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
2012/12/28 30,350 30,350 30,000 30,350 18
2012/12/27 29,300 29,590 29,300 29,350 9
2012/12/26 29,310 29,310 29,210 29,300 33
2012/12/25 29,570 30,500 29,030 29,990 84
2012/12/21 29,520 29,520 29,520 29,520 1
2012/12/20 29,120 29,510 29,120 29,420 12
2012/12/19 30,000 30,000 29,000 29,500 50
2012/12/18 29,210 29,210 28,420 28,710 6
2012/12/17 28,810 29,910 28,810 29,450 8
2012/12/14 29,000 29,000 29,000 29,000 1
2012/12/13 28,800 28,800 28,800 28,800 5
2012/12/12 28,260 28,860 28,260 28,820 11
2012/12/11 28,890 28,950 28,100 28,950 23
2012/12/10 30,000 30,000 28,920 29,300 52
2012/12/07 29,130 29,130 28,700 29,050 7
2012/12/06 29,190 29,190 29,120 29,150 9
2012/12/05 28,120 29,200 28,120 29,200 14
2012/12/04 29,010 29,150 29,010 29,120 10
2012/12/03 29,990 29,990 29,000 29,920 18
2012/11/30 29,970 29,970 28,850 29,600 11
2012/11/29 28,980 28,980 28,630 28,630 18
2012/11/28 28,620 29,500 28,500 29,500 24
2012/11/27 29,370 30,600 29,000 30,050 21
2012/11/26 30,000 30,000 29,100 30,000 36
2012/11/22 28,500 29,600 28,500 29,600 12
2012/11/21 28,400 28,700 28,310 28,320 12
2012/11/20 28,300 28,300 27,920 28,300 15
2012/11/19 28,300 28,300 28,290 28,290 22
2012/11/16 27,600 27,610 27,310 27,500 11
2012/11/15 28,000 28,500 27,750 27,760 29
2012/11/13 28,200 28,500 27,800 28,500 12
2012/11/12 28,220 29,890 28,200 29,100 30
2012/11/09 28,150 28,960 28,150 28,960 11
2012/11/08 28,460 28,660 28,460 28,560 31
2012/11/07 28,900 29,000 28,000 28,960 27
2012/11/06 29,110 29,110 28,100 28,780 104
2012/11/05 30,000 30,700 27,200 29,500 250
2012/11/02 29,610 30,050 28,800 29,990 144
2012/11/01 32,400 32,400 29,600 30,100 381
2012/10/31 30,850 32,700 29,730 31,000 1,472
2012/10/30 27,690 27,690 27,690 27,690 10
2012/10/29 26,300 27,650 26,300 27,650 10
2012/10/26 27,000 27,000 26,370 26,980 39
2012/10/25 26,420 26,530 26,420 26,500 18
2012/10/24 26,300 26,800 26,300 26,550 26
2012/10/23 26,250 26,300 26,250 26,300 4
2012/10/19 25,810 26,800 25,810 26,800 9
2012/10/17 26,300 26,300 26,300 26,300 1
2012/10/16 26,000 26,000 26,000 26,000 1
2012/10/12 25,990 26,000 25,990 26,000 3
2012/10/11 25,790 25,790 25,790 25,790 1
2012/10/10 25,500 25,500 25,500 25,500 2
2012/10/09 25,040 25,040 25,040 25,040 3
2012/10/04 25,200 25,840 25,200 25,840 4
2012/10/03 26,300 26,390 25,000 25,500 17
2012/10/02 25,750 25,800 25,750 25,800 4
2012/10/01 26,350 26,350 25,750 25,750 9
2012/09/28 26,010 26,010 25,940 25,940 4
2012/09/27 26,090 26,090 26,090 26,090 1
2012/09/26 26,190 26,190 25,800 25,800 36
2012/09/25 26,490 26,490 26,200 26,200 12
2012/09/24 26,210 26,210 26,180 26,180 6
2012/09/20 26,200 26,200 26,100 26,100 4
2012/09/19 26,200 26,200 26,200 26,200 1
2012/09/18 25,850 25,850 25,850 25,850 1
2012/09/14 25,760 26,400 25,760 26,000 3
2012/09/13 25,970 26,300 25,970 26,300 7
2012/09/12 25,750 25,750 25,600 25,600 28
2012/09/11 26,000 26,400 26,000 26,400 2
2012/09/07 25,310 25,580 25,300 25,580 8
2012/09/06 25,250 25,250 25,070 25,070 40
2012/09/05 25,900 25,900 25,900 25,900 26
2012/09/04 26,050 26,050 26,050 26,050 10
2012/09/03 26,050 26,050 26,050 26,050 19
2012/08/31 26,520 26,520 26,520 26,520 1
2012/08/29 26,300 26,300 26,300 26,300 1
2012/08/28 25,950 25,950 25,950 25,950 1
2012/08/27 27,000 27,000 25,520 26,780 41
2012/08/24 26,510 26,990 26,510 26,800 13
2012/08/23 26,600 26,600 26,470 26,500 7
2012/08/21 26,400 26,400 26,400 26,400 3
2012/08/17 26,400 26,400 26,400 26,400 4
2012/08/16 26,300 26,300 26,300 26,300 6
2012/08/15 26,010 26,010 26,010 26,010 1
2012/08/10 26,230 26,230 26,230 26,230 1
2012/08/09 26,590 26,590 26,260 26,260 2
2012/08/07 26,310 26,310 26,300 26,300 4
2012/08/06 26,300 26,300 26,300 26,300 6
2012/08/03 26,300 26,300 26,300 26,300 2
2012/08/02 26,300 26,300 26,300 26,300 1
2012/08/01 26,690 26,690 26,690 26,690 5
2012/07/31 26,200 26,200 26,200 26,200 3
2012/07/30 26,700 26,700 26,000 26,000 9
2012/07/26 27,880 27,880 27,880 27,880 31
2012/07/25 26,900 27,000 26,750 26,750 12
2012/07/24 26,550 26,570 26,550 26,570 4
2012/07/23 27,120 27,120 26,530 26,530 9
2012/07/18 27,100 27,130 27,100 27,120 3
2012/07/17 26,610 26,610 26,610 26,610 1
2012/07/11 27,500 27,500 27,500 27,500 2
2012/07/10 28,600 28,600 27,500 27,500 13
2012/07/09 28,500 28,500 27,050 28,390 10
2012/07/06 27,300 27,600 27,000 27,010 13
2012/07/05 28,500 28,500 27,100 27,100 15
2012/07/04 28,200 28,600 28,200 28,600 5
2012/07/03 28,530 28,600 28,190 28,600 12
2012/07/02 29,360 29,360 28,400 28,530 170
2012/06/29 27,890 27,970 27,500 27,970 21
2012/06/28 27,890 27,900 27,840 27,900 14
2012/06/27 27,200 27,900 27,200 27,880 14
2012/06/26 27,990 27,990 27,060 27,060 51
2012/06/25 27,600 27,800 27,600 27,800 20
2012/06/22 26,530 27,530 26,530 27,530 8
2012/06/21 27,000 27,500 26,520 26,520 22
2012/06/20 26,000 26,500 25,550 26,500 41
2012/06/19 26,980 26,980 26,980 26,980 1
2012/06/18 25,990 25,990 25,990 25,990 2
2012/06/15 25,500 25,750 24,750 25,750 14
2012/06/13 26,400 26,400 25,700 26,000 13
2012/06/11 25,290 26,000 25,290 26,000 11
2012/06/08 26,290 26,290 26,290 26,290 1
2012/06/07 25,000 25,900 25,000 25,900 3
2012/06/05 25,000 25,000 25,000 25,000 1
2012/06/04 27,750 27,750 24,500 24,570 107
2012/06/01 27,750 27,900 26,180 26,430 27
2012/05/31 25,500 28,450 25,370 26,750 81
2012/05/30 25,250 25,280 25,250 25,280 2
2012/05/29 24,750 25,250 24,750 24,750 15
2012/05/28 24,900 25,410 24,900 25,410 11
2012/05/25 25,200 27,200 25,200 25,400 40
2012/05/24 25,490 25,490 25,200 25,200 3
2012/05/23 25,000 25,490 25,000 25,490 2
2012/05/22 24,710 25,200 24,710 25,200 2
2012/05/21 24,350 24,700 24,350 24,700 5
2012/05/18 25,340 25,340 24,240 24,500 36
2012/05/17 25,350 25,900 25,350 25,350 21
2012/05/16 26,600 26,600 25,760 26,200 10
2012/05/15 26,100 26,100 26,030 26,100 9
2012/05/14 26,850 27,000 26,610 27,000 6
2012/05/11 27,580 27,580 26,850 26,850 11
2012/05/10 26,850 27,600 26,850 27,600 5
2012/05/09 26,870 27,100 26,800 27,100 11
2012/05/08 27,000 27,000 27,000 27,000 1
2012/05/07 27,840 27,990 26,860 26,860 6
2012/05/02 27,840 27,840 27,840 27,840 2
2012/05/01 28,900 28,900 28,000 28,000 17
2012/04/27 28,010 29,100 28,000 29,100 12
2012/04/26 28,230 28,230 27,720 27,720 41
2012/04/25 28,370 28,410 28,340 28,410 9
2012/04/24 28,100 28,240 27,710 28,240 12
2012/04/23 28,220 28,220 28,010 28,010 22
2012/04/20 28,900 28,900 28,100 28,200 26
2012/04/19 28,800 28,800 28,200 28,260 21
2012/04/18 29,000 29,000 28,090 28,100 77
2012/04/17 27,810 28,100 27,810 28,100 12
2012/04/16 27,800 27,800 27,800 27,800 1
2012/04/13 27,800 27,800 27,800 27,800 1
2012/04/12 27,380 27,800 27,380 27,510 17
2012/04/11 28,200 28,500 27,810 27,810 6
2012/04/10 27,810 27,900 27,810 27,820 10
2012/04/09 27,700 28,500 27,700 27,920 5
2012/04/06 28,590 28,590 27,910 28,500 34
2012/04/05 27,880 27,880 27,880 27,880 1
2012/04/04 28,200 28,200 27,760 28,000 11
2012/04/03 27,840 27,900 27,840 27,900 2
2012/04/02 28,170 28,500 27,510 27,640 26
2012/03/30 27,600 28,180 27,600 28,180 13
2012/03/29 28,030 28,030 27,010 27,590 78
2012/03/28 28,600 28,610 28,600 28,600 12
2012/03/27 30,000 31,350 29,300 30,600 100
2012/03/26 31,000 31,050 30,200 31,050 45
2012/03/23 31,500 31,500 31,000 31,000 65
2012/03/22 31,050 32,500 31,000 32,200 61
2012/03/21 30,900 31,000 30,850 31,000 51
2012/03/19 30,600 30,600 30,150 30,500 18
2012/03/16 31,000 31,800 29,700 30,100 142
2012/03/15 30,150 31,500 29,690 31,300 60
2012/03/14 29,950 30,000 29,690 29,690 31
2012/03/13 29,220 29,950 29,220 29,950 25
2012/03/12 30,100 30,100 29,060 29,950 58
2012/03/09 30,000 30,100 29,150 30,100 35
2012/03/08 29,500 30,500 29,500 30,500 79
2012/03/07 29,200 29,500 29,200 29,500 12
2012/03/06 29,500 29,700 29,000 29,700 66
2012/03/05 28,000 29,000 28,000 29,000 27
2012/03/02 28,100 28,100 28,000 28,000 41
2012/03/01 28,380 28,590 28,100 28,100 9
2012/02/29 28,500 28,600 28,200 28,400 12
2012/02/28 28,350 28,350 28,000 28,350 16
2012/02/27 28,200 29,000 27,400 27,850 90
2012/02/24 28,000 28,500 28,000 28,500 26
2012/02/23 26,500 28,600 26,500 28,000 89
2012/02/22 27,250 27,500 27,250 27,500 30
2012/02/21 27,100 27,200 27,100 27,200 9
2012/02/20 27,500 27,500 27,220 27,500 26
2012/02/17 26,500 27,500 26,500 27,500 59
2012/02/16 26,600 26,860 26,600 26,860 4
2012/02/15 26,900 26,900 26,700 26,700 6
2012/02/14 27,000 27,000 26,680 26,800 32
2012/02/13 27,100 27,100 27,000 27,000 10
2012/02/10 27,200 27,500 27,000 27,500 21
2012/02/09 27,100 28,340 26,500 27,200 70
2012/02/08 27,850 29,500 27,850 28,600 57
2012/02/07 27,500 27,500 26,200 27,400 20
2012/02/06 26,990 28,000 26,990 27,000 19
2012/02/03 26,450 26,450 26,400 26,450 17
2012/02/02 26,270 26,290 26,270 26,290 6
2012/02/01 27,000 27,000 25,010 25,770 115
2012/01/31 26,700 27,100 26,500 27,100 8
2012/01/30 26,100 27,100 26,100 26,700 16
2012/01/27 25,500 26,400 25,500 26,000 17
2012/01/26 25,800 25,800 25,500 25,500 58
2012/01/25 25,500 25,800 25,410 25,410 43
2012/01/24 25,300 25,400 25,300 25,400 3
2012/01/23 25,000 25,000 25,000 25,000 10
2012/01/20 24,830 24,830 24,830 24,830 2
2012/01/19 25,010 25,050 24,800 24,800 8
2012/01/18 25,290 25,290 25,010 25,010 3
2012/01/17 25,000 25,000 25,000 25,000 3
2012/01/16 24,800 25,400 24,800 25,400 4
2012/01/13 24,880 25,200 24,610 25,200 23
2012/01/12 24,900 25,380 24,900 25,380 4
2012/01/11 25,000 25,000 24,910 24,910 2
2012/01/10 25,400 25,400 25,400 25,400 2
2012/01/06 24,820 24,820 24,820 24,820 1
2012/01/05 24,820 24,820 24,820 24,820 1
2012/01/04 25,500 25,500 25,400 25,490 24

このページの先頭へ