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 |
---|---|---|---|---|---|
2022/12/30 | 743 | 750 | 740 | 744 | 9,000 |
2022/12/29 | 740 | 743 | 737 | 738 | 8,100 |
2022/12/28 | 738 | 738 | 733 | 738 | 5,500 |
2022/12/27 | 745 | 745 | 735 | 737 | 11,700 |
2022/12/26 | 749 | 760 | 738 | 745 | 10,100 |
2022/12/23 | 745 | 749 | 734 | 749 | 8,400 |
2022/12/22 | 759 | 759 | 744 | 745 | 3,000 |
2022/12/21 | 739 | 747 | 736 | 737 | 22,700 |
2022/12/20 | 770 | 770 | 745 | 749 | 26,900 |
2022/12/19 | 753 | 765 | 753 | 765 | 5,900 |
2022/12/16 | 748 | 750 | 745 | 750 | 9,800 |
2022/12/15 | 744 | 748 | 740 | 748 | 4,100 |
2022/12/14 | 748 | 748 | 743 | 743 | 2,600 |
2022/12/13 | 749 | 749 | 742 | 748 | 5,400 |
2022/12/12 | 746 | 749 | 745 | 749 | 2,300 |
2022/12/09 | 749 | 750 | 746 | 750 | 2,100 |
2022/12/08 | 744 | 748 | 744 | 745 | 2,300 |
2022/12/07 | 741 | 744 | 741 | 744 | 2,100 |
2022/12/06 | 755 | 755 | 743 | 750 | 1,000 |
2022/12/05 | 764 | 764 | 751 | 751 | 5,000 |
2022/12/02 | 758 | 761 | 753 | 759 | 5,500 |
2022/12/01 | 742 | 757 | 737 | 752 | 16,600 |
2022/11/30 | 735 | 740 | 735 | 740 | 1,600 |
2022/11/29 | 728 | 736 | 726 | 730 | 3,100 |
2022/11/28 | 744 | 744 | 735 | 739 | 3,400 |
2022/11/25 | 743 | 743 | 739 | 741 | 3,000 |
2022/11/24 | 739 | 742 | 739 | 742 | 3,300 |
2022/11/22 | 735 | 739 | 735 | 739 | 1,700 |
2022/11/21 | 730 | 738 | 730 | 735 | 2,400 |
2022/11/18 | 728 | 735 | 726 | 730 | 4,800 |
2022/11/17 | 727 | 727 | 721 | 721 | 1,300 |
2022/11/16 | 731 | 731 | 725 | 727 | 3,600 |
2022/11/15 | 731 | 733 | 731 | 731 | 1,400 |
2022/11/14 | 732 | 735 | 731 | 731 | 1,000 |
2022/11/11 | 731 | 738 | 731 | 732 | 4,400 |
2022/11/10 | 733 | 737 | 726 | 730 | 9,200 |
2022/11/09 | 733 | 741 | 731 | 731 | 4,000 |
2022/11/08 | 736 | 739 | 726 | 732 | 8,400 |
2022/11/07 | 740 | 740 | 730 | 740 | 2,900 |
2022/11/04 | 737 | 742 | 737 | 740 | 1,400 |
2022/11/02 | 727 | 738 | 727 | 738 | 5,600 |
2022/11/01 | 717 | 734 | 717 | 734 | 2,800 |
2022/10/31 | 724 | 738 | 720 | 728 | 2,700 |
2022/10/28 | 725 | 731 | 720 | 731 | 700 |
2022/10/27 | 725 | 730 | 725 | 730 | 1,000 |
2022/10/26 | 733 | 739 | 721 | 725 | 4,500 |
2022/10/25 | 739 | 739 | 729 | 729 | 4,700 |
2022/10/24 | 735 | 742 | 735 | 739 | 6,600 |
2022/10/21 | 720 | 730 | 720 | 730 | 5,400 |
2022/10/20 | 718 | 723 | 718 | 720 | 1,400 |
2022/10/19 | 717 | 724 | 717 | 724 | 800 |
2022/10/18 | 718 | 720 | 716 | 717 | 600 |
2022/10/17 | 712 | 718 | 711 | 718 | 2,200 |
2022/10/14 | 706 | 720 | 706 | 709 | 1,800 |
2022/10/13 | 706 | 710 | 706 | 706 | 1,300 |
2022/10/12 | 715 | 715 | 706 | 706 | 1,700 |
2022/10/11 | 709 | 710 | 701 | 708 | 13,500 |
2022/10/07 | 717 | 719 | 707 | 708 | 2,700 |
2022/10/06 | 715 | 719 | 715 | 718 | 1,100 |
2022/10/05 | 716 | 716 | 715 | 715 | 700 |
2022/10/04 | 706 | 712 | 706 | 712 | 900 |
2022/10/03 | 705 | 707 | 705 | 706 | 1,800 |
2022/09/30 | 715 | 715 | 705 | 705 | 4,500 |
2022/09/29 | 715 | 715 | 715 | 715 | 200 |
2022/09/28 | 720 | 720 | 707 | 715 | 3,900 |
2022/09/27 | 721 | 731 | 720 | 720 | 1,300 |
2022/09/26 | 730 | 730 | 719 | 721 | 8,500 |
2022/09/22 | 728 | 728 | 722 | 727 | 2,100 |
2022/09/21 | 729 | 729 | 720 | 725 | 6,100 |
2022/09/20 | 729 | 729 | 725 | 725 | 4,800 |
2022/09/16 | 725 | 726 | 719 | 726 | 1,800 |
2022/09/15 | 719 | 725 | 719 | 725 | 600 |
2022/09/14 | 719 | 719 | 717 | 719 | 1,800 |
2022/09/13 | 726 | 726 | 724 | 724 | 2,000 |
2022/09/12 | 716 | 724 | 714 | 724 | 2,500 |
2022/09/09 | 716 | 716 | 716 | 716 | 300 |
2022/09/08 | 715 | 719 | 715 | 716 | 1,100 |
2022/09/07 | 720 | 720 | 713 | 713 | 700 |
2022/09/06 | 713 | 722 | 713 | 720 | 1,100 |
2022/09/05 | 713 | 714 | 712 | 712 | 1,500 |
2022/09/02 | 720 | 730 | 712 | 718 | 4,700 |
2022/09/01 | 732 | 732 | 719 | 720 | 5,700 |
2022/08/31 | 730 | 732 | 726 | 732 | 1,200 |
2022/08/30 | 728 | 731 | 721 | 730 | 4,200 |
2022/08/29 | 726 | 733 | 726 | 727 | 2,300 |
2022/08/26 | 731 | 737 | 726 | 734 | 3,100 |
2022/08/25 | 734 | 738 | 732 | 736 | 4,000 |
2022/08/24 | 732 | 734 | 729 | 734 | 600 |
2022/08/23 | 727 | 733 | 726 | 732 | 2,200 |
2022/08/22 | 730 | 730 | 725 | 726 | 1,700 |
2022/08/19 | 722 | 730 | 722 | 730 | 3,900 |
2022/08/18 | 724 | 730 | 720 | 722 | 6,300 |
2022/08/17 | 720 | 730 | 719 | 724 | 8,200 |
2022/08/16 | 719 | 730 | 719 | 724 | 1,700 |
2022/08/15 | 718 | 722 | 718 | 719 | 1,400 |
2022/08/12 | 719 | 719 | 717 | 717 | 2,200 |
2022/08/10 | 723 | 724 | 704 | 719 | 17,900 |
2022/08/09 | 740 | 746 | 730 | 738 | 8,100 |
2022/08/08 | 730 | 743 | 725 | 743 | 5,300 |
2022/08/05 | 745 | 745 | 727 | 729 | 3,400 |
2022/08/04 | 741 | 741 | 732 | 741 | 1,400 |
2022/08/03 | 741 | 745 | 730 | 741 | 8,000 |
2022/08/02 | 733 | 755 | 730 | 736 | 19,500 |
2022/08/01 | 717 | 735 | 717 | 732 | 7,300 |
2022/07/29 | 721 | 725 | 715 | 715 | 3,700 |
2022/07/28 | 716 | 718 | 711 | 714 | 2,800 |
2022/07/27 | 722 | 724 | 715 | 716 | 3,400 |
2022/07/26 | 722 | 722 | 722 | 722 | 1,900 |
2022/07/25 | 718 | 718 | 705 | 717 | 3,600 |
2022/07/22 | 710 | 713 | 708 | 713 | 1,500 |
2022/07/21 | 708 | 710 | 704 | 710 | 1,200 |
2022/07/20 | 706 | 715 | 704 | 708 | 9,200 |
2022/07/19 | 705 | 705 | 703 | 704 | 1,100 |
2022/07/15 | 701 | 705 | 699 | 703 | 7,300 |
2022/07/14 | 702 | 705 | 700 | 705 | 3,800 |
2022/07/13 | 704 | 705 | 700 | 702 | 5,800 |
2022/07/12 | 704 | 705 | 703 | 704 | 1,300 |
2022/07/11 | 703 | 705 | 702 | 704 | 1,800 |
2022/07/08 | 701 | 707 | 701 | 703 | 1,400 |
2022/07/07 | 701 | 703 | 696 | 701 | 2,100 |
2022/07/06 | 711 | 711 | 696 | 697 | 11,500 |
2022/07/05 | 713 | 713 | 711 | 711 | 1,400 |
2022/07/04 | 720 | 720 | 710 | 712 | 3,300 |
2022/07/01 | 733 | 733 | 718 | 721 | 13,900 |
2022/06/30 | 721 | 726 | 711 | 726 | 5,200 |
2022/06/29 | 712 | 729 | 711 | 729 | 5,800 |
2022/06/28 | 709 | 712 | 709 | 712 | 4,700 |
2022/06/27 | 714 | 714 | 703 | 707 | 3,000 |
2022/06/24 | 703 | 709 | 701 | 709 | 1,300 |
2022/06/23 | 699 | 703 | 699 | 700 | 1,300 |
2022/06/22 | 703 | 703 | 698 | 703 | 2,500 |
2022/06/21 | 700 | 704 | 698 | 704 | 900 |
2022/06/20 | 707 | 707 | 698 | 700 | 2,900 |
2022/06/17 | 700 | 704 | 697 | 701 | 3,600 |
2022/06/16 | 700 | 710 | 700 | 706 | 6,300 |
2022/06/15 | 705 | 705 | 700 | 700 | 2,000 |
2022/06/14 | 705 | 705 | 697 | 705 | 7,900 |
2022/06/13 | 709 | 709 | 699 | 700 | 9,600 |
2022/06/10 | 709 | 712 | 708 | 711 | 1,900 |
2022/06/09 | 710 | 710 | 705 | 709 | 1,200 |
2022/06/08 | 707 | 710 | 707 | 710 | 1,000 |
2022/06/07 | 708 | 708 | 706 | 707 | 700 |
2022/06/06 | 708 | 708 | 706 | 706 | 2,600 |
2022/06/03 | 715 | 717 | 708 | 710 | 2,200 |
2022/06/02 | 710 | 715 | 710 | 713 | 2,200 |
2022/06/01 | 710 | 714 | 710 | 710 | 3,400 |
2022/05/31 | 710 | 710 | 709 | 710 | 2,300 |
2022/05/30 | 705 | 709 | 701 | 707 | 2,600 |
2022/05/27 | 703 | 705 | 703 | 705 | 1,200 |
2022/05/26 | 704 | 705 | 701 | 701 | 2,200 |
2022/05/25 | 712 | 712 | 704 | 704 | 5,800 |
2022/05/24 | 714 | 714 | 706 | 706 | 2,600 |
2022/05/23 | 716 | 716 | 709 | 714 | 2,800 |
2022/05/20 | 707 | 710 | 706 | 708 | 2,200 |
2022/05/19 | 708 | 708 | 703 | 706 | 2,800 |
2022/05/18 | 701 | 701 | 700 | 701 | 3,800 |
2022/05/17 | 701 | 705 | 701 | 701 | 1,900 |
2022/05/16 | 700 | 703 | 700 | 701 | 4,200 |
2022/05/13 | 703 | 705 | 703 | 705 | 1,700 |
2022/05/12 | 716 | 716 | 702 | 703 | 9,600 |
2022/05/11 | 709 | 718 | 709 | 717 | 6,800 |
2022/05/10 | 703 | 712 | 703 | 708 | 7,200 |
2022/05/09 | 701 | 708 | 701 | 708 | 4,200 |
2022/05/06 | 709 | 710 | 704 | 710 | 2,500 |
2022/05/02 | 710 | 710 | 709 | 709 | 700 |
2022/04/28 | 705 | 709 | 704 | 708 | 1,200 |
2022/04/27 | 709 | 709 | 703 | 705 | 800 |
2022/04/26 | 710 | 710 | 708 | 709 | 2,900 |
2022/04/25 | 714 | 714 | 701 | 703 | 8,900 |
2022/04/22 | 717 | 721 | 714 | 718 | 3,300 |
2022/04/21 | 720 | 720 | 717 | 718 | 1,800 |
2022/04/20 | 712 | 722 | 712 | 721 | 2,600 |
2022/04/19 | 711 | 714 | 711 | 712 | 800 |
2022/04/18 | 708 | 714 | 708 | 711 | 1,700 |
2022/04/15 | 703 | 708 | 703 | 708 | 1,500 |
2022/04/14 | 703 | 703 | 701 | 703 | 500 |
2022/04/13 | 703 | 704 | 700 | 703 | 1,300 |
2022/04/12 | 705 | 709 | 702 | 702 | 1,900 |
2022/04/11 | 709 | 709 | 707 | 709 | 900 |
2022/04/08 | 703 | 709 | 702 | 709 | 700 |
2022/04/07 | 703 | 705 | 701 | 703 | 1,000 |
2022/04/06 | 709 | 710 | 703 | 703 | 2,800 |
2022/04/05 | 709 | 709 | 709 | 709 | 400 |
2022/04/04 | 706 | 714 | 706 | 709 | 1,300 |
2022/04/01 | 708 | 708 | 704 | 705 | 1,400 |
2022/03/31 | 707 | 709 | 707 | 708 | 800 |
2022/03/30 | 705 | 709 | 700 | 707 | 3,900 |
2022/03/29 | 725 | 725 | 722 | 725 | 2,100 |
2022/03/28 | 730 | 730 | 721 | 722 | 15,200 |
2022/03/25 | 730 | 732 | 726 | 730 | 1,500 |
2022/03/24 | 720 | 733 | 720 | 730 | 3,200 |
2022/03/23 | 722 | 728 | 716 | 726 | 5,200 |
2022/03/22 | 720 | 722 | 718 | 722 | 2,200 |
2022/03/18 | 714 | 721 | 714 | 718 | 2,000 |
2022/03/17 | 720 | 722 | 718 | 722 | 3,700 |
2022/03/16 | 718 | 718 | 714 | 714 | 900 |
2022/03/15 | 705 | 717 | 705 | 712 | 4,500 |
2022/03/14 | 718 | 718 | 707 | 718 | 3,000 |
2022/03/11 | 718 | 718 | 718 | 718 | 100 |
2022/03/10 | 717 | 725 | 717 | 725 | 300 |
2022/03/09 | 723 | 723 | 710 | 712 | 1,100 |
2022/03/08 | 710 | 726 | 707 | 726 | 1,200 |
2022/03/07 | 728 | 728 | 700 | 710 | 8,700 |
2022/03/04 | 738 | 739 | 727 | 730 | 2,200 |
2022/03/03 | 736 | 740 | 731 | 731 | 1,200 |
2022/03/02 | 737 | 737 | 728 | 737 | 2,400 |
2022/03/01 | 734 | 737 | 729 | 737 | 2,700 |
2022/02/28 | 733 | 734 | 722 | 734 | 2,100 |
2022/02/25 | 720 | 729 | 720 | 729 | 4,200 |
2022/02/24 | 731 | 731 | 720 | 720 | 3,200 |
2022/02/22 | 727 | 729 | 725 | 729 | 500 |
2022/02/21 | 729 | 730 | 723 | 730 | 2,500 |
2022/02/18 | 730 | 730 | 727 | 730 | 1,000 |
2022/02/17 | 733 | 733 | 730 | 730 | 1,300 |
2022/02/16 | 731 | 733 | 730 | 731 | 1,500 |
2022/02/15 | 735 | 738 | 724 | 727 | 7,700 |
2022/02/14 | 739 | 739 | 729 | 735 | 3,100 |
2022/02/10 | 747 | 753 | 745 | 748 | 5,500 |
2022/02/09 | 735 | 747 | 735 | 747 | 10,600 |
2022/02/08 | 737 | 738 | 730 | 737 | 5,000 |
2022/02/07 | 721 | 726 | 721 | 726 | 1,000 |
2022/02/04 | 725 | 728 | 724 | 728 | 1,500 |
2022/02/03 | 724 | 725 | 723 | 725 | 1,400 |
2022/02/02 | 726 | 730 | 726 | 728 | 1,300 |
2022/02/01 | 722 | 727 | 717 | 726 | 3,400 |
2022/01/31 | 711 | 720 | 711 | 720 | 1,500 |
2022/01/28 | 710 | 719 | 705 | 710 | 1,400 |
2022/01/27 | 729 | 729 | 704 | 707 | 5,200 |
2022/01/26 | 728 | 728 | 728 | 728 | 1,500 |
2022/01/25 | 727 | 728 | 717 | 728 | 2,000 |
2022/01/24 | 722 | 726 | 720 | 722 | 2,300 |
2022/01/21 | 725 | 725 | 717 | 722 | 4,300 |
2022/01/20 | 728 | 730 | 724 | 727 | 1,200 |
2022/01/19 | 734 | 740 | 725 | 727 | 3,400 |
2022/01/18 | 737 | 743 | 735 | 738 | 3,100 |
2022/01/17 | 731 | 738 | 731 | 738 | 1,300 |
2022/01/14 | 734 | 734 | 733 | 733 | 1,100 |
2022/01/13 | 737 | 737 | 730 | 733 | 2,200 |
2022/01/12 | 733 | 736 | 733 | 736 | 1,400 |
2022/01/11 | 731 | 731 | 728 | 730 | 2,700 |
2022/01/07 | 730 | 739 | 727 | 732 | 900 |
2022/01/06 | 736 | 737 | 726 | 726 | 3,100 |
2022/01/05 | 732 | 740 | 732 | 737 | 4,000 |
2022/01/04 | 730 | 732 | 722 | 730 | 3,300 |