| 2025/08/25 | 1,400 | 1,403 | 1,377 | 1,380 | 7,500 |
| 2025/08/22 | 1,333 | 1,380 | 1,329 | 1,380 | 5,900 |
| 2025/08/21 | 1,332 | 1,332 | 1,327 | 1,330 | 2,300 |
| 2025/08/20 | 1,329 | 1,332 | 1,322 | 1,332 | 3,400 |
| 2025/08/19 | 1,316 | 1,331 | 1,316 | 1,329 | 3,200 |
| 2025/08/18 | 1,309 | 1,315 | 1,309 | 1,309 | 2,600 |
| 2025/08/15 | 1,290 | 1,304 | 1,290 | 1,304 | 2,300 |
| 2025/08/14 | 1,291 | 1,300 | 1,286 | 1,290 | 1,800 |
| 2025/08/13 | 1,310 | 1,310 | 1,282 | 1,291 | 3,400 |
| 2025/08/12 | 1,300 | 1,339 | 1,233 | 1,304 | 23,200 |
| 2025/08/08 | 1,319 | 1,319 | 1,270 | 1,298 | 5,600 |
| 2025/08/07 | 1,299 | 1,340 | 1,280 | 1,306 | 12,800 |
| 2025/08/06 | 1,269 | 1,291 | 1,266 | 1,291 | 13,900 |
| 2025/08/05 | 1,270 | 1,283 | 1,269 | 1,269 | 3,100 |
| 2025/08/04 | 1,270 | 1,280 | 1,270 | 1,270 | 3,600 |
| 2025/08/01 | 1,270 | 1,280 | 1,266 | 1,274 | 1,900 |
| 2025/07/31 | 1,266 | 1,278 | 1,266 | 1,270 | 1,900 |
| 2025/07/30 | 1,256 | 1,267 | 1,249 | 1,251 | 1,700 |
| 2025/07/29 | 1,264 | 1,267 | 1,249 | 1,256 | 3,600 |
| 2025/07/28 | 1,279 | 1,280 | 1,264 | 1,264 | 4,100 |
| 2025/07/25 | 1,249 | 1,288 | 1,237 | 1,266 | 5,600 |
| 2025/07/24 | 1,250 | 1,250 | 1,239 | 1,246 | 3,200 |
| 2025/07/23 | 1,214 | 1,250 | 1,214 | 1,239 | 15,700 |
| 2025/07/22 | 1,209 | 1,214 | 1,208 | 1,208 | 1,100 |
| 2025/07/18 | 1,204 | 1,215 | 1,195 | 1,209 | 2,600 |
| 2025/07/17 | 1,200 | 1,212 | 1,200 | 1,212 | 1,700 |
| 2025/07/16 | 1,203 | 1,213 | 1,194 | 1,200 | 3,700 |
| 2025/07/15 | 1,214 | 1,214 | 1,192 | 1,203 | 1,800 |
| 2025/07/14 | 1,211 | 1,216 | 1,203 | 1,211 | 2,300 |
| 2025/07/11 | 1,202 | 1,217 | 1,191 | 1,211 | 4,700 |
| 2025/07/10 | 1,212 | 1,214 | 1,202 | 1,202 | 3,000 |
| 2025/07/09 | 1,222 | 1,222 | 1,209 | 1,212 | 3,000 |
| 2025/07/08 | 1,215 | 1,220 | 1,211 | 1,211 | 800 |
| 2025/07/07 | 1,215 | 1,224 | 1,213 | 1,215 | 2,400 |
| 2025/07/04 | 1,231 | 1,231 | 1,211 | 1,225 | 2,100 |
| 2025/07/03 | 1,230 | 1,235 | 1,227 | 1,227 | 3,800 |
| 2025/07/02 | 1,221 | 1,230 | 1,219 | 1,230 | 3,200 |
| 2025/07/01 | 1,228 | 1,230 | 1,215 | 1,220 | 15,700 |
| 2025/06/30 | 1,195 | 1,234 | 1,195 | 1,223 | 14,500 |
| 2025/06/27 | 1,186 | 1,195 | 1,186 | 1,195 | 2,000 |
| 2025/06/26 | 1,196 | 1,196 | 1,180 | 1,182 | 3,800 |
| 2025/06/25 | 1,185 | 1,192 | 1,182 | 1,192 | 2,600 |
| 2025/06/24 | 1,174 | 1,190 | 1,174 | 1,185 | 3,700 |
| 2025/06/23 | 1,184 | 1,185 | 1,164 | 1,170 | 5,300 |
| 2025/06/20 | 1,191 | 1,191 | 1,184 | 1,184 | 2,400 |
| 2025/06/19 | 1,179 | 1,184 | 1,176 | 1,183 | 3,100 |
| 2025/06/18 | 1,180 | 1,181 | 1,170 | 1,175 | 2,300 |
| 2025/06/17 | 1,175 | 1,183 | 1,173 | 1,177 | 1,600 |
| 2025/06/16 | 1,163 | 1,174 | 1,163 | 1,174 | 3,200 |
| 2025/06/13 | 1,165 | 1,165 | 1,156 | 1,160 | 8,500 |
| 2025/06/12 | 1,186 | 1,193 | 1,161 | 1,165 | 7,000 |
| 2025/06/11 | 1,197 | 1,197 | 1,182 | 1,185 | 7,300 |
| 2025/06/10 | 1,198 | 1,198 | 1,180 | 1,196 | 5,400 |
| 2025/06/09 | 1,196 | 1,200 | 1,176 | 1,193 | 7,100 |
| 2025/06/06 | 1,184 | 1,199 | 1,181 | 1,195 | 17,400 |
| 2025/06/05 | 1,153 | 1,169 | 1,153 | 1,169 | 1,400 |
| 2025/06/04 | 1,173 | 1,178 | 1,158 | 1,158 | 4,400 |
| 2025/06/03 | 1,178 | 1,178 | 1,167 | 1,173 | 500 |
| 2025/06/02 | 1,170 | 1,180 | 1,157 | 1,178 | 7,300 |
| 2025/05/30 | 1,164 | 1,170 | 1,155 | 1,170 | 4,500 |
| 2025/05/29 | 1,162 | 1,168 | 1,151 | 1,153 | 6,600 |
| 2025/05/28 | 1,170 | 1,170 | 1,158 | 1,158 | 5,600 |
| 2025/05/27 | 1,170 | 1,170 | 1,164 | 1,168 | 2,300 |
| 2025/05/26 | 1,177 | 1,177 | 1,166 | 1,169 | 2,900 |
| 2025/05/23 | 1,159 | 1,170 | 1,156 | 1,169 | 7,200 |
| 2025/05/22 | 1,159 | 1,161 | 1,150 | 1,161 | 2,400 |
| 2025/05/21 | 1,154 | 1,166 | 1,147 | 1,160 | 6,700 |
| 2025/05/20 | 1,156 | 1,164 | 1,154 | 1,154 | 3,200 |
| 2025/05/19 | 1,170 | 1,175 | 1,153 | 1,159 | 5,400 |
| 2025/05/16 | 1,180 | 1,180 | 1,150 | 1,169 | 6,500 |
| 2025/05/15 | 1,179 | 1,181 | 1,171 | 1,180 | 4,900 |
| 2025/05/14 | 1,184 | 1,184 | 1,164 | 1,178 | 4,400 |
| 2025/05/13 | 1,166 | 1,182 | 1,161 | 1,181 | 11,600 |
| 2025/05/12 | 1,174 | 1,183 | 1,164 | 1,180 | 19,000 |
| 2025/05/09 | 1,181 | 1,188 | 1,154 | 1,174 | 82,400 |
| 2025/05/08 | 1,028 | 1,051 | 1,028 | 1,050 | 9,700 |
| 2025/05/07 | 1,008 | 1,028 | 1,004 | 1,028 | 4,300 |
| 2025/05/02 | 999 | 1,005 | 999 | 1,000 | 2,700 |
| 2025/05/01 | 999 | 999 | 993 | 999 | 2,400 |
| 2025/04/30 | 1,005 | 1,005 | 989 | 993 | 3,600 |
| 2025/04/28 | 1,010 | 1,010 | 1,000 | 1,001 | 4,300 |
| 2025/04/25 | 995 | 997 | 988 | 995 | 2,200 |
| 2025/04/24 | 990 | 990 | 980 | 988 | 5,800 |
| 2025/04/23 | 982 | 992 | 982 | 992 | 10,900 |
| 2025/04/22 | 990 | 990 | 980 | 981 | 1,300 |
| 2025/04/21 | 990 | 997 | 981 | 990 | 2,600 |
| 2025/04/18 | 971 | 993 | 971 | 993 | 1,800 |
| 2025/04/17 | 956 | 969 | 953 | 968 | 3,300 |
| 2025/04/16 | 982 | 994 | 959 | 960 | 5,200 |
| 2025/04/15 | 982 | 1,048 | 929 | 980 | 26,000 |
| 2025/04/14 | 995 | 997 | 981 | 997 | 3,100 |
| 2025/04/11 | 955 | 989 | 955 | 989 | 3,800 |
| 2025/04/10 | 1,001 | 1,001 | 985 | 990 | 3,100 |
| 2025/04/09 | 950 | 957 | 931 | 939 | 4,300 |
| 2025/04/08 | 906 | 990 | 906 | 975 | 7,600 |
| 2025/04/07 | 906 | 930 | 895 | 903 | 18,200 |
| 2025/04/04 | 1,002 | 1,003 | 985 | 999 | 9,200 |