ハイパー(3054)の株価時系列情報
ハイパー(3054)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 320 | 322 | 318 | 320 | 4,900 |
| 2025/08/06 | 310 | 320 | 310 | 320 | 18,400 |
| 2025/08/05 | 314 | 314 | 310 | 311 | 4,600 |
| 2025/08/04 | 308 | 313 | 308 | 311 | 11,900 |
| 2025/08/01 | 307 | 315 | 306 | 307 | 16,300 |
| 2025/07/31 | 307 | 307 | 304 | 307 | 2,500 |
| 2025/07/30 | 306 | 307 | 304 | 304 | 6,200 |
| 2025/07/29 | 303 | 309 | 303 | 306 | 10,900 |
| 2025/07/28 | 306 | 306 | 305 | 305 | 3,900 |
| 2025/07/25 | 303 | 303 | 302 | 303 | 4,500 |
| 2025/07/24 | 304 | 304 | 301 | 303 | 4,900 |
| 2025/07/23 | 303 | 304 | 302 | 304 | 1,400 |
| 2025/07/22 | 305 | 306 | 303 | 304 | 5,500 |
| 2025/07/18 | 302 | 303 | 300 | 303 | 7,600 |
| 2025/07/17 | 302 | 303 | 301 | 302 | 2,000 |
| 2025/07/16 | 302 | 302 | 301 | 301 | 2,100 |
| 2025/07/15 | 302 | 304 | 302 | 302 | 2,100 |
| 2025/07/14 | 302 | 304 | 301 | 302 | 5,400 |
| 2025/07/11 | 300 | 303 | 300 | 301 | 2,600 |
| 2025/07/10 | 301 | 304 | 301 | 301 | 2,400 |
| 2025/07/09 | 300 | 302 | 300 | 302 | 1,300 |
| 2025/07/08 | 299 | 301 | 298 | 301 | 2,200 |
| 2025/07/07 | 298 | 299 | 297 | 299 | 5,600 |
| 2025/07/04 | 301 | 301 | 297 | 299 | 7,700 |
| 2025/07/03 | 298 | 301 | 295 | 301 | 7,000 |
| 2025/07/02 | 302 | 302 | 296 | 299 | 8,300 |
| 2025/07/01 | 303 | 307 | 300 | 304 | 17,300 |
| 2025/06/30 | 303 | 306 | 301 | 302 | 11,700 |
| 2025/06/27 | 302 | 302 | 298 | 300 | 9,200 |
| 2025/06/26 | 302 | 302 | 299 | 301 | 10,500 |
| 2025/06/25 | 301 | 302 | 300 | 302 | 3,300 |
| 2025/06/24 | 301 | 302 | 300 | 300 | 4,200 |
| 2025/06/23 | 302 | 302 | 299 | 300 | 7,600 |
| 2025/06/20 | 298 | 302 | 298 | 302 | 7,500 |
| 2025/06/19 | 301 | 304 | 299 | 299 | 6,200 |
| 2025/06/18 | 302 | 304 | 301 | 304 | 4,500 |
| 2025/06/17 | 301 | 304 | 301 | 302 | 2,200 |
| 2025/06/16 | 300 | 303 | 299 | 301 | 2,700 |
| 2025/06/13 | 303 | 303 | 300 | 300 | 2,000 |
| 2025/06/12 | 302 | 304 | 299 | 303 | 4,500 |
| 2025/06/11 | 300 | 302 | 299 | 302 | 4,300 |
| 2025/06/10 | 301 | 301 | 299 | 300 | 1,800 |
| 2025/06/09 | 301 | 302 | 299 | 301 | 7,900 |
| 2025/06/06 | 307 | 308 | 301 | 301 | 4,300 |
| 2025/06/05 | 302 | 308 | 301 | 305 | 14,100 |
| 2025/06/04 | 309 | 309 | 298 | 302 | 22,800 |
| 2025/06/03 | 298 | 309 | 298 | 309 | 14,100 |
| 2025/06/02 | 300 | 301 | 296 | 297 | 11,400 |
| 2025/05/30 | 302 | 302 | 299 | 302 | 10,900 |
| 2025/05/29 | 302 | 314 | 299 | 303 | 89,000 |
| 2025/05/28 | 301 | 304 | 299 | 304 | 2,800 |
| 2025/05/27 | 306 | 306 | 295 | 299 | 39,900 |
| 2025/05/26 | 303 | 306 | 302 | 306 | 5,500 |
| 2025/05/23 | 297 | 302 | 295 | 302 | 11,000 |
| 2025/05/22 | 295 | 299 | 295 | 298 | 3,000 |
| 2025/05/21 | 299 | 307 | 295 | 295 | 38,700 |
| 2025/05/20 | 301 | 303 | 298 | 299 | 7,000 |
| 2025/05/19 | 298 | 302 | 296 | 301 | 8,100 |
| 2025/05/16 | 303 | 304 | 287 | 295 | 110,500 |
| 2025/05/15 | 325 | 335 | 320 | 325 | 54,200 |
| 2025/05/14 | 314 | 324 | 314 | 321 | 20,700 |
| 2025/05/13 | 312 | 318 | 312 | 318 | 6,500 |
| 2025/05/12 | 314 | 315 | 312 | 313 | 5,100 |
| 2025/05/09 | 306 | 317 | 302 | 316 | 22,800 |
| 2025/05/08 | 308 | 309 | 306 | 308 | 4,900 |
| 2025/05/07 | 314 | 314 | 306 | 308 | 17,200 |
| 2025/05/02 | 316 | 316 | 314 | 316 | 2,500 |
| 2025/05/01 | 320 | 320 | 311 | 314 | 12,300 |
| 2025/04/30 | 320 | 321 | 311 | 319 | 26,200 |
| 2025/04/28 | 323 | 323 | 314 | 314 | 15,700 |
| 2025/04/25 | 318 | 318 | 312 | 317 | 12,900 |
| 2025/04/24 | 332 | 332 | 314 | 319 | 76,400 |
| 2025/04/23 | 318 | 356 | 310 | 324 | 351,800 |
| 2025/04/22 | 287 | 355 | 287 | 310 | 1,579,600 |
| 2025/04/21 | 294 | 296 | 288 | 290 | 22,600 |
| 2025/04/18 | 280 | 323 | 280 | 294 | 444,000 |
| 2025/04/17 | 287 | 299 | 281 | 283 | 34,900 |
| 2025/04/16 | 302 | 303 | 275 | 285 | 50,000 |
| 2025/04/15 | 283 | 301 | 281 | 296 | 63,200 |
| 2025/04/14 | 270 | 333 | 260 | 273 | 985,600 |
| 2025/04/11 | 277 | 277 | 268 | 268 | 8,800 |
| 2025/04/10 | 284 | 286 | 274 | 279 | 11,300 |
| 2025/04/09 | 257 | 271 | 253 | 271 | 13,900 |
| 2025/04/08 | 268 | 268 | 260 | 267 | 9,700 |
| 2025/04/07 | 265 | 269 | 242 | 252 | 89,600 |
| 2025/04/04 | 290 | 290 | 271 | 278 | 35,600 |
| 2025/04/03 | 290 | 293 | 285 | 290 | 14,100 |
| 2025/04/02 | 295 | 295 | 291 | 292 | 2,700 |
| 2025/04/01 | 295 | 297 | 292 | 292 | 3,700 |
| 2025/03/31 | 298 | 298 | 292 | 294 | 6,700 |
| 2025/03/28 | 299 | 299 | 295 | 298 | 4,100 |
| 2025/03/27 | 294 | 300 | 294 | 296 | 9,300 |
| 2025/03/26 | 298 | 298 | 294 | 296 | 8,100 |
| 2025/03/25 | 297 | 299 | 297 | 298 | 7,300 |
| 2025/03/24 | 293 | 297 | 293 | 296 | 8,800 |
| 2025/03/21 | 289 | 295 | 289 | 293 | 19,400 |
| 2025/03/19 | 289 | 290 | 288 | 288 | 10,200 |
| 2025/03/18 | 289 | 291 | 289 | 289 | 4,300 |
| 2025/03/17 | 291 | 293 | 289 | 289 | 5,000 |
| 2025/03/14 | 288 | 291 | 286 | 290 | 8,200 |
| 2025/03/13 | 289 | 289 | 287 | 289 | 4,700 |
| 2025/03/12 | 285 | 289 | 285 | 287 | 6,200 |
| 2025/03/11 | 285 | 287 | 285 | 285 | 4,400 |
| 2025/03/10 | 287 | 287 | 286 | 286 | 1,900 |
| 2025/03/07 | 287 | 287 | 286 | 287 | 3,000 |
| 2025/03/06 | 287 | 288 | 287 | 287 | 2,400 |
| 2025/03/05 | 289 | 289 | 285 | 286 | 11,400 |
| 2025/03/04 | 289 | 289 | 287 | 288 | 5,000 |
| 2025/03/03 | 290 | 290 | 288 | 289 | 6,200 |
| 2025/02/28 | 296 | 296 | 284 | 291 | 33,200 |
| 2025/02/27 | 291 | 293 | 288 | 292 | 3,800 |
| 2025/02/26 | 291 | 291 | 287 | 288 | 4,800 |
| 2025/02/25 | 288 | 289 | 287 | 288 | 4,200 |
| 2025/02/21 | 288 | 288 | 287 | 287 | 8,200 |
| 2025/02/20 | 288 | 289 | 287 | 287 | 8,100 |
| 2025/02/19 | 288 | 291 | 288 | 288 | 9,100 |
| 2025/02/18 | 292 | 293 | 287 | 287 | 41,100 |
| 2025/02/17 | 305 | 305 | 294 | 294 | 37,300 |
| 2025/02/14 | 302 | 302 | 296 | 299 | 22,400 |
| 2025/02/13 | 298 | 301 | 294 | 301 | 11,500 |
| 2025/02/12 | 298 | 298 | 293 | 298 | 4,300 |
| 2025/02/10 | 297 | 297 | 293 | 295 | 4,400 |
| 2025/02/07 | 292 | 297 | 292 | 294 | 13,600 |
| 2025/02/06 | 287 | 294 | 287 | 291 | 11,900 |
| 2025/02/05 | 290 | 291 | 286 | 288 | 7,700 |
| 2025/02/04 | 284 | 290 | 284 | 290 | 11,400 |
| 2025/02/03 | 285 | 285 | 283 | 284 | 13,200 |
| 2025/01/31 | 286 | 287 | 285 | 285 | 16,300 |
| 2025/01/30 | 288 | 292 | 287 | 287 | 43,900 |
| 2025/01/29 | 292 | 293 | 288 | 288 | 26,700 |
| 2025/01/28 | 291 | 293 | 291 | 292 | 10,400 |
| 2025/01/27 | 294 | 294 | 290 | 291 | 17,900 |
| 2025/01/24 | 293 | 294 | 291 | 293 | 8,300 |
| 2025/01/23 | 295 | 295 | 291 | 293 | 7,300 |
| 2025/01/22 | 293 | 295 | 292 | 295 | 5,600 |
| 2025/01/21 | 293 | 294 | 292 | 292 | 5,700 |
| 2025/01/20 | 293 | 294 | 292 | 292 | 4,900 |
| 2025/01/17 | 294 | 294 | 291 | 294 | 10,600 |
| 2025/01/16 | 296 | 297 | 295 | 295 | 10,200 |
| 2025/01/15 | 296 | 297 | 296 | 296 | 3,400 |
| 2025/01/14 | 292 | 296 | 292 | 296 | 10,000 |
| 2025/01/10 | 292 | 296 | 292 | 293 | 2,000 |
| 2025/01/09 | 293 | 294 | 292 | 292 | 7,700 |
| 2025/01/08 | 293 | 298 | 292 | 292 | 28,100 |
| 2025/01/07 | 293 | 295 | 292 | 294 | 17,100 |
| 2025/01/06 | 293 | 293 | 291 | 293 | 13,600 |
| 2024/12/30 | 294 | 296 | 291 | 292 | 6,200 |
| 2024/12/27 | 290 | 292 | 290 | 292 | 7,000 |
| 2024/12/26 | 292 | 294 | 291 | 292 | 28,000 |
| 2024/12/25 | 290 | 292 | 287 | 291 | 17,300 |
| 2024/12/24 | 297 | 297 | 288 | 289 | 48,800 |
| 2024/12/23 | 311 | 314 | 295 | 297 | 37,900 |
| 2024/12/20 | 296 | 324 | 293 | 306 | 183,200 |
| 2024/12/19 | 287 | 291 | 286 | 288 | 22,800 |
| 2024/12/18 | 284 | 287 | 284 | 287 | 11,100 |
| 2024/12/17 | 285 | 285 | 284 | 284 | 4,000 |
| 2024/12/16 | 284 | 286 | 283 | 286 | 8,300 |
| 2024/12/13 | 285 | 287 | 284 | 284 | 59,300 |
| 2024/12/12 | 285 | 288 | 285 | 285 | 9,800 |
| 2024/12/11 | 285 | 286 | 285 | 285 | 4,800 |
| 2024/12/10 | 287 | 287 | 285 | 285 | 4,900 |
| 2024/12/09 | 287 | 287 | 285 | 286 | 5,000 |
| 2024/12/06 | 287 | 287 | 284 | 285 | 3,300 |
| 2024/12/05 | 285 | 286 | 283 | 283 | 7,100 |
| 2024/12/04 | 284 | 286 | 284 | 284 | 6,500 |
| 2024/12/03 | 287 | 288 | 284 | 284 | 13,700 |
| 2024/12/02 | 289 | 289 | 285 | 287 | 7,700 |
| 2024/11/29 | 285 | 289 | 285 | 286 | 6,400 |
| 2024/11/28 | 288 | 289 | 285 | 285 | 10,700 |
| 2024/11/27 | 290 | 291 | 288 | 288 | 19,500 |
| 2024/11/26 | 292 | 292 | 289 | 289 | 7,400 |
| 2024/11/25 | 292 | 292 | 289 | 291 | 3,800 |
| 2024/11/22 | 292 | 292 | 287 | 290 | 21,400 |
| 2024/11/21 | 293 | 293 | 290 | 291 | 7,400 |
| 2024/11/20 | 296 | 296 | 293 | 293 | 2,300 |
| 2024/11/19 | 291 | 294 | 291 | 292 | 21,800 |
| 2024/11/18 | 296 | 297 | 290 | 291 | 28,000 |
| 2024/11/15 | 294 | 298 | 283 | 295 | 93,000 |
| 2024/11/14 | 321 | 326 | 316 | 326 | 26,400 |
| 2024/11/13 | 318 | 320 | 315 | 320 | 12,300 |
| 2024/11/12 | 321 | 321 | 316 | 316 | 16,500 |
| 2024/11/11 | 321 | 324 | 320 | 321 | 11,200 |
| 2024/11/08 | 316 | 321 | 316 | 321 | 12,400 |
| 2024/11/07 | 313 | 315 | 312 | 315 | 7,500 |
| 2024/11/06 | 310 | 313 | 310 | 312 | 7,900 |
| 2024/11/05 | 316 | 316 | 309 | 311 | 10,000 |
| 2024/11/01 | 308 | 310 | 306 | 310 | 7,800 |
| 2024/10/31 | 306 | 310 | 306 | 308 | 7,400 |
| 2024/10/30 | 310 | 312 | 306 | 306 | 49,400 |
| 2024/10/29 | 310 | 314 | 309 | 310 | 9,200 |
| 2024/10/28 | 314 | 314 | 306 | 310 | 9,500 |
| 2024/10/25 | 310 | 312 | 304 | 307 | 20,800 |
| 2024/10/24 | 313 | 315 | 310 | 310 | 15,100 |
| 2024/10/23 | 314 | 318 | 314 | 315 | 3,500 |
| 2024/10/22 | 317 | 317 | 311 | 314 | 11,100 |
| 2024/10/21 | 314 | 318 | 314 | 317 | 4,500 |
| 2024/10/18 | 312 | 313 | 310 | 313 | 9,800 |
| 2024/10/17 | 309 | 314 | 309 | 312 | 10,800 |
| 2024/10/16 | 310 | 310 | 309 | 309 | 11,000 |
| 2024/10/15 | 309 | 310 | 309 | 310 | 2,300 |