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

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
2009/12/30 93,501 94,101 93,501 94,101 5
2009/12/29 97,999 99,901 96,499 98,500 8
2009/12/28 92,100 98,101 92,100 97,999 76
2009/12/25 110,000 112,799 105,500 110,000 57
2009/12/24 109,799 113,000 107,000 107,000 47
2009/12/22 106,001 106,901 105,800 106,901 38
2009/12/21 103,501 105,800 103,501 105,800 27
2009/12/18 103,999 103,999 103,501 103,501 2
2009/12/17 105,500 105,500 103,000 103,000 13
2009/12/16 106,700 106,700 103,999 103,999 16
2009/12/15 106,799 106,799 106,799 106,799 3
2009/12/14 103,501 106,901 103,501 106,901 5
2009/12/11 102,199 102,199 101,500 102,199 8
2009/12/10 102,199 102,199 102,199 102,199 1
2009/12/09 102,001 102,001 102,001 102,001 1
2009/12/07 106,001 107,000 106,001 107,000 8
2009/12/04 102,001 102,001 102,001 102,001 7
2009/12/03 102,100 103,501 102,100 103,501 5
2009/12/02 101,299 102,001 100,999 102,001 11
2009/11/30 107,501 107,900 107,501 107,900 5
2009/11/27 107,000 107,000 107,000 107,000 1
2009/11/26 105,001 105,001 105,001 105,001 6
2009/11/25 99,799 103,000 99,799 103,000 7
2009/11/24 99,301 100,000 99,001 99,301 8
2009/11/20 97,999 97,999 97,999 97,999 1
2009/11/19 97,099 97,099 95,001 96,499 6
2009/11/18 95,800 95,800 92,001 92,100 11
2009/11/17 95,800 95,800 95,800 95,800 2
2009/11/16 100,000 100,000 90,300 93,999 18
2009/11/13 106,499 106,499 97,000 100,000 19
2009/11/10 108,299 113,501 105,200 113,201 24
2009/11/09 116,001 116,001 110,000 114,200 21
2009/11/06 122,100 122,100 122,001 122,001 2
2009/11/04 127,999 127,999 127,999 127,999 1
2009/11/02 127,999 127,999 127,999 127,999 2
2009/10/30 127,999 127,999 127,999 127,999 1
2009/10/29 122,001 127,801 120,000 127,801 5
2009/10/28 122,001 124,899 122,001 124,899 3
2009/10/27 122,001 122,001 122,001 122,001 1
2009/10/26 124,500 124,500 124,500 124,500 4
2009/10/23 123,300 123,501 123,300 123,501 10
2009/10/22 119,001 119,001 119,001 119,001 1
2009/10/21 119,001 119,001 119,001 119,001 3
2009/10/20 120,999 123,000 120,999 123,000 6
2009/10/19 123,000 123,501 123,000 123,501 6
2009/10/16 119,001 119,001 119,001 119,001 2
2009/10/15 125,001 125,001 119,001 119,001 22
2009/10/14 119,901 122,499 116,499 122,499 19
2009/10/13 115,500 119,901 115,500 119,901 5
2009/10/08 117,999 120,999 117,999 120,999 2
2009/10/07 112,100 112,100 112,100 112,100 5
2009/10/06 110,000 110,000 110,000 110,000 1
2009/10/05 108,200 110,000 107,000 110,000 12
2009/10/02 113,099 113,099 112,199 112,199 8
2009/09/30 113,900 122,001 113,900 122,001 24
2009/09/29 110,999 113,999 110,000 113,999 11
2009/09/28 113,000 113,000 112,499 113,000 10
2009/09/25 109,001 109,001 108,299 108,500 3
2009/09/24 109,001 109,001 107,000 107,000 3
2009/09/18 104,899 107,501 104,599 107,501 29
2009/09/17 104,500 104,500 104,500 104,500 1
2009/09/16 104,599 105,001 104,200 104,899 12
2009/09/15 103,900 103,900 103,699 103,699 2
2009/09/14 103,999 103,999 103,999 103,999 2
2009/09/09 102,901 104,701 102,799 104,701 6
2009/09/08 103,501 103,501 103,000 103,099 6
2009/09/07 104,899 105,001 104,899 105,001 3
2009/09/03 104,599 104,599 103,501 103,999 7
2009/09/02 103,201 105,500 102,799 104,500 11
2009/09/01 103,501 103,501 103,399 103,399 3
2009/08/31 104,800 104,800 103,999 104,101 5
2009/08/28 104,299 104,899 102,901 104,800 12
2009/08/27 102,799 104,899 102,700 104,899 8
2009/08/26 104,599 104,599 102,700 103,501 6
2009/08/25 103,000 103,000 102,499 102,499 15
2009/08/24 103,000 103,000 102,799 102,799 6
2009/08/21 103,501 103,501 102,499 102,601 19
2009/08/20 103,399 103,399 103,399 103,399 2
2009/08/19 102,799 103,399 102,799 103,399 8
2009/08/18 102,601 104,899 102,499 104,899 21
2009/08/17 105,500 105,500 103,099 103,099 6
2009/08/14 107,000 107,000 102,601 105,001 12
2009/08/13 105,001 105,001 105,001 105,001 2
2009/08/12 109,499 109,499 105,001 105,001 7
2009/08/11 103,501 103,501 103,501 103,501 1
2009/08/10 102,301 103,000 102,301 103,000 4
2009/08/07 102,100 102,301 102,100 102,301 12
2009/08/06 105,001 105,001 102,499 105,001 7
2009/08/05 104,899 105,001 104,500 104,500 5
2009/08/04 102,700 102,700 102,199 102,199 18
2009/08/03 102,199 103,099 102,199 102,700 17
2009/07/31 104,299 106,901 103,999 103,999 10
2009/07/30 103,000 103,000 103,000 103,000 2
2009/07/29 106,001 106,001 101,500 103,000 4
2009/07/28 106,901 106,901 101,701 105,701 15
2009/07/27 106,199 107,999 106,199 107,000 21
2009/07/24 106,199 107,501 103,999 107,501 62
2009/07/23 105,001 112,001 103,099 110,999 63
2009/07/22 123,000 123,000 123,000 123,000 4
2009/07/21 121,800 125,101 121,800 123,000 5
2009/07/17 121,800 121,800 121,800 121,800 3
2009/07/16 121,800 122,001 121,800 121,800 7
2009/07/15 113,999 113,999 113,801 113,801 2
2009/07/14 113,801 119,001 113,801 113,801 11
2009/07/13 114,299 114,299 113,801 113,801 6
2009/07/10 114,299 114,299 114,299 114,299 1
2009/07/09 120,000 120,000 113,900 114,101 9
2009/07/08 120,000 120,000 120,000 120,000 2
2009/07/07 119,199 119,199 117,999 119,199 9
2009/07/06 119,001 119,001 119,001 119,001 2
2009/07/03 121,101 121,101 120,300 120,300 6
2009/07/02 121,200 125,001 121,200 125,001 4
2009/07/01 120,999 125,001 120,999 125,001 3
2009/06/30 120,999 120,999 120,999 120,999 2
2009/06/29 127,999 127,999 123,999 125,001 10
2009/06/26 129,001 129,001 127,999 127,999 4
2009/06/25 117,501 119,001 117,501 119,001 7
2009/06/24 113,999 122,001 113,999 115,200 11
2009/06/23 110,000 110,000 110,000 110,000 1
2009/06/22 115,001 115,001 115,001 115,001 1
2009/06/19 113,900 115,001 112,001 113,999 7
2009/06/18 112,001 113,999 112,001 112,499 4
2009/06/17 106,001 106,001 106,001 106,001 3
2009/06/16 107,000 110,999 107,000 110,000 4
2009/06/15 110,000 110,000 107,000 107,000 7
2009/06/12 109,001 112,001 109,001 110,000 7
2009/06/11 110,000 110,000 105,001 109,901 7
2009/06/10 109,901 109,901 109,901 109,901 2
2009/06/08 112,001 112,001 112,001 112,001 1
2009/06/05 112,001 112,001 112,001 112,001 1
2009/06/04 112,001 112,001 112,001 112,001 1
2009/06/03 110,999 112,001 110,999 112,001 7
2009/06/02 112,001 112,001 112,001 112,001 1
2009/06/01 110,000 110,000 110,000 110,000 3
2009/05/29 118,500 119,001 107,999 110,000 22
2009/05/28 119,100 119,100 116,499 116,499 25
2009/05/27 117,099 125,101 115,001 125,101 48
2009/05/26 103,999 105,101 103,999 105,101 13
2009/05/25 94,899 100,000 94,899 95,101 30
2009/05/22 90,099 93,999 90,099 93,999 15
2009/05/21 90,000 90,000 90,000 90,000 1
2009/05/19 90,999 91,101 88,500 88,500 14
2009/05/18 89,700 89,700 87,999 87,999 19
2009/05/15 88,500 89,499 88,500 89,499 25
2009/05/14 85,599 87,000 85,599 86,499 19
2009/05/13 85,299 85,500 85,299 85,500 3
2009/05/11 83,600 84,599 83,600 84,599 6
2009/05/08 86,301 86,301 82,001 82,001 11
2009/05/07 87,000 87,000 85,800 86,001 8
2009/05/01 87,000 87,000 87,000 87,000 6
2009/04/30 90,000 90,000 90,000 90,000 10
2009/04/28 87,999 87,999 87,999 87,999 6
2009/04/27 87,999 87,999 85,500 87,000 20
2009/04/24 85,001 85,001 85,001 85,001 3
2009/04/23 80,399 85,001 80,399 85,001 13
2009/04/22 77,000 77,000 75,599 75,599 8
2009/04/21 86,301 86,301 81,500 81,500 17
2009/04/20 87,600 88,101 85,299 85,299 12
2009/04/17 77,900 84,599 77,900 84,599 5
2009/04/16 75,500 77,801 75,500 77,801 20
2009/04/15 73,999 75,401 73,999 75,401 5
2009/04/14 74,599 74,599 73,999 73,999 11
2009/04/13 74,701 74,701 73,999 74,599 16
2009/04/10 73,000 73,699 73,000 73,699 26
2009/04/09 73,099 73,099 73,000 73,000 11
2009/04/08 72,001 73,000 71,500 73,000 14
2009/04/07 72,001 72,001 71,800 72,001 32
2009/04/06 72,499 72,499 70,999 72,001 44
2009/04/03 72,001 72,499 70,999 70,999 30
2009/04/02 70,999 70,999 70,999 70,999 10
2009/04/01 71,899 71,899 70,999 70,999 12
2009/03/31 72,001 72,001 70,099 70,099 20
2009/03/30 73,000 73,000 72,001 72,001 13
2009/03/27 73,501 73,999 72,001 72,001 36
2009/03/26 73,999 73,999 73,999 73,999 6
2009/03/25 73,000 73,000 72,001 73,000 6
2009/03/24 74,101 74,101 73,000 73,000 14
2009/03/23 72,001 73,999 72,001 73,999 20
2009/03/19 77,801 77,801 76,001 76,001 11
2009/03/18 72,001 72,001 72,001 72,001 11
2009/03/17 70,099 70,099 68,500 70,000 20
2009/03/16 70,099 72,100 70,099 72,100 7
2009/03/13 69,400 69,400 69,400 69,400 12
2009/03/12 69,499 69,499 68,101 68,899 17
2009/03/11 73,999 73,999 69,001 69,001 31
2009/03/10 77,999 77,999 72,001 73,999 15
2009/03/09 85,500 85,500 80,000 80,000 14
2009/03/06 85,500 86,001 85,001 86,001 11
2009/03/05 86,001 86,001 85,200 85,500 15
2009/03/04 88,500 89,001 86,001 86,001 26
2009/03/03 90,000 90,000 86,001 88,500 29
2009/03/02 93,501 93,501 83,000 90,000 88
2009/02/27 83,501 83,501 83,399 83,501 81
2009/02/26 73,501 73,501 73,501 73,501 1
2009/02/25 67,000 67,000 67,000 67,000 1
2009/02/24 68,500 69,499 67,999 67,999 10
2009/02/23 70,000 70,000 70,000 70,000 4
2009/02/20 70,000 70,000 70,000 70,000 4
2009/02/18 70,099 70,099 70,000 70,000 3
2009/02/17 70,900 70,900 70,900 70,900 1
2009/02/16 72,001 72,001 70,999 70,999 3
2009/02/12 76,001 76,001 73,999 73,999 10
2009/02/09 82,499 82,499 81,200 81,200 5
2009/02/06 86,001 86,001 86,001 86,001 2
2009/02/05 85,001 85,001 85,001 85,001 1
2009/02/04 82,199 83,999 82,199 83,999 5
2009/02/03 88,101 88,101 81,101 87,201 20
2009/02/02 90,501 90,999 88,500 88,800 13
2009/01/29 95,500 96,499 95,500 96,499 2
2009/01/28 98,500 98,899 97,000 97,999 8
2009/01/27 97,000 98,500 97,000 98,500 12
2009/01/26 96,901 97,000 96,901 97,000 4
2009/01/23 96,001 96,799 94,899 94,899 22
2009/01/22 97,999 99,799 97,999 99,799 2
2009/01/21 98,101 98,500 98,101 98,101 5
2009/01/20 100,000 100,000 100,000 100,000 2
2009/01/19 99,901 100,000 99,499 99,499 5
2009/01/16 97,501 97,999 97,099 97,999 6
2009/01/15 100,000 100,000 97,999 97,999 9
2009/01/14 97,999 99,001 97,999 99,001 13
2009/01/13 105,001 107,999 103,000 107,999 19
2009/01/09 107,999 110,000 97,999 97,999 48
2009/01/08 120,000 120,999 117,999 117,999 6
2009/01/07 123,399 123,399 120,000 120,000 9
2009/01/05 124,299 124,299 124,299 124,299 2

このページの先頭へ