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 |
---|---|---|---|---|---|
2016/12/30 | 539 | 545 | 539 | 545 | 2,400 |
2016/12/29 | 544 | 545 | 540 | 545 | 2,500 |
2016/12/28 | 549 | 549 | 542 | 549 | 3,100 |
2016/12/27 | 565 | 568 | 542 | 555 | 14,400 |
2016/12/26 | 530 | 555 | 519 | 555 | 18,100 |
2016/12/22 | 529 | 533 | 525 | 531 | 5,000 |
2016/12/21 | 534 | 534 | 526 | 529 | 6,300 |
2016/12/20 | 527 | 530 | 524 | 530 | 5,700 |
2016/12/19 | 512 | 524 | 512 | 524 | 4,000 |
2016/12/16 | 510 | 520 | 510 | 519 | 2,900 |
2016/12/15 | 510 | 515 | 510 | 515 | 2,300 |
2016/12/14 | 511 | 511 | 509 | 510 | 1,600 |
2016/12/13 | 508 | 509 | 504 | 508 | 4,500 |
2016/12/12 | 509 | 509 | 504 | 508 | 2,100 |
2016/12/09 | 501 | 507 | 501 | 507 | 3,500 |
2016/12/08 | 507 | 511 | 507 | 508 | 2,700 |
2016/12/07 | 513 | 513 | 504 | 505 | 2,600 |
2016/12/06 | 509 | 513 | 504 | 509 | 3,300 |
2016/12/05 | 510 | 510 | 502 | 504 | 4,300 |
2016/12/02 | 506 | 506 | 500 | 502 | 2,200 |
2016/12/01 | 513 | 513 | 505 | 506 | 9,500 |
2016/11/30 | 499 | 509 | 499 | 504 | 2,900 |
2016/11/29 | 500 | 500 | 499 | 500 | 600 |
2016/11/28 | 495 | 502 | 495 | 496 | 3,700 |
2016/11/25 | 510 | 511 | 490 | 502 | 8,000 |
2016/11/24 | 509 | 510 | 505 | 510 | 4,800 |
2016/11/22 | 505 | 508 | 504 | 508 | 2,300 |
2016/11/21 | 497 | 501 | 497 | 500 | 2,500 |
2016/11/18 | 500 | 506 | 490 | 490 | 10,700 |
2016/11/17 | 485 | 496 | 484 | 492 | 7,500 |
2016/11/16 | 488 | 488 | 483 | 485 | 6,700 |
2016/11/15 | 484 | 488 | 472 | 483 | 5,900 |
2016/11/14 | 477 | 494 | 477 | 484 | 6,600 |
2016/11/11 | 485 | 489 | 472 | 479 | 34,700 |
2016/11/10 | 519 | 523 | 497 | 503 | 14,200 |
2016/11/09 | 520 | 520 | 482 | 493 | 21,200 |
2016/11/08 | 525 | 528 | 506 | 514 | 3,500 |
2016/11/07 | 511 | 525 | 511 | 525 | 1,600 |
2016/11/04 | 520 | 521 | 510 | 511 | 5,100 |
2016/11/02 | 530 | 530 | 520 | 529 | 6,000 |
2016/11/01 | 535 | 535 | 524 | 535 | 4,900 |
2016/10/31 | 526 | 534 | 522 | 525 | 9,300 |
2016/10/28 | 546 | 546 | 526 | 535 | 25,000 |
2016/10/27 | 597 | 597 | 548 | 556 | 37,000 |
2016/10/26 | 539 | 631 | 539 | 576 | 316,800 |
2016/10/25 | 518 | 531 | 517 | 531 | 11,500 |
2016/10/24 | 514 | 519 | 500 | 513 | 6,900 |
2016/10/21 | 503 | 514 | 503 | 514 | 3,100 |
2016/10/20 | 498 | 502 | 498 | 502 | 6,000 |
2016/10/19 | 497 | 500 | 493 | 499 | 7,400 |
2016/10/18 | 498 | 499 | 497 | 497 | 3,200 |
2016/10/17 | 497 | 500 | 493 | 493 | 2,300 |
2016/10/14 | 494 | 497 | 494 | 495 | 2,100 |
2016/10/13 | 486 | 495 | 486 | 494 | 4,000 |
2016/10/12 | 491 | 491 | 488 | 489 | 900 |
2016/10/11 | 482 | 491 | 482 | 489 | 2,800 |
2016/10/07 | 496 | 498 | 488 | 488 | 3,200 |
2016/10/06 | 491 | 495 | 491 | 494 | 3,600 |
2016/10/05 | 488 | 489 | 486 | 489 | 1,000 |
2016/10/04 | 481 | 485 | 481 | 485 | 4,200 |
2016/10/03 | 481 | 481 | 475 | 480 | 3,000 |
2016/09/30 | 474 | 475 | 470 | 473 | 4,800 |
2016/09/29 | 479 | 479 | 474 | 475 | 2,800 |
2016/09/28 | 468 | 475 | 468 | 471 | 3,200 |
2016/09/27 | 474 | 474 | 468 | 468 | 3,200 |
2016/09/26 | 477 | 478 | 466 | 466 | 13,800 |
2016/09/23 | 475 | 475 | 469 | 469 | 9,900 |
2016/09/21 | 470 | 475 | 470 | 475 | 1,200 |
2016/09/20 | 469 | 476 | 469 | 469 | 3,000 |
2016/09/16 | 470 | 477 | 468 | 469 | 4,900 |
2016/09/15 | 467 | 469 | 467 | 469 | 1,200 |
2016/09/14 | 473 | 477 | 463 | 466 | 3,700 |
2016/09/13 | 489 | 491 | 471 | 471 | 5,400 |
2016/09/12 | 496 | 496 | 482 | 484 | 3,300 |
2016/09/09 | 480 | 510 | 477 | 497 | 15,600 |
2016/09/08 | 470 | 473 | 469 | 472 | 6,400 |
2016/09/07 | 471 | 471 | 467 | 467 | 2,600 |
2016/09/06 | 473 | 475 | 472 | 475 | 500 |
2016/09/05 | 483 | 483 | 471 | 473 | 2,000 |
2016/09/02 | 476 | 476 | 475 | 475 | 1,000 |
2016/09/01 | 482 | 482 | 474 | 476 | 700 |
2016/08/31 | 470 | 482 | 470 | 482 | 2,100 |
2016/08/30 | 476 | 476 | 471 | 471 | 2,100 |
2016/08/29 | 484 | 484 | 476 | 476 | 2,800 |
2016/08/26 | 483 | 483 | 475 | 483 | 2,800 |
2016/08/25 | 482 | 483 | 482 | 483 | 1,200 |
2016/08/24 | 481 | 482 | 481 | 482 | 300 |
2016/08/23 | 476 | 480 | 476 | 480 | 1,300 |
2016/08/22 | 473 | 483 | 473 | 480 | 700 |
2016/08/19 | 473 | 480 | 472 | 480 | 1,700 |
2016/08/18 | 483 | 483 | 473 | 473 | 1,400 |
2016/08/17 | 483 | 483 | 483 | 483 | 300 |
2016/08/16 | 477 | 483 | 476 | 483 | 1,000 |
2016/08/15 | 479 | 487 | 476 | 477 | 3,800 |
2016/08/12 | 486 | 490 | 475 | 477 | 4,600 |
2016/08/10 | 483 | 487 | 470 | 484 | 12,000 |
2016/08/09 | 520 | 520 | 518 | 519 | 1,700 |
2016/08/08 | 503 | 513 | 503 | 505 | 1,000 |
2016/08/05 | 503 | 503 | 501 | 502 | 1,100 |
2016/08/04 | 517 | 517 | 513 | 513 | 1,200 |
2016/08/03 | 513 | 520 | 500 | 517 | 3,200 |
2016/08/02 | 518 | 524 | 518 | 524 | 800 |
2016/08/01 | 525 | 525 | 525 | 525 | 1,300 |
2016/07/29 | 514 | 521 | 513 | 521 | 1,900 |
2016/07/27 | 522 | 522 | 522 | 522 | 500 |
2016/07/26 | 520 | 520 | 511 | 517 | 3,200 |
2016/07/25 | 528 | 528 | 518 | 522 | 5,400 |
2016/07/22 | 527 | 528 | 526 | 526 | 1,100 |
2016/07/21 | 533 | 533 | 529 | 532 | 1,100 |
2016/07/20 | 526 | 533 | 526 | 533 | 400 |
2016/07/19 | 530 | 531 | 530 | 531 | 400 |
2016/07/14 | 533 | 537 | 533 | 537 | 300 |
2016/07/13 | 537 | 538 | 533 | 533 | 1,600 |
2016/07/12 | 540 | 541 | 531 | 532 | 3,400 |
2016/07/11 | 546 | 546 | 537 | 542 | 3,400 |
2016/07/08 | 540 | 540 | 533 | 539 | 2,200 |
2016/07/07 | 533 | 547 | 525 | 540 | 5,000 |
2016/07/06 | 531 | 536 | 531 | 536 | 500 |
2016/07/05 | 534 | 539 | 532 | 539 | 1,200 |
2016/07/04 | 539 | 541 | 531 | 541 | 3,600 |
2016/07/01 | 550 | 550 | 523 | 544 | 16,000 |
2016/06/30 | 510 | 530 | 510 | 530 | 2,700 |
2016/06/29 | 500 | 510 | 498 | 504 | 2,700 |
2016/06/28 | 485 | 499 | 485 | 499 | 2,000 |
2016/06/27 | 491 | 496 | 485 | 487 | 6,100 |
2016/06/24 | 528 | 528 | 464 | 468 | 16,000 |
2016/06/23 | 533 | 533 | 525 | 530 | 3,100 |
2016/06/22 | 530 | 531 | 528 | 531 | 3,600 |
2016/06/21 | 531 | 531 | 516 | 530 | 6,600 |
2016/06/20 | 525 | 531 | 521 | 531 | 1,600 |
2016/06/17 | 515 | 515 | 515 | 515 | 300 |
2016/06/16 | 526 | 526 | 513 | 516 | 2,000 |
2016/06/15 | 530 | 534 | 523 | 534 | 5,200 |
2016/06/14 | 534 | 534 | 516 | 523 | 8,700 |
2016/06/13 | 526 | 546 | 512 | 534 | 6,200 |
2016/06/10 | 525 | 530 | 525 | 526 | 500 |
2016/06/09 | 529 | 529 | 525 | 525 | 2,500 |
2016/06/08 | 536 | 537 | 529 | 530 | 3,800 |
2016/06/07 | 537 | 537 | 530 | 530 | 1,600 |
2016/06/06 | 516 | 530 | 516 | 523 | 17,000 |
2016/06/03 | 543 | 548 | 538 | 546 | 5,800 |
2016/06/02 | 543 | 543 | 531 | 533 | 5,300 |
2016/06/01 | 545 | 545 | 534 | 535 | 1,900 |
2016/05/31 | 529 | 539 | 529 | 538 | 6,300 |
2016/05/30 | 533 | 536 | 530 | 536 | 8,600 |
2016/05/27 | 536 | 536 | 529 | 533 | 1,000 |
2016/05/26 | 530 | 532 | 528 | 532 | 3,500 |
2016/05/25 | 530 | 531 | 529 | 530 | 500 |
2016/05/24 | 530 | 530 | 523 | 525 | 1,600 |
2016/05/23 | 532 | 533 | 525 | 532 | 1,500 |
2016/05/20 | 530 | 538 | 521 | 533 | 3,900 |
2016/05/19 | 521 | 525 | 518 | 525 | 2,000 |
2016/05/18 | 534 | 534 | 518 | 521 | 2,200 |
2016/05/17 | 527 | 527 | 520 | 525 | 1,300 |
2016/05/16 | 528 | 549 | 522 | 527 | 7,700 |
2016/05/13 | 525 | 537 | 510 | 517 | 16,400 |
2016/05/12 | 535 | 554 | 527 | 550 | 8,300 |
2016/05/11 | 549 | 549 | 519 | 538 | 27,300 |
2016/05/10 | 560 | 563 | 555 | 555 | 4,100 |
2016/05/09 | 559 | 567 | 558 | 560 | 2,500 |
2016/05/06 | 555 | 555 | 547 | 554 | 2,100 |
2016/05/02 | 540 | 547 | 536 | 547 | 2,800 |
2016/04/28 | 548 | 561 | 543 | 547 | 3,600 |
2016/04/27 | 556 | 560 | 547 | 548 | 6,900 |
2016/04/26 | 549 | 555 | 545 | 555 | 7,700 |
2016/04/25 | 545 | 550 | 544 | 549 | 5,500 |
2016/04/22 | 540 | 546 | 539 | 545 | 3,500 |
2016/04/21 | 545 | 546 | 537 | 544 | 6,300 |
2016/04/20 | 544 | 545 | 535 | 545 | 2,400 |
2016/04/19 | 533 | 543 | 533 | 541 | 5,900 |
2016/04/18 | 533 | 538 | 529 | 536 | 1,500 |
2016/04/15 | 535 | 547 | 534 | 539 | 6,000 |
2016/04/14 | 539 | 545 | 531 | 534 | 8,400 |
2016/04/13 | 543 | 550 | 538 | 538 | 4,300 |
2016/04/12 | 560 | 570 | 543 | 543 | 6,300 |
2016/04/11 | 564 | 568 | 542 | 548 | 6,900 |
2016/04/08 | 511 | 567 | 511 | 567 | 6,700 |
2016/04/07 | 526 | 526 | 518 | 518 | 800 |
2016/04/06 | 530 | 530 | 514 | 516 | 2,300 |
2016/04/05 | 519 | 530 | 518 | 530 | 1,400 |
2016/04/04 | 534 | 535 | 513 | 520 | 8,800 |
2016/04/01 | 564 | 565 | 530 | 535 | 5,400 |
2016/03/31 | 555 | 567 | 553 | 554 | 4,000 |
2016/03/30 | 565 | 565 | 557 | 565 | 5,300 |
2016/03/29 | 543 | 565 | 540 | 560 | 5,200 |
2016/03/28 | 555 | 555 | 530 | 550 | 8,000 |
2016/03/25 | 553 | 555 | 550 | 553 | 4,000 |
2016/03/24 | 545 | 549 | 536 | 549 | 3,000 |
2016/03/23 | 531 | 543 | 529 | 543 | 3,400 |
2016/03/22 | 544 | 544 | 529 | 533 | 6,300 |
2016/03/18 | 529 | 537 | 523 | 527 | 4,300 |
2016/03/17 | 544 | 544 | 531 | 536 | 2,800 |
2016/03/16 | 542 | 542 | 523 | 538 | 3,900 |
2016/03/15 | 525 | 548 | 525 | 540 | 6,200 |
2016/03/14 | 527 | 533 | 527 | 528 | 3,400 |
2016/03/11 | 515 | 523 | 515 | 523 | 2,200 |
2016/03/10 | 516 | 520 | 514 | 519 | 3,100 |
2016/03/09 | 514 | 528 | 513 | 525 | 1,400 |
2016/03/08 | 519 | 529 | 515 | 520 | 2,900 |
2016/03/07 | 515 | 528 | 515 | 517 | 3,100 |
2016/03/04 | 520 | 526 | 515 | 516 | 3,400 |
2016/03/03 | 520 | 520 | 520 | 520 | 200 |
2016/03/02 | 530 | 530 | 520 | 520 | 4,100 |
2016/03/01 | 528 | 528 | 520 | 520 | 600 |
2016/02/29 | 517 | 521 | 517 | 520 | 900 |
2016/02/26 | 530 | 532 | 521 | 522 | 4,900 |
2016/02/25 | 498 | 528 | 498 | 527 | 6,500 |
2016/02/24 | 490 | 507 | 490 | 498 | 5,900 |
2016/02/23 | 510 | 518 | 508 | 508 | 2,300 |
2016/02/22 | 503 | 511 | 503 | 509 | 3,300 |
2016/02/19 | 519 | 519 | 512 | 513 | 2,100 |
2016/02/18 | 518 | 522 | 515 | 518 | 8,600 |
2016/02/17 | 498 | 512 | 498 | 506 | 3,100 |
2016/02/16 | 498 | 514 | 498 | 500 | 3,000 |
2016/02/15 | 490 | 509 | 483 | 489 | 6,300 |
2016/02/12 | 496 | 496 | 475 | 475 | 12,900 |
2016/02/10 | 535 | 535 | 490 | 506 | 15,200 |
2016/02/09 | 540 | 540 | 503 | 535 | 10,900 |
2016/02/08 | 510 | 550 | 510 | 550 | 5,500 |
2016/02/05 | 535 | 535 | 530 | 530 | 1,000 |
2016/02/04 | 552 | 552 | 542 | 542 | 2,200 |
2016/02/03 | 550 | 552 | 539 | 552 | 5,600 |
2016/02/02 | 537 | 555 | 537 | 550 | 5,900 |
2016/02/01 | 540 | 552 | 537 | 538 | 5,600 |
2016/01/29 | 528 | 530 | 522 | 522 | 1,800 |
2016/01/28 | 535 | 537 | 522 | 528 | 4,000 |
2016/01/27 | 520 | 537 | 520 | 530 | 6,400 |
2016/01/26 | 517 | 517 | 502 | 513 | 2,900 |
2016/01/25 | 500 | 510 | 500 | 509 | 4,900 |
2016/01/22 | 470 | 515 | 470 | 488 | 13,600 |
2016/01/21 | 499 | 504 | 465 | 465 | 12,000 |
2016/01/20 | 520 | 520 | 503 | 509 | 3,200 |
2016/01/19 | 520 | 520 | 512 | 513 | 2,000 |
2016/01/18 | 530 | 530 | 513 | 520 | 7,600 |
2016/01/15 | 520 | 533 | 508 | 533 | 3,500 |
2016/01/14 | 515 | 527 | 510 | 527 | 8,500 |
2016/01/13 | 515 | 527 | 515 | 527 | 1,800 |
2016/01/12 | 515 | 538 | 511 | 513 | 4,300 |
2016/01/08 | 522 | 530 | 515 | 530 | 4,700 |
2016/01/07 | 522 | 543 | 522 | 530 | 17,800 |
2016/01/06 | 530 | 533 | 524 | 525 | 2,700 |
2016/01/05 | 530 | 540 | 524 | 531 | 3,900 |
2016/01/04 | 543 | 545 | 535 | 540 | 3,900 |