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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,361 | 1,397 | 1,361 | 1,397 | 700 |
| 2026/06/11 | 1,361 | 1,390 | 1,361 | 1,390 | 500 |
| 2026/06/10 | 1,400 | 1,400 | 1,372 | 1,376 | 700 |
| 2026/06/09 | 1,429 | 1,429 | 1,383 | 1,400 | 1,200 |
| 2026/06/08 | 1,416 | 1,429 | 1,401 | 1,429 | 1,700 |
| 2026/06/05 | 1,375 | 1,417 | 1,375 | 1,416 | 3,400 |
| 2026/06/04 | 1,352 | 1,380 | 1,351 | 1,375 | 4,900 |
| 2026/06/03 | 1,355 | 1,378 | 1,353 | 1,353 | 2,300 |
| 2026/06/02 | 1,380 | 1,380 | 1,340 | 1,351 | 1,800 |
| 2026/06/01 | 1,400 | 1,400 | 1,385 | 1,388 | 1,700 |
| 2026/05/29 | 1,402 | 1,403 | 1,398 | 1,403 | 600 |
| 2026/05/28 | 1,404 | 1,404 | 1,397 | 1,402 | 600 |
| 2026/05/27 | 1,419 | 1,419 | 1,396 | 1,396 | 1,500 |
| 2026/05/26 | 1,414 | 1,419 | 1,396 | 1,419 | 1,100 |
| 2026/05/25 | 1,400 | 1,437 | 1,400 | 1,414 | 3,200 |
| 2026/05/22 | 1,395 | 1,400 | 1,393 | 1,400 | 1,100 |
| 2026/05/21 | 1,397 | 1,399 | 1,395 | 1,395 | 600 |
| 2026/05/20 | 1,418 | 1,418 | 1,400 | 1,403 | 800 |
| 2026/05/19 | 1,398 | 1,418 | 1,390 | 1,418 | 2,300 |
| 2026/05/18 | 1,413 | 1,417 | 1,394 | 1,410 | 1,100 |
| 2026/05/15 | 1,400 | 1,419 | 1,398 | 1,398 | 2,600 |
| 2026/05/14 | 1,415 | 1,415 | 1,400 | 1,400 | 2,000 |
| 2026/05/13 | 1,378 | 1,419 | 1,376 | 1,400 | 2,100 |
| 2026/05/12 | 1,394 | 1,414 | 1,390 | 1,390 | 8,300 |
| 2026/05/11 | 1,404 | 1,435 | 1,401 | 1,401 | 5,600 |
| 2026/05/08 | 1,406 | 1,432 | 1,400 | 1,403 | 4,800 |
| 2026/05/07 | 1,417 | 1,447 | 1,403 | 1,420 | 3,900 |
| 2026/05/01 | 1,419 | 1,446 | 1,414 | 1,416 | 2,100 |
| 2026/04/30 | 1,439 | 1,439 | 1,429 | 1,429 | 400 |
| 2026/04/28 | 1,454 | 1,454 | 1,439 | 1,440 | 1,500 |
| 2026/04/27 | 1,454 | 1,454 | 1,408 | 1,454 | 2,300 |
| 2026/04/24 | 1,441 | 1,454 | 1,441 | 1,454 | 3,100 |
| 2026/04/23 | 1,450 | 1,454 | 1,450 | 1,450 | 2,600 |
| 2026/04/22 | 1,450 | 1,459 | 1,440 | 1,450 | 1,900 |
| 2026/04/21 | 1,462 | 1,462 | 1,442 | 1,450 | 1,800 |
| 2026/04/20 | 1,450 | 1,465 | 1,450 | 1,465 | 1,800 |
| 2026/04/17 | 1,448 | 1,459 | 1,448 | 1,459 | 600 |
| 2026/04/16 | 1,446 | 1,461 | 1,446 | 1,461 | 2,000 |
| 2026/04/15 | 1,471 | 1,471 | 1,444 | 1,446 | 1,200 |
| 2026/04/14 | 1,475 | 1,475 | 1,446 | 1,470 | 700 |
| 2026/04/13 | 1,456 | 1,474 | 1,451 | 1,473 | 11,400 |
| 2026/04/10 | 1,478 | 1,478 | 1,452 | 1,456 | 700 |
| 2026/04/09 | 1,478 | 1,480 | 1,466 | 1,479 | 1,800 |
| 2026/04/08 | 1,470 | 1,477 | 1,456 | 1,462 | 1,600 |
| 2026/04/07 | 1,455 | 1,477 | 1,450 | 1,470 | 1,300 |
| 2026/04/06 | 1,450 | 1,477 | 1,443 | 1,452 | 5,800 |
| 2026/04/03 | 1,452 | 1,472 | 1,450 | 1,450 | 3,900 |
| 2026/03/27 | 1,565 | 1,595 | 1,565 | 1,583 | 4,000 |
| 2026/03/26 | 1,583 | 1,590 | 1,580 | 1,584 | 5,000 |
| 2026/03/25 | 1,591 | 1,591 | 1,566 | 1,583 | 3,900 |
| 2026/03/24 | 1,583 | 1,583 | 1,563 | 1,563 | 400 |
| 2026/03/23 | 1,563 | 1,563 | 1,545 | 1,548 | 2,600 |
| 2026/03/19 | 1,563 | 1,584 | 1,563 | 1,563 | 2,900 |
| 2026/03/18 | 1,598 | 1,598 | 1,523 | 1,578 | 3,800 |
| 2026/03/17 | 1,558 | 1,601 | 1,529 | 1,600 | 8,700 |
| 2026/03/16 | 1,534 | 1,553 | 1,509 | 1,550 | 3,100 |
| 2026/03/13 | 1,568 | 1,588 | 1,555 | 1,555 | 2,100 |
| 2026/03/12 | 1,575 | 1,583 | 1,539 | 1,583 | 2,400 |
| 2026/03/11 | 1,565 | 1,580 | 1,547 | 1,580 | 4,100 |
| 2026/03/10 | 1,535 | 1,588 | 1,535 | 1,561 | 1,700 |
| 2026/03/09 | 1,514 | 1,538 | 1,514 | 1,535 | 2,000 |
| 2026/03/06 | 1,579 | 1,579 | 1,499 | 1,568 | 5,500 |
| 2026/03/05 | 1,517 | 1,587 | 1,517 | 1,587 | 5,600 |
| 2026/03/04 | 1,531 | 1,543 | 1,500 | 1,517 | 12,800 |
| 2026/03/03 | 1,581 | 1,589 | 1,560 | 1,560 | 5,500 |
| 2026/03/02 | 1,583 | 1,599 | 1,576 | 1,581 | 5,400 |
| 2026/02/27 | 1,598 | 1,600 | 1,588 | 1,596 | 3,900 |
| 2026/02/26 | 1,596 | 1,598 | 1,586 | 1,594 | 2,100 |
| 2026/02/25 | 1,590 | 1,597 | 1,590 | 1,596 | 3,500 |
| 2026/02/24 | 1,581 | 1,595 | 1,581 | 1,594 | 3,600 |
| 2026/02/20 | 1,573 | 1,601 | 1,567 | 1,593 | 3,900 |
| 2026/02/19 | 1,565 | 1,576 | 1,565 | 1,570 | 2,300 |
| 2026/02/18 | 1,563 | 1,579 | 1,563 | 1,565 | 4,700 |
| 2026/02/17 | 1,556 | 1,562 | 1,551 | 1,561 | 3,100 |
| 2026/02/16 | 1,554 | 1,567 | 1,552 | 1,556 | 4,300 |
| 2026/02/13 | 1,558 | 1,569 | 1,553 | 1,565 | 5,800 |
| 2026/02/12 | 1,576 | 1,585 | 1,556 | 1,563 | 4,300 |
| 2026/02/10 | 1,577 | 1,588 | 1,576 | 1,587 | 3,000 |
| 2026/02/09 | 1,598 | 1,598 | 1,550 | 1,583 | 13,100 |
| 2026/02/06 | 1,582 | 1,582 | 1,570 | 1,570 | 2,800 |
| 2026/02/05 | 1,585 | 1,609 | 1,578 | 1,589 | 8,800 |
| 2026/02/04 | 1,628 | 1,628 | 1,605 | 1,618 | 2,500 |
| 2026/02/03 | 1,602 | 1,606 | 1,553 | 1,597 | 10,500 |
| 2026/02/02 | 1,636 | 1,636 | 1,616 | 1,620 | 3,100 |
| 2026/01/30 | 1,638 | 1,638 | 1,623 | 1,636 | 2,400 |
| 2026/01/29 | 1,626 | 1,648 | 1,614 | 1,648 | 7,300 |
| 2026/01/28 | 1,640 | 1,648 | 1,625 | 1,626 | 2,000 |
| 2026/01/27 | 1,640 | 1,647 | 1,636 | 1,647 | 1,200 |
| 2026/01/26 | 1,648 | 1,649 | 1,639 | 1,640 | 8,700 |
| 2026/01/23 | 1,630 | 1,644 | 1,630 | 1,644 | 3,800 |
| 2026/01/22 | 1,633 | 1,646 | 1,629 | 1,629 | 5,100 |
| 2026/01/21 | 1,637 | 1,637 | 1,629 | 1,629 | 3,000 |
| 2026/01/20 | 1,656 | 1,656 | 1,641 | 1,651 | 5,400 |
| 2026/01/19 | 1,600 | 1,661 | 1,600 | 1,661 | 14,600 |
| 2026/01/16 | 1,607 | 1,625 | 1,603 | 1,605 | 8,900 |
| 2026/01/15 | 1,605 | 1,609 | 1,602 | 1,605 | 7,600 |
| 2026/01/14 | 1,605 | 1,609 | 1,600 | 1,605 | 13,800 |
| 2026/01/13 | 1,616 | 1,616 | 1,601 | 1,601 | 4,300 |
| 2026/01/09 | 1,600 | 1,609 | 1,600 | 1,600 | 5,100 |
| 2026/01/08 | 1,607 | 1,615 | 1,600 | 1,600 | 7,500 |
| 2026/01/07 | 1,605 | 1,613 | 1,601 | 1,602 | 3,000 |
| 2026/01/06 | 1,606 | 1,619 | 1,595 | 1,601 | 6,900 |
| 2026/01/05 | 1,585 | 1,619 | 1,585 | 1,591 | 7,000 |