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
2011/12/30 25,030 25,030 25,030 25,030 1
2011/12/29 25,300 25,300 25,300 25,300 1
2011/12/26 25,300 25,300 25,290 25,300 37
2011/12/22 25,020 25,300 25,020 25,300 10
2011/12/21 25,100 25,100 25,000 25,000 24
2011/12/20 25,300 25,300 24,610 24,610 2
2011/12/19 24,600 25,300 24,600 25,300 6
2011/12/16 24,600 24,600 24,600 24,600 3
2011/12/15 25,000 25,020 24,000 24,000 42
2011/12/14 25,000 25,000 25,000 25,000 4
2011/12/13 24,700 24,700 24,700 24,700 2
2011/12/12 24,610 25,610 24,610 24,640 15
2011/12/09 25,000 25,010 24,700 24,700 18
2011/12/08 25,000 25,000 25,000 25,000 9
2011/12/07 24,400 25,000 24,400 24,520 13
2011/12/06 24,500 24,500 24,500 24,500 5
2011/12/05 26,000 26,000 24,500 24,500 55
2011/12/02 25,500 25,500 24,400 25,000 24
2011/12/01 24,050 26,000 24,050 24,500 65
2011/11/30 23,000 23,980 23,000 23,980 14
2011/11/29 23,900 23,900 23,500 23,900 10
2011/11/28 23,600 23,700 23,510 23,580 50
2011/11/25 24,000 24,400 23,900 23,900 24
2011/11/24 23,500 23,900 23,500 23,900 10
2011/11/22 23,500 23,500 23,500 23,500 2
2011/11/21 23,500 23,510 22,990 23,000 41
2011/11/18 23,300 23,500 23,300 23,500 4
2011/11/17 23,500 23,510 23,210 23,500 17
2011/11/16 23,950 23,950 23,600 23,800 7
2011/11/15 0 0 0 23,950 0
2011/11/14 23,500 24,000 23,500 23,950 8
2011/11/11 23,950 23,950 23,900 23,900 15
2011/11/10 24,350 24,350 23,800 24,000 12
2011/11/09 24,500 24,500 24,450 24,450 6
2011/11/08 24,360 25,200 24,350 24,350 23
2011/11/07 24,890 24,890 24,360 24,360 5
2011/11/04 24,300 24,980 24,300 24,390 13
2011/11/02 24,800 25,000 24,110 25,000 37
2011/11/01 25,400 25,400 24,100 24,100 19
2011/10/31 24,980 24,980 24,450 24,450 17
2011/10/28 25,300 25,800 24,020 24,600 90
2011/10/27 25,000 29,400 25,000 25,800 312
2011/10/26 25,000 25,000 24,400 24,400 40
2011/10/25 25,000 25,000 24,840 24,840 12
2011/10/24 24,130 24,130 24,130 24,130 1
2011/10/21 24,010 24,080 24,010 24,080 6
2011/10/20 24,050 24,050 24,050 24,050 9
2011/10/19 25,300 25,400 24,010 24,010 16
2011/10/18 25,400 25,400 25,310 25,310 16
2011/10/17 23,800 24,000 23,800 24,000 3
2011/10/14 0 0 0 24,100 0
2011/10/13 24,100 24,100 24,100 24,100 3
2011/10/12 0 0 0 23,520 0
2011/10/11 23,500 23,600 23,500 23,520 12
2011/10/07 0 0 0 23,700 0
2011/10/06 23,400 23,700 23,400 23,700 7
2011/10/05 0 0 0 23,500 0
2011/10/04 23,120 23,500 23,120 23,500 4
2011/10/03 24,700 24,700 24,010 24,010 7
2011/09/30 23,600 23,600 23,600 23,600 1
2011/09/29 23,050 23,200 23,050 23,200 4
2011/09/28 23,000 23,000 23,000 23,000 1
2011/09/27 0 0 0 25,000 0
2011/09/26 25,000 25,000 25,000 25,000 37
2011/09/22 24,500 24,600 24,200 24,600 8
2011/09/21 24,400 24,500 24,100 24,500 12
2011/09/20 24,800 24,800 24,300 24,300 8
2011/09/16 24,800 24,800 24,800 24,800 3
2011/09/15 24,500 24,500 24,300 24,300 5
2011/09/14 24,160 24,160 24,100 24,100 3
2011/09/13 24,500 24,500 24,500 24,500 1
2011/09/12 24,200 24,300 24,100 24,100 4
2011/09/09 24,200 24,200 24,200 24,200 1
2011/09/08 25,070 25,070 24,220 24,720 18
2011/09/07 25,000 25,000 25,000 25,000 4
2011/09/06 24,150 24,150 24,120 24,120 10
2011/09/05 24,200 24,720 24,200 24,720 6
2011/09/02 0 0 0 25,200 0
2011/09/01 25,400 25,400 24,400 25,200 11
2011/08/31 24,700 24,700 24,020 24,390 14
2011/08/30 24,400 24,790 24,050 24,790 18
2011/08/29 24,000 24,100 23,800 24,000 20
2011/08/26 25,100 25,100 24,030 24,870 70
2011/08/25 25,100 30,200 24,100 24,600 287
2011/08/24 25,000 25,190 24,200 25,190 5
2011/08/23 24,110 24,110 24,000 24,000 4
2011/08/22 24,000 24,300 24,000 24,010 16
2011/08/19 24,000 24,000 24,000 24,000 1
2011/08/18 24,700 24,700 24,700 24,700 10
2011/08/17 0 0 0 24,360 0
2011/08/16 24,360 24,360 24,360 24,360 1
2011/08/15 0 0 0 25,000 0
2011/08/12 23,500 25,000 23,500 25,000 6
2011/08/11 23,500 23,500 23,360 23,370 11
2011/08/10 24,500 25,000 23,300 23,510 51
2011/08/09 23,300 24,500 23,150 24,500 26
2011/08/08 25,500 26,500 24,200 25,150 18
2011/08/05 24,500 25,100 24,000 25,100 27
2011/08/04 27,000 27,000 26,400 26,400 5
2011/08/03 26,100 26,250 26,100 26,190 8
2011/08/02 27,190 27,190 25,750 26,250 19
2011/08/01 26,460 26,960 26,460 26,960 13
2011/07/29 27,170 27,170 26,960 26,960 8
2011/07/28 27,300 27,300 26,940 26,950 8
2011/07/27 27,150 27,160 26,610 26,620 18
2011/07/26 27,550 27,560 27,250 27,250 51
2011/07/25 27,590 28,180 27,450 28,180 29
2011/07/22 27,120 27,590 27,120 27,590 40
2011/07/21 27,690 28,500 26,600 28,500 35
2011/07/20 27,800 28,000 27,800 28,000 2
2011/07/19 27,400 27,400 27,400 27,400 3
2011/07/15 0 0 0 27,250 0
2011/07/14 27,010 27,250 27,010 27,250 9
2011/07/13 28,000 28,000 27,000 27,000 4
2011/07/12 28,000 28,000 27,100 27,600 6
2011/07/11 28,000 28,500 28,000 28,500 12
2011/07/08 27,740 27,740 27,740 27,740 1
2011/07/07 27,550 27,550 27,550 27,550 1
2011/07/06 27,000 27,000 27,000 27,000 15
2011/07/05 26,500 26,500 26,500 26,500 2
2011/07/04 27,010 27,200 26,500 26,500 13
2011/07/01 29,400 31,400 26,850 27,010 187
2011/06/30 27,590 28,000 27,590 28,000 66
2011/06/29 27,510 27,590 27,300 27,590 13
2011/06/28 27,590 27,590 27,510 27,510 5
2011/06/27 27,600 27,600 27,590 27,600 40
2011/06/24 26,100 26,990 26,100 26,990 23
2011/06/23 26,400 27,000 26,400 26,500 49
2011/06/22 24,700 26,400 24,700 26,400 16
2011/06/21 24,500 25,100 24,500 25,100 8
2011/06/20 23,200 24,000 23,200 24,000 6
2011/06/17 24,000 24,000 24,000 24,000 2
2011/06/16 23,200 23,800 23,200 23,800 2
2011/06/15 24,000 24,010 23,200 23,500 46
2011/06/14 23,900 24,000 23,800 24,000 9
2011/06/13 24,000 24,850 24,000 24,020 19
2011/06/10 25,010 25,500 25,010 25,500 3
2011/06/09 25,010 25,010 25,000 25,010 23
2011/06/08 25,310 25,310 25,310 25,310 1
2011/06/07 25,310 25,310 25,310 25,310 2
2011/06/06 25,550 25,560 24,800 24,810 65
2011/06/03 25,310 25,310 24,340 24,340 8
2011/06/02 25,300 25,300 25,300 25,300 1
2011/06/01 25,600 25,700 25,200 25,200 20
2011/05/31 25,160 25,400 25,000 25,400 6
2011/05/30 25,500 25,500 25,400 25,410 10
2011/05/27 23,810 24,380 23,780 24,380 8
2011/05/26 24,000 24,000 23,500 23,760 68
2011/05/25 24,900 24,900 24,800 24,860 28
2011/05/24 24,930 25,000 24,900 24,900 6
2011/05/23 25,000 25,000 24,920 24,930 8
2011/05/20 25,000 25,120 24,610 25,120 19
2011/05/19 24,260 24,500 24,260 24,500 2
2011/05/18 24,000 24,000 24,000 24,000 3
2011/05/17 25,200 25,400 24,800 25,150 54
2011/05/16 25,000 25,000 24,800 24,830 33
2011/05/13 27,490 27,490 25,000 25,000 138
2011/05/12 27,560 27,700 27,060 27,450 33
2011/05/11 27,150 27,500 27,010 27,060 16
2011/05/10 27,000 27,300 26,900 27,300 39
2011/05/09 27,600 27,610 27,050 27,050 44
2011/05/06 27,690 27,690 27,000 27,600 40
2011/05/02 27,590 27,600 27,020 27,600 30
2011/04/28 27,300 27,690 26,660 27,190 24
2011/04/27 28,000 28,000 27,100 27,500 55
2011/04/26 28,890 28,890 28,890 28,890 35
2011/04/25 29,000 29,000 28,100 28,160 64
2011/04/22 28,200 29,210 28,100 29,000 28
2011/04/21 27,010 31,150 27,000 29,580 295
2011/04/20 26,950 27,100 26,000 26,120 31
2011/04/19 26,600 26,990 26,600 26,660 19
2011/04/18 27,000 27,000 27,000 27,000 3
2011/04/15 28,000 28,000 27,950 27,950 6
2011/04/14 0 0 0 27,400 0
2011/04/13 28,000 28,000 27,400 27,400 3
2011/04/12 0 0 0 28,200 0
2011/04/11 28,500 28,780 28,200 28,200 5
2011/04/08 28,000 28,500 28,000 28,500 12
2011/04/07 28,250 28,250 28,250 28,250 1
2011/04/06 27,300 28,000 27,300 28,000 14
2011/04/05 30,300 30,300 28,020 28,020 16
2011/04/04 28,200 30,300 28,200 30,300 15
2011/04/01 27,300 28,300 27,300 28,000 12
2011/03/31 26,860 27,300 26,860 27,300 11
2011/03/30 27,640 27,650 27,000 27,000 9
2011/03/29 29,600 29,600 27,600 27,600 19
2011/03/28 31,350 31,350 29,850 29,900 75
2011/03/25 30,600 31,500 30,600 31,350 49
2011/03/24 30,900 32,400 30,350 30,500 24
2011/03/23 30,800 32,400 30,200 30,200 38
2011/03/22 27,300 30,100 27,300 30,100 79
2011/03/18 27,790 27,790 25,100 25,100 47
2011/03/17 21,000 23,200 21,000 23,200 35
2011/03/16 21,200 23,550 20,000 22,500 119
2011/03/15 24,080 24,800 24,000 24,000 134
2011/03/14 28,100 31,200 28,100 31,000 342
2011/03/11 35,100 36,000 34,750 35,100 37
2011/03/10 37,100 37,150 33,700 36,000 58
2011/03/09 38,200 38,300 37,100 37,100 82
2011/03/08 37,550 38,300 37,050 38,150 86
2011/03/07 37,400 37,550 36,100 37,550 84
2011/03/04 38,900 39,000 37,050 37,800 100
2011/03/03 38,200 38,450 37,150 38,000 62
2011/03/02 40,000 40,600 37,900 38,900 262
2011/03/01 36,850 39,600 36,000 39,550 212
2011/02/28 36,500 39,900 34,550 36,600 264
2011/02/25 34,000 35,500 33,650 35,500 152
2011/02/24 33,500 34,500 32,150 34,300 169
2011/02/23 33,850 34,800 33,850 33,850 39
2011/02/22 34,800 34,900 33,800 34,200 147
2011/02/21 35,000 35,700 34,700 34,700 100
2011/02/18 35,000 35,900 34,500 35,500 191
2011/02/17 35,700 35,800 34,500 35,000 156
2011/02/16 37,300 37,300 35,000 35,700 207
2011/02/15 38,800 38,800 36,000 37,300 329
2011/02/14 38,600 38,600 34,550 36,000 550
2011/02/10 41,400 42,700 37,300 38,600 792
2011/02/09 41,700 48,700 36,000 44,200 2,737
2011/02/08 41,700 41,700 41,700 41,700 197
2011/02/07 30,900 34,700 30,000 34,700 757
2011/02/04 28,840 29,700 28,840 29,700 25
2011/02/03 30,000 30,000 28,600 28,840 50
2011/02/02 28,200 29,180 28,130 29,170 40
2011/02/01 27,990 28,450 27,900 27,900 87
2011/01/31 27,500 27,950 26,600 27,450 60
2011/01/28 28,000 28,400 27,350 27,450 57
2011/01/27 27,500 28,500 27,000 28,280 87
2011/01/26 27,700 28,600 27,320 28,000 148
2011/01/25 24,780 26,900 24,760 26,900 117
2011/01/24 25,100 25,100 24,300 25,000 72
2011/01/21 27,610 27,610 25,100 25,210 151
2011/01/20 28,120 28,120 27,700 27,850 103
2011/01/19 28,220 28,850 27,960 28,120 56
2011/01/18 29,800 29,800 27,820 28,500 213
2011/01/17 34,300 34,600 29,060 30,050 1,001
2011/01/14 33,600 33,600 33,600 33,600 127
2011/01/13 25,210 28,600 25,210 28,600 74
2011/01/12 23,700 24,000 23,500 23,600 59
2011/01/11 23,820 23,820 23,500 23,500 11
2011/01/07 24,090 24,090 23,800 23,800 5
2011/01/06 23,600 24,100 23,600 24,100 6
2011/01/05 23,990 23,990 23,990 23,990 1
2011/01/04 23,850 24,090 23,440 23,990 24

このページの先頭へ