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 |
---|---|---|---|---|---|
2021/12/30 | 732 | 732 | 724 | 728 | 1,600 |
2021/12/29 | 725 | 733 | 724 | 730 | 2,100 |
2021/12/28 | 724 | 725 | 722 | 725 | 2,700 |
2021/12/27 | 726 | 726 | 722 | 724 | 3,000 |
2021/12/24 | 722 | 726 | 720 | 724 | 2,600 |
2021/12/23 | 720 | 720 | 716 | 717 | 3,900 |
2021/12/22 | 721 | 729 | 720 | 720 | 4,800 |
2021/12/21 | 725 | 725 | 720 | 721 | 2,200 |
2021/12/20 | 731 | 731 | 723 | 725 | 900 |
2021/12/17 | 734 | 734 | 722 | 731 | 2,100 |
2021/12/16 | 737 | 740 | 734 | 734 | 4,900 |
2021/12/15 | 726 | 730 | 726 | 730 | 2,500 |
2021/12/14 | 721 | 726 | 718 | 722 | 1,800 |
2021/12/13 | 721 | 730 | 721 | 722 | 3,500 |
2021/12/10 | 730 | 730 | 724 | 724 | 1,000 |
2021/12/09 | 728 | 728 | 724 | 725 | 1,200 |
2021/12/08 | 725 | 728 | 725 | 728 | 1,900 |
2021/12/07 | 720 | 726 | 720 | 725 | 3,300 |
2021/12/06 | 725 | 725 | 721 | 721 | 2,500 |
2021/12/03 | 717 | 726 | 717 | 725 | 1,400 |
2021/12/02 | 711 | 720 | 711 | 716 | 4,700 |
2021/12/01 | 720 | 722 | 718 | 720 | 2,700 |
2021/11/30 | 730 | 734 | 720 | 724 | 4,000 |
2021/11/29 | 727 | 737 | 726 | 726 | 6,000 |
2021/11/26 | 745 | 745 | 735 | 739 | 7,900 |
2021/11/25 | 742 | 749 | 742 | 745 | 2,500 |
2021/11/24 | 741 | 743 | 740 | 743 | 3,000 |
2021/11/22 | 742 | 749 | 741 | 741 | 7,000 |
2021/11/19 | 750 | 751 | 741 | 742 | 5,600 |
2021/11/18 | 750 | 775 | 749 | 750 | 15,600 |
2021/11/17 | 760 | 761 | 750 | 750 | 3,900 |
2021/11/16 | 767 | 768 | 748 | 760 | 7,600 |
2021/11/15 | 766 | 771 | 766 | 766 | 2,100 |
2021/11/12 | 762 | 778 | 759 | 766 | 13,000 |
2021/11/11 | 746 | 763 | 744 | 761 | 15,600 |
2021/11/10 | 751 | 799 | 739 | 771 | 28,600 |
2021/11/09 | 750 | 752 | 746 | 750 | 3,800 |
2021/11/08 | 748 | 755 | 741 | 755 | 10,300 |
2021/11/05 | 743 | 750 | 740 | 745 | 6,900 |
2021/11/04 | 746 | 748 | 742 | 742 | 5,100 |
2021/11/02 | 739 | 750 | 739 | 750 | 5,200 |
2021/11/01 | 738 | 743 | 735 | 739 | 3,700 |
2021/10/29 | 730 | 736 | 727 | 733 | 2,400 |
2021/10/28 | 731 | 736 | 730 | 731 | 3,500 |
2021/10/27 | 732 | 732 | 731 | 731 | 1,900 |
2021/10/26 | 725 | 734 | 725 | 733 | 4,300 |
2021/10/25 | 728 | 730 | 728 | 729 | 3,200 |
2021/10/22 | 727 | 734 | 727 | 733 | 3,400 |
2021/10/21 | 734 | 735 | 731 | 733 | 2,800 |
2021/10/20 | 732 | 738 | 732 | 735 | 2,400 |
2021/10/19 | 737 | 740 | 732 | 732 | 4,200 |
2021/10/18 | 736 | 737 | 736 | 737 | 2,000 |
2021/10/15 | 736 | 740 | 736 | 736 | 2,100 |
2021/10/14 | 737 | 737 | 736 | 736 | 1,500 |
2021/10/13 | 737 | 737 | 735 | 735 | 1,700 |
2021/10/12 | 736 | 738 | 735 | 738 | 1,100 |
2021/10/11 | 732 | 739 | 732 | 736 | 2,500 |
2021/10/08 | 730 | 735 | 730 | 735 | 1,000 |
2021/10/07 | 727 | 729 | 725 | 729 | 1,400 |
2021/10/06 | 726 | 735 | 726 | 729 | 4,900 |
2021/10/05 | 724 | 729 | 721 | 726 | 9,300 |
2021/10/04 | 733 | 741 | 731 | 731 | 5,700 |
2021/10/01 | 745 | 752 | 737 | 739 | 10,700 |
2021/09/30 | 748 | 751 | 742 | 751 | 2,600 |
2021/09/29 | 743 | 748 | 741 | 744 | 1,700 |
2021/09/28 | 749 | 749 | 743 | 748 | 3,900 |
2021/09/27 | 750 | 752 | 744 | 746 | 9,600 |
2021/09/24 | 746 | 749 | 745 | 749 | 10,500 |
2021/09/22 | 743 | 746 | 742 | 744 | 3,800 |
2021/09/21 | 738 | 748 | 738 | 740 | 11,800 |
2021/09/17 | 744 | 746 | 741 | 742 | 10,200 |
2021/09/16 | 748 | 748 | 743 | 745 | 6,400 |
2021/09/15 | 745 | 749 | 744 | 747 | 17,900 |
2021/09/14 | 744 | 745 | 743 | 745 | 8,400 |
2021/09/13 | 743 | 746 | 743 | 743 | 4,900 |
2021/09/10 | 744 | 746 | 742 | 744 | 15,300 |
2021/09/09 | 742 | 743 | 740 | 741 | 6,300 |
2021/09/08 | 741 | 743 | 740 | 743 | 6,700 |
2021/09/07 | 743 | 743 | 738 | 742 | 5,300 |
2021/09/06 | 741 | 743 | 741 | 743 | 5,500 |
2021/09/03 | 742 | 743 | 739 | 740 | 16,700 |
2021/09/02 | 743 | 744 | 742 | 744 | 5,300 |
2021/09/01 | 746 | 746 | 743 | 744 | 4,800 |
2021/08/31 | 741 | 745 | 740 | 745 | 12,300 |
2021/08/30 | 742 | 743 | 740 | 741 | 6,100 |
2021/08/27 | 744 | 744 | 741 | 743 | 7,100 |
2021/08/26 | 744 | 744 | 742 | 743 | 6,200 |
2021/08/25 | 743 | 744 | 742 | 742 | 14,600 |
2021/08/24 | 744 | 744 | 741 | 744 | 65,400 |
2021/08/23 | 735 | 768 | 735 | 768 | 37,800 |
2021/08/20 | 746 | 746 | 738 | 738 | 4,900 |
2021/08/19 | 753 | 755 | 749 | 753 | 4,100 |
2021/08/18 | 771 | 771 | 750 | 761 | 14,400 |
2021/08/17 | 786 | 786 | 775 | 783 | 7,200 |
2021/08/16 | 795 | 797 | 790 | 790 | 3,800 |
2021/08/13 | 796 | 800 | 794 | 795 | 1,300 |
2021/08/12 | 796 | 800 | 795 | 797 | 1,300 |
2021/08/11 | 800 | 805 | 796 | 796 | 2,400 |
2021/08/10 | 807 | 807 | 805 | 805 | 400 |
2021/08/06 | 801 | 812 | 801 | 808 | 3,500 |
2021/08/05 | 795 | 807 | 790 | 807 | 1,600 |
2021/08/04 | 816 | 816 | 797 | 797 | 2,600 |
2021/08/03 | 809 | 816 | 809 | 816 | 2,200 |
2021/08/02 | 805 | 805 | 802 | 805 | 700 |
2021/07/30 | 805 | 805 | 800 | 803 | 18,600 |
2021/07/28 | 803 | 803 | 801 | 801 | 400 |
2021/07/27 | 806 | 813 | 801 | 803 | 1,700 |
2021/07/26 | 822 | 822 | 805 | 805 | 1,300 |
2021/07/21 | 807 | 813 | 807 | 813 | 2,800 |
2021/07/20 | 800 | 811 | 800 | 800 | 3,600 |
2021/07/19 | 815 | 815 | 810 | 813 | 1,800 |
2021/07/16 | 803 | 811 | 803 | 803 | 800 |
2021/07/14 | 808 | 808 | 803 | 803 | 600 |
2021/07/13 | 800 | 808 | 800 | 808 | 2,800 |
2021/07/12 | 808 | 814 | 805 | 805 | 2,300 |
2021/07/09 | 802 | 808 | 799 | 808 | 2,300 |
2021/07/08 | 815 | 826 | 805 | 806 | 2,800 |
2021/07/07 | 834 | 835 | 815 | 815 | 3,000 |
2021/07/06 | 830 | 834 | 826 | 826 | 600 |
2021/07/05 | 834 | 839 | 831 | 835 | 4,300 |
2021/07/02 | 853 | 853 | 835 | 844 | 3,600 |
2021/07/01 | 855 | 855 | 830 | 847 | 13,200 |
2021/06/30 | 810 | 818 | 810 | 815 | 1,400 |
2021/06/29 | 817 | 817 | 813 | 813 | 800 |
2021/06/28 | 817 | 830 | 815 | 817 | 4,500 |
2021/06/25 | 814 | 828 | 814 | 828 | 3,300 |
2021/06/24 | 816 | 821 | 813 | 813 | 2,800 |
2021/06/23 | 813 | 822 | 813 | 816 | 1,600 |
2021/06/22 | 820 | 821 | 812 | 812 | 500 |
2021/06/21 | 821 | 821 | 806 | 807 | 3,500 |
2021/06/18 | 821 | 832 | 821 | 832 | 1,800 |
2021/06/17 | 827 | 827 | 824 | 824 | 20,600 |
2021/06/16 | 821 | 834 | 821 | 827 | 1,800 |
2021/06/15 | 823 | 823 | 818 | 821 | 2,000 |
2021/06/14 | 834 | 834 | 823 | 823 | 1,300 |
2021/06/11 | 826 | 839 | 821 | 827 | 6,600 |
2021/06/10 | 817 | 822 | 813 | 818 | 1,300 |
2021/06/09 | 816 | 822 | 816 | 816 | 2,200 |
2021/06/08 | 826 | 829 | 817 | 820 | 5,900 |
2021/06/07 | 850 | 850 | 827 | 827 | 6,500 |
2021/06/04 | 839 | 842 | 825 | 842 | 5,200 |
2021/06/03 | 838 | 855 | 826 | 832 | 9,200 |
2021/06/02 | 806 | 841 | 806 | 826 | 5,100 |
2021/06/01 | 810 | 810 | 800 | 806 | 3,200 |
2021/05/31 | 804 | 817 | 803 | 817 | 1,800 |
2021/05/28 | 800 | 804 | 795 | 802 | 5,200 |
2021/05/27 | 792 | 805 | 788 | 788 | 4,400 |
2021/05/26 | 786 | 794 | 786 | 794 | 3,400 |
2021/05/25 | 787 | 792 | 778 | 792 | 3,100 |
2021/05/24 | 790 | 790 | 778 | 784 | 3,600 |
2021/05/21 | 794 | 794 | 784 | 790 | 500 |
2021/05/20 | 794 | 794 | 783 | 787 | 1,000 |
2021/05/19 | 781 | 796 | 781 | 795 | 1,200 |
2021/05/18 | 787 | 798 | 773 | 796 | 7,300 |
2021/05/17 | 799 | 799 | 787 | 787 | 900 |
2021/05/14 | 788 | 801 | 788 | 792 | 4,500 |
2021/05/13 | 794 | 799 | 780 | 785 | 40,400 |
2021/05/12 | 849 | 851 | 828 | 845 | 9,300 |
2021/05/11 | 858 | 858 | 849 | 849 | 5,600 |
2021/05/10 | 867 | 870 | 855 | 858 | 5,700 |
2021/05/07 | 879 | 879 | 865 | 865 | 2,700 |
2021/05/06 | 863 | 873 | 855 | 864 | 8,300 |
2021/04/30 | 865 | 865 | 856 | 863 | 3,600 |
2021/04/28 | 865 | 883 | 865 | 867 | 5,100 |
2021/04/27 | 857 | 869 | 856 | 860 | 3,300 |
2021/04/26 | 879 | 883 | 850 | 860 | 10,800 |
2021/04/23 | 875 | 878 | 858 | 864 | 13,300 |
2021/04/22 | 952 | 955 | 890 | 890 | 40,400 |
2021/04/21 | 945 | 948 | 898 | 933 | 97,300 |
2021/04/20 | 871 | 871 | 854 | 855 | 12,900 |
2021/04/19 | 874 | 878 | 860 | 861 | 3,600 |
2021/04/16 | 900 | 906 | 852 | 873 | 14,000 |
2021/04/15 | 847 | 914 | 833 | 890 | 24,400 |
2021/04/14 | 810 | 850 | 806 | 847 | 11,400 |
2021/04/13 | 816 | 816 | 800 | 814 | 4,800 |
2021/04/12 | 796 | 814 | 792 | 810 | 4,900 |
2021/04/09 | 802 | 802 | 791 | 791 | 2,800 |
2021/04/08 | 794 | 805 | 791 | 795 | 3,900 |
2021/04/07 | 799 | 801 | 790 | 796 | 8,500 |
2021/04/06 | 817 | 818 | 802 | 806 | 1,900 |
2021/04/05 | 790 | 815 | 790 | 811 | 5,300 |
2021/04/02 | 805 | 815 | 781 | 793 | 8,600 |
2021/04/01 | 819 | 820 | 812 | 812 | 2,500 |
2021/03/31 | 810 | 819 | 802 | 819 | 4,300 |
2021/03/30 | 829 | 829 | 806 | 811 | 11,000 |
2021/03/29 | 844 | 854 | 832 | 832 | 11,800 |
2021/03/26 | 840 | 840 | 822 | 829 | 4,600 |
2021/03/25 | 805 | 838 | 801 | 838 | 5,100 |
2021/03/24 | 836 | 843 | 794 | 813 | 15,900 |
2021/03/23 | 870 | 890 | 835 | 836 | 20,400 |
2021/03/22 | 852 | 869 | 835 | 869 | 31,900 |
2021/03/19 | 850 | 860 | 805 | 831 | 39,200 |
2021/03/18 | 780 | 808 | 780 | 794 | 12,200 |
2021/03/17 | 759 | 778 | 753 | 778 | 13,000 |
2021/03/16 | 740 | 758 | 740 | 758 | 8,400 |
2021/03/15 | 733 | 739 | 730 | 739 | 5,100 |
2021/03/12 | 730 | 735 | 721 | 732 | 5,300 |
2021/03/11 | 741 | 743 | 737 | 743 | 6,500 |
2021/03/10 | 720 | 730 | 715 | 726 | 5,900 |
2021/03/09 | 713 | 721 | 707 | 712 | 700 |
2021/03/08 | 710 | 734 | 700 | 713 | 3,700 |
2021/03/05 | 712 | 712 | 690 | 700 | 7,800 |
2021/03/04 | 708 | 714 | 708 | 712 | 1,900 |
2021/03/03 | 711 | 714 | 707 | 709 | 4,700 |
2021/03/02 | 715 | 719 | 710 | 712 | 3,600 |
2021/03/01 | 709 | 724 | 707 | 715 | 4,200 |
2021/02/26 | 726 | 726 | 710 | 717 | 6,100 |
2021/02/25 | 714 | 729 | 710 | 726 | 3,700 |
2021/02/24 | 743 | 743 | 680 | 714 | 9,000 |
2021/02/22 | 744 | 770 | 720 | 733 | 18,400 |
2021/02/19 | 700 | 785 | 700 | 748 | 73,400 |
2021/02/18 | 665 | 697 | 659 | 690 | 23,100 |
2021/02/17 | 649 | 649 | 639 | 640 | 7,300 |
2021/02/16 | 666 | 666 | 642 | 649 | 10,600 |
2021/02/15 | 667 | 667 | 652 | 667 | 4,300 |
2021/02/12 | 652 | 667 | 651 | 660 | 3,600 |
2021/02/10 | 664 | 664 | 648 | 653 | 7,500 |
2021/02/09 | 683 | 685 | 673 | 677 | 9,600 |
2021/02/08 | 693 | 693 | 675 | 683 | 6,300 |
2021/02/05 | 677 | 690 | 672 | 688 | 9,300 |
2021/02/04 | 659 | 674 | 655 | 663 | 4,700 |
2021/02/03 | 650 | 658 | 647 | 658 | 4,700 |
2021/02/02 | 649 | 651 | 644 | 650 | 1,100 |
2021/02/01 | 653 | 653 | 635 | 646 | 3,800 |
2021/01/29 | 655 | 657 | 646 | 654 | 4,200 |
2021/01/28 | 650 | 653 | 645 | 652 | 2,200 |
2021/01/27 | 654 | 654 | 643 | 653 | 3,900 |
2021/01/26 | 655 | 656 | 645 | 652 | 8,400 |
2021/01/25 | 640 | 649 | 640 | 649 | 5,600 |
2021/01/22 | 631 | 634 | 630 | 633 | 6,400 |
2021/01/21 | 650 | 656 | 627 | 631 | 11,900 |
2021/01/20 | 618 | 693 | 618 | 650 | 60,300 |
2021/01/19 | 612 | 617 | 612 | 617 | 1,000 |
2021/01/18 | 608 | 612 | 608 | 612 | 3,100 |
2021/01/15 | 611 | 611 | 610 | 611 | 1,200 |
2021/01/14 | 624 | 624 | 613 | 614 | 3,600 |
2021/01/13 | 616 | 616 | 613 | 614 | 4,100 |
2021/01/12 | 612 | 621 | 608 | 613 | 7,400 |
2021/01/08 | 618 | 620 | 615 | 618 | 1,500 |
2021/01/07 | 612 | 620 | 612 | 620 | 1,600 |
2021/01/06 | 607 | 613 | 607 | 612 | 1,000 |
2021/01/05 | 615 | 615 | 602 | 607 | 7,000 |
2021/01/04 | 625 | 629 | 612 | 618 | 4,600 |