日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 1,112 1,136 1,109 1,135 6,700
2023/12/28 1,085 1,112 1,085 1,112 7,200
2023/12/27 1,115 1,115 1,083 1,097 7,400
2023/12/26 1,127 1,127 1,105 1,115 3,000
2023/12/25 1,142 1,142 1,124 1,127 3,900
2023/12/22 1,158 1,187 1,142 1,142 8,100
2023/12/21 1,111 1,150 1,111 1,141 16,600
2023/12/20 1,104 1,117 1,087 1,111 6,600
2023/12/19 1,117 1,130 1,065 1,105 14,600
2023/12/18 1,085 1,117 1,085 1,117 14,500
2023/12/15 1,063 1,111 1,061 1,088 7,600
2023/12/14 1,103 1,117 1,083 1,088 7,600
2023/12/13 1,096 1,104 1,090 1,090 4,800
2023/12/12 1,077 1,100 1,075 1,096 5,900
2023/12/11 1,060 1,094 1,048 1,094 13,700
2023/12/08 1,057 1,057 1,041 1,046 5,000
2023/12/07 1,065 1,065 1,059 1,059 2,200
2023/12/06 1,060 1,069 1,059 1,060 3,700
2023/12/05 1,064 1,067 1,059 1,060 5,700
2023/12/04 1,067 1,068 1,059 1,064 4,800
2023/12/01 1,065 1,070 1,058 1,058 2,600
2023/11/30 1,058 1,072 1,056 1,061 3,800
2023/11/29 1,068 1,068 1,051 1,060 4,000
2023/11/28 1,070 1,070 1,054 1,070 5,300
2023/11/27 1,063 1,072 1,058 1,072 5,700
2023/11/24 1,063 1,063 1,060 1,063 2,800
2023/11/22 1,058 1,065 1,058 1,063 2,600
2023/11/21 1,061 1,061 1,055 1,058 2,200
2023/11/20 1,062 1,062 1,054 1,058 3,400
2023/11/17 1,050 1,068 1,043 1,063 7,500
2023/11/16 1,045 1,051 1,038 1,048 4,100
2023/11/15 1,043 1,048 1,042 1,045 2,100
2023/11/14 1,037 1,048 1,036 1,047 5,200
2023/11/13 1,041 1,045 1,040 1,040 2,800
2023/11/10 1,046 1,046 1,036 1,044 6,300
2023/11/09 1,050 1,052 1,035 1,046 11,000
2023/11/08 1,069 1,069 1,050 1,051 5,400
2023/11/07 1,055 1,069 1,055 1,069 4,300
2023/11/06 1,059 1,059 1,047 1,052 5,000
2023/11/02 1,052 1,058 1,042 1,042 10,800
2023/11/01 1,062 1,062 1,041 1,048 22,500
2023/10/31 1,093 1,101 1,078 1,083 7,500
2023/10/30 1,093 1,093 1,082 1,093 2,700
2023/10/27 1,095 1,099 1,083 1,093 5,300
2023/10/26 1,090 1,090 1,079 1,084 5,000
2023/10/25 1,096 1,096 1,086 1,090 1,700
2023/10/24 1,095 1,097 1,073 1,096 7,200
2023/10/23 1,090 1,091 1,083 1,091 2,700
2023/10/20 1,090 1,097 1,090 1,090 4,000
2023/10/19 1,082 1,100 1,082 1,099 1,800
2023/10/18 1,089 1,093 1,080 1,087 2,700
2023/10/17 1,105 1,105 1,089 1,089 2,800
2023/10/16 1,091 1,113 1,090 1,090 2,000
2023/10/13 1,109 1,110 1,083 1,110 1,500
2023/10/12 1,103 1,111 1,094 1,111 5,000
2023/10/11 1,112 1,112 1,099 1,099 3,200
2023/10/10 1,105 1,116 1,105 1,112 2,500
2023/10/06 1,088 1,105 1,088 1,105 3,400
2023/10/05 1,067 1,103 1,061 1,078 9,700
2023/10/04 1,076 1,096 1,040 1,057 19,600
2023/10/03 1,128 1,137 1,100 1,103 19,100
2023/10/02 1,151 1,159 1,124 1,141 8,000
2023/09/29 1,190 1,190 1,151 1,151 3,200
2023/09/28 1,154 1,162 1,154 1,161 900
2023/09/27 1,164 1,166 1,151 1,165 4,100
2023/09/26 1,173 1,173 1,161 1,165 2,200
2023/09/25 1,167 1,178 1,164 1,170 4,400
2023/09/22 1,152 1,168 1,132 1,163 6,500
2023/09/21 1,176 1,176 1,155 1,161 6,300
2023/09/20 1,180 1,185 1,162 1,168 7,500
2023/09/19 1,145 1,180 1,144 1,180 24,500
2023/09/15 1,113 1,146 1,113 1,139 12,700
2023/09/14 1,111 1,122 1,109 1,116 5,000
2023/09/13 1,110 1,116 1,100 1,116 3,400
2023/09/12 1,117 1,117 1,105 1,110 3,200
2023/09/11 1,120 1,133 1,105 1,108 5,100
2023/09/08 1,115 1,125 1,115 1,117 3,000
2023/09/07 1,115 1,124 1,108 1,115 6,500
2023/09/06 1,130 1,130 1,115 1,115 4,500
2023/09/05 1,125 1,125 1,115 1,123 4,100
2023/09/04 1,105 1,127 1,105 1,125 7,700
2023/09/01 1,098 1,105 1,093 1,105 2,700
2023/08/31 1,096 1,106 1,094 1,098 4,400
2023/08/30 1,118 1,118 1,090 1,096 7,500
2023/08/29 1,101 1,101 1,088 1,095 7,200
2023/08/28 1,100 1,109 1,096 1,101 6,300
2023/08/25 1,084 1,097 1,083 1,097 3,400
2023/08/24 1,093 1,093 1,084 1,084 2,800
2023/08/23 1,079 1,088 1,067 1,088 9,000
2023/08/22 1,068 1,072 1,063 1,070 3,600
2023/08/21 1,074 1,087 1,053 1,068 12,900
2023/08/18 1,071 1,085 1,066 1,074 7,300
2023/08/17 1,093 1,093 1,052 1,085 14,300
2023/08/16 1,100 1,108 1,092 1,100 11,500
2023/08/15 1,107 1,110 1,099 1,100 6,200
2023/08/14 1,122 1,123 1,102 1,103 6,100
2023/08/10 1,101 1,120 1,075 1,120 27,600
2023/08/09 1,092 1,127 1,092 1,105 20,700
2023/08/08 1,137 1,144 1,092 1,110 49,000
2023/08/07 1,122 1,151 1,122 1,141 7,100
2023/08/04 1,120 1,140 1,120 1,140 10,500
2023/08/03 1,148 1,148 1,129 1,145 5,400
2023/08/02 1,146 1,163 1,141 1,148 7,200
2023/08/01 1,130 1,149 1,130 1,149 11,700
2023/07/31 1,130 1,145 1,120 1,130 10,700
2023/07/28 1,155 1,157 1,118 1,129 21,300
2023/07/27 1,161 1,169 1,152 1,153 3,400
2023/07/26 1,171 1,171 1,159 1,163 5,300
2023/07/25 1,146 1,169 1,141 1,169 14,100
2023/07/24 1,180 1,180 1,140 1,144 14,000
2023/07/21 1,155 1,162 1,151 1,162 9,000
2023/07/20 1,159 1,199 1,155 1,155 46,100
2023/07/19 1,146 1,157 1,146 1,157 4,400
2023/07/18 1,156 1,156 1,140 1,143 4,400
2023/07/14 1,158 1,158 1,136 1,156 12,500
2023/07/13 1,130 1,159 1,130 1,158 7,100
2023/07/12 1,130 1,144 1,130 1,130 7,200
2023/07/11 1,146 1,157 1,126 1,128 14,100
2023/07/10 1,145 1,165 1,132 1,150 10,100
2023/07/07 1,138 1,177 1,138 1,150 22,400
2023/07/06 1,187 1,195 1,135 1,150 30,000
2023/07/05 1,198 1,230 1,184 1,200 37,000
2023/07/04 1,165 1,200 1,164 1,195 21,600
2023/07/03 1,197 1,197 1,158 1,165 43,300
2023/06/30 1,161 1,190 1,161 1,187 28,600
2023/06/29 1,140 1,172 1,135 1,161 37,400
2023/06/28 1,140 1,140 1,121 1,135 17,900
2023/06/27 1,134 1,144 1,101 1,131 22,400
2023/06/26 1,129 1,150 1,120 1,134 19,400
2023/06/23 1,165 1,165 1,065 1,122 55,000
2023/06/22 1,172 1,174 1,130 1,146 30,500
2023/06/21 1,155 1,181 1,155 1,172 15,800
2023/06/20 1,194 1,208 1,153 1,154 45,500
2023/06/19 1,137 1,187 1,115 1,170 57,500
2023/06/16 1,045 1,108 1,037 1,108 48,000
2023/06/15 1,009 1,030 1,009 1,030 7,800
2023/06/14 1,040 1,040 1,007 1,009 15,900
2023/06/13 1,047 1,048 1,019 1,024 13,200
2023/06/12 981 1,035 981 1,035 38,200
2023/06/09 970 986 960 979 19,200
2023/06/08 967 967 957 962 6,300
2023/06/07 966 974 953 967 43,500
2023/06/06 970 982 961 975 20,900
2023/06/05 996 1,010 965 970 40,000
2023/06/02 957 998 957 981 30,700
2023/06/01 948 957 948 952 3,700
2023/05/31 957 957 948 948 14,900
2023/05/30 958 960 953 957 2,500
2023/05/29 952 962 952 958 5,500
2023/05/26 957 957 949 951 9,400
2023/05/25 963 965 957 957 5,200
2023/05/24 965 976 962 963 13,900
2023/05/23 970 979 945 962 28,700
2023/05/22 923 982 923 960 57,800
2023/05/19 916 935 916 920 220,300
2023/05/18 918 938 915 927 28,300
2023/05/17 920 923 913 921 13,600
2023/05/16 915 925 909 920 19,800
2023/05/15 926 928 912 912 27,300
2023/05/12 937 940 920 937 16,200
2023/05/11 950 970 931 934 61,200
2023/05/10 901 914 898 908 18,100
2023/05/09 892 901 886 901 6,800
2023/05/08 882 895 881 888 8,200
2023/05/02 884 885 881 881 4,500
2023/05/01 884 884 875 884 7,300
2023/04/28 881 882 869 882 7,200
2023/04/27 873 882 873 882 1,500
2023/04/26 886 886 873 880 4,200
2023/04/25 889 889 884 885 2,900
2023/04/24 881 888 878 888 3,400
2023/04/21 876 878 869 878 2,200
2023/04/20 864 876 864 876 4,200
2023/04/19 863 875 862 864 3,100
2023/04/18 863 870 855 870 5,900
2023/04/17 870 878 862 862 5,300
2023/04/14 860 869 860 869 7,800
2023/04/13 854 857 852 857 4,000
2023/04/12 849 852 844 852 3,400
2023/04/11 862 862 848 849 7,600
2023/04/10 854 871 854 863 2,200
2023/04/07 874 877 854 859 7,400
2023/04/06 878 882 877 877 1,100
2023/04/05 885 887 878 886 2,200
2023/04/04 880 895 879 886 4,300
2023/04/03 895 895 875 880 4,900
2023/03/31 880 897 873 892 7,300
2023/03/30 879 879 861 872 2,700
2023/03/29 895 899 891 892 8,500
2023/03/28 896 900 894 897 5,700
2023/03/27 891 895 891 893 3,900
2023/03/24 885 888 878 888 1,900
2023/03/23 880 885 873 876 1,900
2023/03/22 867 889 867 880 7,100
2023/03/20 877 877 866 866 3,600
2023/03/17 862 878 862 875 12,700
2023/03/16 852 860 846 860 4,200
2023/03/15 862 866 859 862 3,800
2023/03/14 872 872 840 857 16,800
2023/03/13 877 880 871 872 9,700
2023/03/10 890 894 887 890 4,300
2023/03/09 891 904 891 896 3,300
2023/03/08 894 900 890 890 7,200
2023/03/07 891 894 891 891 1,400
2023/03/06 893 895 888 890 4,400
2023/03/03 886 891 886 887 3,100
2023/03/02 891 897 883 886 4,200
2023/03/01 899 899 893 896 3,900
2023/02/28 894 899 890 892 5,200
2023/02/27 899 900 890 891 5,000
2023/02/24 888 896 887 896 2,900
2023/02/22 896 896 882 885 3,100
2023/02/21 895 903 890 896 9,500
2023/02/20 890 896 889 895 5,900
2023/02/17 890 890 880 889 6,200
2023/02/16 879 890 874 890 8,800
2023/02/15 875 878 872 877 3,300
2023/02/14 877 882 868 874 8,000
2023/02/13 885 885 866 880 7,600
2023/02/10 871 885 871 885 14,300
2023/02/09 901 904 878 880 68,500
2023/02/08 836 846 836 846 5,800
2023/02/07 845 845 838 838 3,000
2023/02/06 848 848 838 845 3,600
2023/02/03 856 856 849 849 3,200
2023/02/02 850 856 849 852 6,000
2023/02/01 843 856 842 849 7,100
2023/01/31 830 833 827 833 2,600
2023/01/30 840 840 830 830 7,700
2023/01/27 848 848 840 840 1,000
2023/01/26 847 848 835 848 3,800
2023/01/25 834 848 827 848 3,800
2023/01/24 826 835 806 835 10,400
2023/01/23 840 843 826 826 5,600
2023/01/20 849 850 840 840 10,200
2023/01/19 845 850 835 847 4,300
2023/01/18 857 861 831 845 16,300
2023/01/17 814 847 814 847 13,600
2023/01/16 810 814 810 814 3,500
2023/01/13 790 816 789 810 13,800
2023/01/12 780 794 780 784 3,500
2023/01/11 792 793 780 780 9,400
2023/01/10 770 785 770 784 13,800
2023/01/06 752 768 752 765 11,000
2023/01/05 753 759 750 750 6,300
2023/01/04 754 754 748 754 2,200

このページの先頭へ