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 |
---|---|---|---|---|---|
2014/12/30 | 423 | 424 | 423 | 424 | 700 |
2014/12/29 | 420 | 422 | 418 | 422 | 1,700 |
2014/12/26 | 419 | 422 | 418 | 422 | 2,400 |
2014/12/25 | 412 | 420 | 412 | 419 | 2,700 |
2014/12/24 | 423 | 424 | 412 | 415 | 3,800 |
2014/12/22 | 422 | 425 | 420 | 420 | 3,600 |
2014/12/19 | 420 | 422 | 415 | 422 | 2,000 |
2014/12/18 | 417 | 420 | 415 | 415 | 16,600 |
2014/12/17 | 411 | 411 | 411 | 411 | 1,100 |
2014/12/16 | 426 | 426 | 411 | 413 | 7,100 |
2014/12/15 | 433 | 433 | 422 | 432 | 4,200 |
2014/12/12 | 429 | 445 | 427 | 433 | 17,200 |
2014/12/11 | 420 | 427 | 417 | 426 | 2,000 |
2014/12/10 | 420 | 420 | 420 | 420 | 1,500 |
2014/12/09 | 426 | 438 | 424 | 424 | 1,100 |
2014/12/08 | 438 | 438 | 429 | 430 | 10,700 |
2014/12/05 | 421 | 430 | 419 | 430 | 9,500 |
2014/12/04 | 425 | 425 | 416 | 418 | 10,300 |
2014/12/03 | 417 | 425 | 416 | 423 | 8,100 |
2014/12/02 | 412 | 415 | 411 | 415 | 2,100 |
2014/12/01 | 412 | 418 | 409 | 412 | 2,900 |
2014/11/28 | 417 | 418 | 401 | 418 | 4,900 |
2014/11/27 | 416 | 417 | 416 | 417 | 2,300 |
2014/11/26 | 411 | 416 | 407 | 416 | 6,800 |
2014/11/25 | 419 | 419 | 411 | 416 | 2,600 |
2014/11/21 | 414 | 415 | 409 | 411 | 3,500 |
2014/11/20 | 415 | 416 | 414 | 416 | 1,100 |
2014/11/19 | 414 | 417 | 411 | 417 | 1,600 |
2014/11/18 | 412 | 415 | 409 | 415 | 2,600 |
2014/11/17 | 419 | 419 | 411 | 413 | 1,600 |
2014/11/14 | 418 | 425 | 417 | 419 | 3,200 |
2014/11/13 | 419 | 419 | 408 | 419 | 4,300 |
2014/11/12 | 421 | 428 | 417 | 417 | 3,000 |
2014/11/11 | 422 | 426 | 417 | 426 | 10,100 |
2014/11/10 | 424 | 425 | 419 | 424 | 1,200 |
2014/11/07 | 424 | 425 | 406 | 419 | 5,300 |
2014/11/06 | 444 | 444 | 420 | 428 | 21,800 |
2014/11/05 | 419 | 429 | 419 | 429 | 700 |
2014/11/04 | 429 | 432 | 423 | 427 | 10,800 |
2014/10/31 | 417 | 426 | 416 | 425 | 1,200 |
2014/10/30 | 429 | 429 | 417 | 417 | 3,000 |
2014/10/29 | 430 | 430 | 417 | 430 | 5,000 |
2014/10/28 | 427 | 430 | 413 | 430 | 2,900 |
2014/10/27 | 422 | 429 | 414 | 420 | 5,000 |
2014/10/24 | 420 | 420 | 419 | 420 | 3,300 |
2014/10/23 | 417 | 419 | 415 | 419 | 900 |
2014/10/22 | 419 | 419 | 414 | 418 | 1,000 |
2014/10/21 | 413 | 413 | 413 | 413 | 1,000 |
2014/10/20 | 401 | 413 | 401 | 413 | 1,100 |
2014/10/17 | 400 | 400 | 397 | 397 | 900 |
2014/10/16 | 409 | 424 | 400 | 401 | 9,400 |
2014/10/15 | 392 | 407 | 392 | 407 | 1,400 |
2014/10/14 | 395 | 397 | 381 | 397 | 7,800 |
2014/10/10 | 401 | 412 | 400 | 400 | 4,900 |
2014/10/09 | 418 | 420 | 408 | 409 | 2,300 |
2014/10/08 | 410 | 424 | 405 | 423 | 3,700 |
2014/10/07 | 432 | 432 | 414 | 415 | 4,200 |
2014/10/06 | 412 | 431 | 412 | 431 | 5,200 |
2014/10/03 | 422 | 422 | 410 | 420 | 1,500 |
2014/10/02 | 414 | 420 | 410 | 420 | 6,000 |
2014/10/01 | 420 | 429 | 418 | 420 | 2,600 |
2014/09/30 | 440 | 440 | 418 | 426 | 9,400 |
2014/09/29 | 447 | 447 | 433 | 435 | 8,900 |
2014/09/26 | 445 | 445 | 431 | 439 | 10,800 |
2014/09/25 | 421 | 460 | 417 | 439 | 36,900 |
2014/09/24 | 425 | 427 | 416 | 420 | 6,000 |
2014/09/22 | 415 | 430 | 415 | 421 | 3,900 |
2014/09/19 | 425 | 430 | 413 | 413 | 7,800 |
2014/09/18 | 438 | 438 | 405 | 417 | 15,000 |
2014/09/17 | 447 | 447 | 427 | 440 | 5,900 |
2014/09/16 | 438 | 458 | 437 | 450 | 12,900 |
2014/09/12 | 436 | 449 | 436 | 436 | 11,100 |
2014/09/11 | 441 | 447 | 434 | 444 | 5,200 |
2014/09/10 | 444 | 447 | 430 | 446 | 23,600 |
2014/09/09 | 431 | 454 | 431 | 454 | 36,900 |
2014/09/08 | 416 | 429 | 416 | 425 | 11,600 |
2014/09/05 | 402 | 417 | 402 | 415 | 5,700 |
2014/09/04 | 407 | 410 | 402 | 402 | 6,500 |
2014/09/03 | 402 | 410 | 402 | 405 | 9,700 |
2014/09/02 | 407 | 408 | 405 | 406 | 1,300 |
2014/09/01 | 401 | 410 | 399 | 404 | 6,500 |
2014/08/29 | 403 | 403 | 401 | 401 | 400 |
2014/08/28 | 401 | 406 | 399 | 400 | 9,700 |
2014/08/27 | 397 | 397 | 393 | 394 | 700 |
2014/08/26 | 398 | 398 | 397 | 397 | 2,200 |
2014/08/25 | 395 | 396 | 392 | 396 | 2,400 |
2014/08/22 | 396 | 397 | 393 | 393 | 2,100 |
2014/08/21 | 395 | 397 | 394 | 397 | 1,600 |
2014/08/20 | 401 | 401 | 393 | 395 | 6,300 |
2014/08/19 | 395 | 409 | 395 | 404 | 1,200 |
2014/08/18 | 403 | 406 | 395 | 395 | 5,600 |
2014/08/15 | 393 | 400 | 386 | 400 | 5,000 |
2014/08/14 | 394 | 395 | 384 | 387 | 3,800 |
2014/08/13 | 392 | 392 | 385 | 388 | 6,900 |
2014/08/12 | 387 | 415 | 381 | 384 | 32,000 |
2014/08/11 | 383 | 384 | 375 | 384 | 300 |
2014/08/08 | 380 | 380 | 371 | 375 | 6,300 |
2014/08/07 | 380 | 390 | 380 | 388 | 2,700 |
2014/08/06 | 371 | 381 | 371 | 381 | 3,500 |
2014/08/05 | 372 | 372 | 370 | 370 | 2,800 |
2014/08/04 | 372 | 374 | 372 | 373 | 3,200 |
2014/08/01 | 379 | 379 | 372 | 372 | 6,000 |
2014/07/31 | 382 | 382 | 380 | 380 | 1,400 |
2014/07/30 | 383 | 383 | 381 | 381 | 4,400 |
2014/07/29 | 385 | 393 | 382 | 382 | 5,800 |
2014/07/28 | 386 | 386 | 385 | 385 | 4,600 |
2014/07/25 | 383 | 383 | 379 | 382 | 2,800 |
2014/07/24 | 378 | 382 | 378 | 381 | 4,800 |
2014/07/23 | 376 | 378 | 375 | 377 | 3,200 |
2014/07/22 | 379 | 379 | 375 | 376 | 800 |
2014/07/18 | 380 | 380 | 378 | 379 | 2,100 |
2014/07/17 | 380 | 380 | 379 | 379 | 1,100 |
2014/07/16 | 377 | 381 | 377 | 380 | 3,700 |
2014/07/15 | 386 | 387 | 380 | 381 | 9,500 |
2014/07/14 | 380 | 386 | 380 | 386 | 2,400 |
2014/07/11 | 381 | 382 | 379 | 382 | 1,200 |
2014/07/10 | 383 | 389 | 381 | 381 | 7,500 |
2014/07/09 | 380 | 383 | 378 | 382 | 4,800 |
2014/07/08 | 382 | 385 | 378 | 383 | 2,600 |
2014/07/07 | 378 | 382 | 377 | 382 | 2,800 |
2014/07/04 | 375 | 377 | 374 | 375 | 4,000 |
2014/07/03 | 378 | 378 | 370 | 371 | 5,400 |
2014/07/02 | 376 | 376 | 374 | 375 | 3,700 |
2014/07/01 | 375 | 379 | 375 | 378 | 3,300 |
2014/06/30 | 383 | 383 | 376 | 380 | 16,100 |
2014/06/27 | 379 | 381 | 374 | 381 | 14,900 |
2014/06/26 | 375 | 379 | 375 | 379 | 4,700 |
2014/06/25 | 373 | 374 | 367 | 374 | 4,200 |
2014/06/24 | 374 | 374 | 366 | 373 | 15,400 |
2014/06/23 | 377 | 377 | 371 | 372 | 1,600 |
2014/06/20 | 374 | 376 | 370 | 370 | 5,500 |
2014/06/19 | 372 | 376 | 372 | 376 | 1,100 |
2014/06/18 | 373 | 375 | 371 | 374 | 4,500 |
2014/06/17 | 370 | 375 | 370 | 375 | 3,300 |
2014/06/16 | 369 | 378 | 368 | 372 | 3,800 |
2014/06/13 | 362 | 373 | 359 | 364 | 6,500 |
2014/06/12 | 361 | 364 | 360 | 361 | 900 |
2014/06/11 | 360 | 364 | 360 | 364 | 1,500 |
2014/06/10 | 368 | 368 | 360 | 360 | 2,500 |
2014/06/09 | 367 | 367 | 361 | 363 | 6,500 |
2014/06/06 | 361 | 361 | 353 | 360 | 2,600 |
2014/06/05 | 356 | 361 | 356 | 361 | 4,300 |
2014/06/04 | 361 | 362 | 357 | 362 | 2,400 |
2014/06/03 | 357 | 361 | 354 | 361 | 2,900 |
2014/06/02 | 352 | 360 | 348 | 357 | 7,900 |
2014/05/30 | 355 | 355 | 348 | 354 | 3,000 |
2014/05/29 | 352 | 353 | 352 | 353 | 400 |
2014/05/28 | 353 | 355 | 353 | 355 | 300 |
2014/05/27 | 349 | 365 | 349 | 350 | 4,100 |
2014/05/26 | 348 | 362 | 348 | 353 | 4,200 |
2014/05/23 | 363 | 366 | 341 | 355 | 4,600 |
2014/05/22 | 368 | 368 | 359 | 360 | 3,300 |
2014/05/21 | 360 | 360 | 357 | 357 | 1,500 |
2014/05/20 | 360 | 360 | 360 | 360 | 200 |
2014/05/19 | 356 | 360 | 356 | 360 | 1,400 |
2014/05/16 | 359 | 359 | 355 | 355 | 1,200 |
2014/05/15 | 377 | 377 | 359 | 367 | 1,300 |
2014/05/14 | 355 | 379 | 355 | 379 | 2,300 |
2014/05/13 | 365 | 365 | 355 | 355 | 1,400 |
2014/05/12 | 361 | 365 | 355 | 357 | 3,300 |
2014/05/09 | 359 | 363 | 359 | 361 | 900 |
2014/05/08 | 371 | 372 | 360 | 360 | 600 |
2014/05/07 | 366 | 377 | 366 | 373 | 500 |
2014/05/02 | 369 | 369 | 358 | 358 | 4,500 |
2014/05/01 | 369 | 369 | 369 | 369 | 400 |
2014/04/30 | 370 | 370 | 369 | 370 | 300 |
2014/04/28 | 372 | 372 | 366 | 367 | 2,800 |
2014/04/25 | 370 | 370 | 368 | 368 | 500 |
2014/04/24 | 365 | 370 | 365 | 370 | 800 |
2014/04/23 | 363 | 365 | 363 | 364 | 900 |
2014/04/22 | 365 | 365 | 363 | 363 | 1,600 |
2014/04/21 | 364 | 364 | 364 | 364 | 400 |
2014/04/18 | 371 | 371 | 364 | 366 | 1,500 |
2014/04/17 | 366 | 367 | 365 | 366 | 3,300 |
2014/04/16 | 367 | 367 | 365 | 366 | 500 |
2014/04/15 | 364 | 369 | 364 | 366 | 900 |
2014/04/14 | 362 | 362 | 362 | 362 | 900 |
2014/04/11 | 365 | 369 | 364 | 369 | 1,300 |
2014/04/10 | 365 | 370 | 365 | 370 | 4,100 |
2014/04/09 | 367 | 367 | 362 | 362 | 3,100 |
2014/04/08 | 368 | 368 | 367 | 367 | 1,000 |
2014/04/07 | 370 | 370 | 368 | 370 | 800 |
2014/04/04 | 370 | 371 | 367 | 368 | 3,000 |
2014/04/03 | 371 | 373 | 370 | 371 | 1,800 |
2014/04/02 | 375 | 377 | 371 | 377 | 2,300 |
2014/04/01 | 375 | 375 | 375 | 375 | 700 |
2014/03/31 | 377 | 377 | 372 | 375 | 4,700 |
2014/03/27 | 370 | 379 | 370 | 379 | 1,100 |
2014/03/26 | 373 | 377 | 371 | 374 | 7,600 |
2014/03/25 | 380 | 385 | 376 | 385 | 3,300 |
2014/03/24 | 379 | 381 | 373 | 375 | 3,700 |
2014/03/20 | 382 | 382 | 376 | 380 | 1,800 |
2014/03/19 | 385 | 385 | 382 | 382 | 1,300 |
2014/03/18 | 383 | 385 | 379 | 385 | 2,800 |
2014/03/17 | 382 | 382 | 379 | 379 | 500 |
2014/03/14 | 375 | 378 | 372 | 374 | 1,300 |
2014/03/13 | 374 | 374 | 374 | 374 | 300 |
2014/03/12 | 373 | 389 | 373 | 377 | 2,500 |
2014/03/11 | 380 | 382 | 372 | 373 | 5,000 |
2014/03/10 | 384 | 388 | 384 | 384 | 600 |
2014/03/07 | 393 | 393 | 377 | 385 | 7,200 |
2014/03/06 | 398 | 398 | 392 | 393 | 1,700 |
2014/03/05 | 387 | 400 | 387 | 399 | 4,000 |
2014/03/04 | 389 | 389 | 387 | 387 | 1,100 |
2014/03/03 | 389 | 389 | 376 | 379 | 2,900 |
2014/02/28 | 392 | 396 | 390 | 391 | 2,500 |
2014/02/27 | 386 | 390 | 386 | 389 | 800 |
2014/02/26 | 390 | 397 | 381 | 391 | 9,500 |
2014/02/25 | 385 | 394 | 385 | 394 | 3,700 |
2014/02/24 | 386 | 386 | 383 | 384 | 1,800 |
2014/02/21 | 381 | 384 | 381 | 384 | 300 |
2014/02/20 | 384 | 384 | 380 | 380 | 1,500 |
2014/02/19 | 385 | 385 | 380 | 384 | 600 |
2014/02/18 | 384 | 388 | 378 | 388 | 1,800 |
2014/02/17 | 380 | 383 | 380 | 383 | 2,800 |
2014/02/14 | 385 | 386 | 376 | 386 | 1,700 |
2014/02/13 | 387 | 390 | 375 | 388 | 2,800 |
2014/02/12 | 390 | 390 | 379 | 383 | 3,900 |
2014/02/10 | 384 | 390 | 374 | 390 | 3,400 |
2014/02/07 | 378 | 387 | 378 | 383 | 2,100 |
2014/02/06 | 379 | 380 | 377 | 377 | 700 |
2014/02/05 | 370 | 390 | 370 | 371 | 5,700 |
2014/02/04 | 371 | 378 | 362 | 371 | 16,200 |
2014/02/03 | 403 | 403 | 380 | 385 | 18,400 |
2014/01/31 | 411 | 411 | 400 | 400 | 4,000 |
2014/01/30 | 405 | 406 | 402 | 403 | 6,400 |
2014/01/29 | 410 | 418 | 410 | 418 | 1,900 |
2014/01/28 | 406 | 410 | 406 | 410 | 2,200 |
2014/01/27 | 405 | 414 | 403 | 406 | 9,300 |
2014/01/24 | 414 | 423 | 414 | 419 | 2,800 |
2014/01/23 | 422 | 424 | 416 | 424 | 7,600 |
2014/01/22 | 416 | 420 | 415 | 417 | 5,700 |
2014/01/21 | 413 | 413 | 410 | 412 | 2,300 |
2014/01/20 | 412 | 416 | 411 | 413 | 4,600 |
2014/01/17 | 419 | 419 | 410 | 411 | 6,800 |
2014/01/16 | 430 | 430 | 407 | 413 | 15,500 |
2014/01/15 | 406 | 435 | 400 | 428 | 36,900 |
2014/01/14 | 402 | 407 | 401 | 401 | 7,900 |
2014/01/10 | 413 | 418 | 402 | 407 | 17,800 |
2014/01/09 | 412 | 425 | 407 | 419 | 15,500 |
2014/01/08 | 408 | 413 | 408 | 410 | 2,900 |
2014/01/07 | 408 | 408 | 404 | 408 | 4,500 |
2014/01/06 | 404 | 414 | 400 | 403 | 11,800 |