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 |
---|---|---|---|---|---|
2020/12/30 | 603 | 630 | 602 | 630 | 9,100 |
2020/12/29 | 600 | 602 | 596 | 598 | 2,000 |
2020/12/28 | 606 | 606 | 594 | 598 | 7,200 |
2020/12/25 | 594 | 601 | 594 | 601 | 4,400 |
2020/12/24 | 601 | 601 | 595 | 596 | 5,100 |
2020/12/23 | 600 | 601 | 598 | 601 | 1,700 |
2020/12/22 | 607 | 607 | 600 | 600 | 4,700 |
2020/12/21 | 613 | 613 | 605 | 607 | 1,900 |
2020/12/18 | 610 | 613 | 606 | 613 | 1,800 |
2020/12/17 | 610 | 612 | 604 | 609 | 3,500 |
2020/12/16 | 609 | 611 | 609 | 610 | 3,400 |
2020/12/15 | 605 | 610 | 605 | 610 | 2,700 |
2020/12/14 | 604 | 610 | 604 | 610 | 5,400 |
2020/12/11 | 603 | 605 | 603 | 605 | 500 |
2020/12/10 | 604 | 606 | 601 | 606 | 1,600 |
2020/12/09 | 605 | 606 | 601 | 602 | 4,000 |
2020/12/08 | 607 | 612 | 604 | 604 | 4,800 |
2020/12/07 | 619 | 620 | 609 | 609 | 7,500 |
2020/12/04 | 614 | 617 | 613 | 617 | 3,300 |
2020/12/03 | 617 | 617 | 607 | 615 | 1,300 |
2020/12/02 | 617 | 617 | 617 | 617 | 1,000 |
2020/12/01 | 609 | 612 | 609 | 612 | 800 |
2020/11/30 | 606 | 613 | 606 | 608 | 1,700 |
2020/11/27 | 605 | 614 | 605 | 606 | 3,300 |
2020/11/26 | 614 | 618 | 612 | 614 | 6,600 |
2020/11/25 | 612 | 614 | 609 | 614 | 2,300 |
2020/11/24 | 609 | 612 | 604 | 612 | 7,400 |
2020/11/20 | 610 | 610 | 604 | 604 | 3,500 |
2020/11/19 | 601 | 602 | 598 | 598 | 4,000 |
2020/11/18 | 606 | 606 | 602 | 604 | 1,300 |
2020/11/17 | 607 | 610 | 604 | 606 | 1,500 |
2020/11/16 | 604 | 606 | 602 | 606 | 1,500 |
2020/11/13 | 607 | 607 | 602 | 607 | 6,800 |
2020/11/12 | 611 | 613 | 609 | 613 | 1,200 |
2020/11/11 | 609 | 615 | 608 | 611 | 2,100 |
2020/11/10 | 619 | 620 | 611 | 619 | 6,000 |
2020/11/09 | 612 | 615 | 606 | 611 | 3,000 |
2020/11/06 | 604 | 611 | 604 | 609 | 4,900 |
2020/11/05 | 602 | 612 | 597 | 608 | 4,500 |
2020/11/04 | 593 | 597 | 593 | 597 | 900 |
2020/11/02 | 594 | 601 | 592 | 594 | 2,500 |
2020/10/30 | 604 | 604 | 595 | 597 | 3,500 |
2020/10/29 | 605 | 611 | 602 | 606 | 3,000 |
2020/10/28 | 615 | 615 | 615 | 615 | 100 |
2020/10/27 | 606 | 615 | 600 | 615 | 5,700 |
2020/10/26 | 617 | 617 | 610 | 610 | 2,300 |
2020/10/23 | 612 | 615 | 611 | 615 | 2,100 |
2020/10/22 | 610 | 613 | 608 | 613 | 3,300 |
2020/10/21 | 608 | 613 | 607 | 608 | 1,900 |
2020/10/20 | 610 | 615 | 610 | 615 | 1,100 |
2020/10/19 | 610 | 610 | 605 | 610 | 4,700 |
2020/10/16 | 610 | 610 | 605 | 607 | 3,500 |
2020/10/15 | 611 | 615 | 610 | 610 | 500 |
2020/10/14 | 621 | 621 | 605 | 614 | 5,400 |
2020/10/13 | 628 | 628 | 618 | 621 | 1,400 |
2020/10/12 | 619 | 628 | 619 | 628 | 2,200 |
2020/10/09 | 625 | 625 | 617 | 617 | 1,100 |
2020/10/08 | 615 | 620 | 615 | 620 | 4,500 |
2020/10/07 | 617 | 617 | 613 | 613 | 2,700 |
2020/10/06 | 612 | 615 | 605 | 612 | 2,500 |
2020/10/05 | 619 | 619 | 610 | 610 | 6,400 |
2020/10/02 | 628 | 629 | 620 | 620 | 3,900 |
2020/09/30 | 629 | 629 | 620 | 627 | 2,200 |
2020/09/29 | 623 | 629 | 615 | 629 | 3,500 |
2020/09/28 | 626 | 626 | 620 | 623 | 2,600 |
2020/09/25 | 618 | 624 | 615 | 621 | 1,600 |
2020/09/24 | 626 | 626 | 615 | 615 | 2,700 |
2020/09/23 | 631 | 631 | 616 | 621 | 4,100 |
2020/09/18 | 630 | 633 | 618 | 633 | 11,300 |
2020/09/17 | 620 | 631 | 617 | 630 | 26,300 |
2020/09/16 | 604 | 620 | 603 | 620 | 4,200 |
2020/09/15 | 605 | 607 | 603 | 604 | 4,600 |
2020/09/14 | 616 | 616 | 605 | 605 | 5,100 |
2020/09/11 | 610 | 610 | 607 | 610 | 4,300 |
2020/09/10 | 615 | 615 | 602 | 604 | 5,000 |
2020/09/09 | 609 | 610 | 604 | 610 | 700 |
2020/09/08 | 611 | 613 | 602 | 610 | 2,400 |
2020/09/07 | 618 | 618 | 610 | 611 | 600 |
2020/09/04 | 608 | 616 | 604 | 612 | 1,500 |
2020/09/03 | 619 | 620 | 612 | 616 | 2,400 |
2020/09/02 | 610 | 618 | 610 | 616 | 1,600 |
2020/09/01 | 619 | 619 | 609 | 618 | 2,200 |
2020/08/31 | 623 | 623 | 606 | 615 | 2,200 |
2020/08/28 | 610 | 615 | 603 | 615 | 5,800 |
2020/08/27 | 606 | 608 | 601 | 601 | 2,400 |
2020/08/26 | 622 | 622 | 614 | 616 | 2,700 |
2020/08/25 | 610 | 618 | 608 | 615 | 1,000 |
2020/08/24 | 624 | 626 | 597 | 610 | 7,500 |
2020/08/21 | 626 | 627 | 623 | 625 | 1,600 |
2020/08/20 | 623 | 623 | 620 | 622 | 700 |
2020/08/19 | 616 | 630 | 612 | 627 | 5,000 |
2020/08/18 | 608 | 638 | 608 | 615 | 5,200 |
2020/08/17 | 616 | 618 | 608 | 608 | 300 |
2020/08/13 | 609 | 615 | 609 | 615 | 2,700 |
2020/08/12 | 603 | 606 | 596 | 606 | 5,000 |
2020/08/11 | 581 | 599 | 581 | 593 | 4,300 |
2020/08/07 | 572 | 592 | 572 | 580 | 12,800 |
2020/08/06 | 598 | 611 | 590 | 608 | 3,400 |
2020/08/05 | 566 | 587 | 566 | 580 | 6,600 |
2020/08/04 | 571 | 582 | 570 | 582 | 1,800 |
2020/08/03 | 568 | 587 | 568 | 570 | 2,400 |
2020/07/31 | 576 | 576 | 562 | 567 | 5,300 |
2020/07/30 | 576 | 576 | 576 | 576 | 100 |
2020/07/29 | 592 | 592 | 576 | 576 | 2,100 |
2020/07/28 | 600 | 607 | 587 | 595 | 9,200 |
2020/07/27 | 625 | 625 | 610 | 610 | 3,800 |
2020/07/22 | 602 | 623 | 593 | 608 | 6,000 |
2020/07/21 | 584 | 600 | 584 | 600 | 11,100 |
2020/07/20 | 599 | 605 | 588 | 593 | 8,300 |
2020/07/17 | 645 | 645 | 609 | 609 | 14,700 |
2020/07/16 | 665 | 665 | 640 | 645 | 29,500 |
2020/07/15 | 623 | 684 | 620 | 650 | 42,700 |
2020/07/14 | 589 | 618 | 589 | 614 | 15,800 |
2020/07/13 | 577 | 614 | 570 | 587 | 26,300 |
2020/07/10 | 555 | 569 | 541 | 569 | 6,900 |
2020/07/09 | 580 | 580 | 559 | 559 | 7,400 |
2020/07/08 | 592 | 592 | 576 | 576 | 1,200 |
2020/07/07 | 594 | 594 | 587 | 587 | 1,200 |
2020/07/06 | 590 | 593 | 590 | 593 | 400 |
2020/07/03 | 595 | 603 | 592 | 592 | 1,400 |
2020/07/02 | 608 | 612 | 578 | 596 | 9,900 |
2020/07/01 | 611 | 622 | 609 | 612 | 4,700 |
2020/06/30 | 626 | 627 | 615 | 625 | 5,600 |
2020/06/29 | 638 | 638 | 619 | 627 | 13,000 |
2020/06/26 | 629 | 629 | 623 | 624 | 5,000 |
2020/06/25 | 639 | 639 | 620 | 623 | 5,700 |
2020/06/24 | 639 | 645 | 636 | 639 | 6,300 |
2020/06/23 | 627 | 635 | 623 | 629 | 4,100 |
2020/06/22 | 633 | 633 | 624 | 624 | 2,600 |
2020/06/19 | 628 | 635 | 628 | 633 | 2,400 |
2020/06/18 | 645 | 645 | 621 | 640 | 5,100 |
2020/06/17 | 625 | 639 | 620 | 639 | 3,700 |
2020/06/16 | 630 | 637 | 612 | 612 | 4,700 |
2020/06/15 | 605 | 620 | 603 | 603 | 6,500 |
2020/06/12 | 615 | 625 | 600 | 605 | 9,400 |
2020/06/11 | 641 | 651 | 635 | 635 | 6,800 |
2020/06/10 | 640 | 645 | 637 | 641 | 4,100 |
2020/06/09 | 640 | 645 | 640 | 645 | 4,000 |
2020/06/08 | 649 | 655 | 627 | 642 | 6,900 |
2020/06/05 | 629 | 632 | 621 | 629 | 5,100 |
2020/06/04 | 638 | 641 | 620 | 625 | 4,400 |
2020/06/03 | 640 | 645 | 636 | 637 | 3,700 |
2020/06/02 | 641 | 641 | 633 | 638 | 2,600 |
2020/06/01 | 653 | 653 | 639 | 640 | 3,700 |
2020/05/29 | 649 | 654 | 632 | 643 | 11,600 |
2020/05/28 | 640 | 655 | 630 | 646 | 19,100 |
2020/05/27 | 632 | 652 | 632 | 637 | 10,500 |
2020/05/26 | 668 | 668 | 630 | 632 | 17,700 |
2020/05/25 | 630 | 657 | 620 | 648 | 11,700 |
2020/05/22 | 630 | 630 | 615 | 616 | 9,800 |
2020/05/21 | 641 | 641 | 622 | 630 | 8,500 |
2020/05/20 | 616 | 624 | 605 | 621 | 15,200 |
2020/05/19 | 619 | 640 | 602 | 602 | 25,900 |
2020/05/18 | 564 | 611 | 564 | 602 | 20,600 |
2020/05/15 | 563 | 578 | 563 | 568 | 8,600 |
2020/05/14 | 575 | 586 | 551 | 557 | 50,600 |
2020/05/13 | 681 | 690 | 594 | 599 | 123,600 |
2020/05/12 | 561 | 651 | 559 | 651 | 142,600 |
2020/05/11 | 545 | 565 | 540 | 551 | 15,600 |
2020/05/08 | 520 | 535 | 520 | 529 | 3,200 |
2020/05/07 | 529 | 550 | 528 | 528 | 4,400 |
2020/05/01 | 558 | 558 | 534 | 534 | 6,400 |
2020/04/30 | 553 | 555 | 545 | 553 | 3,500 |
2020/04/28 | 552 | 552 | 550 | 550 | 800 |
2020/04/27 | 530 | 542 | 528 | 542 | 3,300 |
2020/04/24 | 516 | 520 | 500 | 520 | 2,400 |
2020/04/23 | 503 | 516 | 501 | 516 | 2,300 |
2020/04/22 | 505 | 506 | 500 | 505 | 3,100 |
2020/04/21 | 523 | 523 | 505 | 505 | 1,700 |
2020/04/20 | 525 | 525 | 520 | 525 | 2,500 |
2020/04/17 | 530 | 530 | 523 | 524 | 2,800 |
2020/04/16 | 531 | 531 | 525 | 525 | 300 |
2020/04/15 | 533 | 538 | 530 | 530 | 3,000 |
2020/04/14 | 529 | 530 | 528 | 530 | 600 |
2020/04/13 | 526 | 529 | 520 | 529 | 1,100 |
2020/04/10 | 522 | 534 | 522 | 534 | 1,500 |
2020/04/09 | 515 | 522 | 515 | 522 | 4,200 |
2020/04/08 | 516 | 516 | 515 | 515 | 400 |
2020/04/07 | 501 | 516 | 501 | 516 | 8,800 |
2020/04/06 | 475 | 482 | 475 | 482 | 500 |
2020/04/03 | 498 | 498 | 475 | 475 | 5,400 |
2020/04/02 | 500 | 500 | 491 | 498 | 1,600 |
2020/04/01 | 516 | 516 | 504 | 507 | 800 |
2020/03/31 | 493 | 513 | 493 | 512 | 1,900 |
2020/03/30 | 506 | 509 | 491 | 492 | 1,800 |
2020/03/27 | 542 | 555 | 529 | 529 | 5,100 |
2020/03/26 | 562 | 562 | 533 | 533 | 2,200 |
2020/03/25 | 570 | 570 | 530 | 545 | 14,500 |
2020/03/24 | 486 | 500 | 479 | 492 | 5,200 |
2020/03/23 | 480 | 485 | 468 | 478 | 4,900 |
2020/03/19 | 482 | 499 | 480 | 488 | 5,300 |
2020/03/18 | 480 | 508 | 472 | 480 | 19,200 |
2020/03/17 | 470 | 496 | 468 | 496 | 5,400 |
2020/03/16 | 474 | 500 | 474 | 482 | 7,800 |
2020/03/13 | 472 | 472 | 455 | 468 | 7,500 |
2020/03/12 | 519 | 521 | 510 | 510 | 5,300 |
2020/03/11 | 546 | 547 | 531 | 531 | 3,900 |
2020/03/10 | 490 | 532 | 485 | 518 | 9,900 |
2020/03/09 | 596 | 600 | 548 | 550 | 8,600 |
2020/03/06 | 640 | 640 | 608 | 610 | 3,000 |
2020/03/05 | 665 | 665 | 644 | 648 | 3,000 |
2020/03/04 | 633 | 648 | 633 | 648 | 2,400 |
2020/03/03 | 688 | 688 | 633 | 633 | 6,200 |
2020/03/02 | 630 | 660 | 608 | 638 | 8,900 |
2020/02/28 | 640 | 655 | 631 | 640 | 7,500 |
2020/02/27 | 721 | 725 | 693 | 693 | 4,700 |
2020/02/26 | 730 | 730 | 710 | 722 | 3,600 |
2020/02/25 | 749 | 749 | 735 | 741 | 1,300 |
2020/02/21 | 755 | 758 | 754 | 754 | 1,500 |
2020/02/20 | 758 | 761 | 758 | 761 | 1,300 |
2020/02/19 | 758 | 758 | 749 | 758 | 1,100 |
2020/02/18 | 773 | 773 | 757 | 758 | 2,400 |
2020/02/17 | 779 | 780 | 772 | 776 | 1,700 |
2020/02/14 | 783 | 792 | 778 | 779 | 500 |
2020/02/13 | 792 | 792 | 784 | 787 | 1,500 |
2020/02/12 | 795 | 795 | 794 | 794 | 1,500 |
2020/02/10 | 780 | 782 | 780 | 782 | 1,100 |
2020/02/07 | 791 | 793 | 787 | 789 | 800 |
2020/02/06 | 767 | 791 | 767 | 791 | 7,400 |
2020/02/05 | 780 | 801 | 780 | 797 | 5,600 |
2020/02/04 | 793 | 800 | 790 | 793 | 1,300 |
2020/02/03 | 781 | 800 | 781 | 789 | 3,000 |
2020/01/31 | 809 | 809 | 796 | 803 | 4,200 |
2020/01/30 | 811 | 811 | 789 | 789 | 9,800 |
2020/01/29 | 813 | 813 | 806 | 811 | 700 |
2020/01/28 | 803 | 808 | 803 | 804 | 1,200 |
2020/01/27 | 809 | 809 | 803 | 803 | 3,300 |
2020/01/24 | 813 | 815 | 808 | 809 | 5,200 |
2020/01/23 | 806 | 810 | 804 | 808 | 1,800 |
2020/01/22 | 811 | 817 | 805 | 806 | 3,600 |
2020/01/21 | 808 | 813 | 803 | 813 | 6,500 |
2020/01/20 | 802 | 803 | 800 | 803 | 6,500 |
2020/01/17 | 809 | 810 | 800 | 809 | 6,200 |
2020/01/16 | 808 | 810 | 804 | 808 | 1,500 |
2020/01/15 | 806 | 806 | 802 | 806 | 3,800 |
2020/01/14 | 802 | 808 | 802 | 808 | 2,900 |
2020/01/10 | 809 | 810 | 802 | 802 | 4,500 |
2020/01/09 | 802 | 807 | 802 | 805 | 3,400 |
2020/01/08 | 805 | 805 | 788 | 797 | 8,300 |
2020/01/07 | 806 | 806 | 805 | 805 | 600 |
2020/01/06 | 811 | 811 | 799 | 806 | 4,500 |