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 |
---|---|---|---|---|---|
2010/12/30 | 542 | 549 | 540 | 549 | 700 |
2010/12/29 | 540 | 545 | 540 | 545 | 800 |
2010/12/28 | 538 | 549 | 518 | 539 | 3,400 |
2010/12/27 | 569 | 569 | 550 | 559 | 6,100 |
2010/12/24 | 565 | 569 | 557 | 559 | 7,600 |
2010/12/22 | 572 | 574 | 565 | 565 | 2,100 |
2010/12/21 | 569 | 572 | 565 | 572 | 2,600 |
2010/12/20 | 566 | 573 | 557 | 568 | 8,100 |
2010/12/17 | 560 | 560 | 540 | 556 | 6,500 |
2010/12/16 | 560 | 567 | 560 | 567 | 1,800 |
2010/12/15 | 559 | 560 | 550 | 556 | 13,200 |
2010/12/14 | 552 | 559 | 550 | 556 | 5,700 |
2010/12/13 | 552 | 552 | 547 | 552 | 2,400 |
2010/12/10 | 537 | 545 | 537 | 545 | 700 |
2010/12/09 | 537 | 545 | 537 | 545 | 700 |
2010/12/08 | 539 | 545 | 539 | 545 | 400 |
2010/12/07 | 545 | 548 | 533 | 545 | 2,300 |
2010/12/06 | 537 | 537 | 535 | 535 | 400 |
2010/12/03 | 546 | 547 | 537 | 547 | 300 |
2010/12/02 | 528 | 545 | 528 | 536 | 1,200 |
2010/12/01 | 546 | 548 | 530 | 548 | 800 |
2010/11/30 | 540 | 540 | 540 | 540 | 400 |
2010/11/29 | 545 | 545 | 540 | 544 | 1,700 |
2010/11/26 | 530 | 535 | 522 | 535 | 1,500 |
2010/11/25 | 525 | 528 | 522 | 528 | 1,000 |
2010/11/24 | 510 | 523 | 510 | 523 | 600 |
2010/11/22 | 505 | 523 | 505 | 523 | 1,200 |
2010/11/19 | 522 | 522 | 520 | 520 | 700 |
2010/11/18 | 520 | 520 | 520 | 520 | 100 |
2010/11/17 | 510 | 510 | 510 | 510 | 900 |
2010/11/16 | 525 | 525 | 525 | 525 | 200 |
2010/11/15 | 531 | 531 | 500 | 516 | 900 |
2010/11/12 | 526 | 528 | 526 | 528 | 200 |
2010/11/11 | 526 | 526 | 526 | 526 | 100 |
2010/11/10 | 517 | 525 | 517 | 525 | 2,200 |
2010/11/09 | 528 | 528 | 527 | 527 | 400 |
2010/11/08 | 531 | 531 | 530 | 530 | 900 |
2010/11/05 | 522 | 549 | 522 | 549 | 1,400 |
2010/11/04 | 546 | 546 | 526 | 526 | 500 |
2010/11/02 | 526 | 526 | 526 | 526 | 100 |
2010/11/01 | 526 | 526 | 526 | 526 | 600 |
2010/10/29 | 0 | 0 | 0 | 546 | 0 |
2010/10/28 | 550 | 555 | 546 | 546 | 900 |
2010/10/27 | 550 | 550 | 550 | 550 | 100 |
2010/10/26 | 550 | 550 | 550 | 550 | 700 |
2010/10/25 | 533 | 549 | 530 | 549 | 800 |
2010/10/22 | 530 | 530 | 530 | 530 | 300 |
2010/10/21 | 526 | 528 | 525 | 528 | 300 |
2010/10/20 | 535 | 535 | 528 | 528 | 1,300 |
2010/10/19 | 0 | 0 | 0 | 534 | 0 |
2010/10/18 | 535 | 535 | 534 | 534 | 500 |
2010/10/15 | 540 | 545 | 540 | 545 | 300 |
2010/10/14 | 546 | 546 | 546 | 546 | 100 |
2010/10/13 | 552 | 553 | 540 | 540 | 1,600 |
2010/10/12 | 542 | 542 | 542 | 542 | 100 |
2010/10/08 | 540 | 542 | 532 | 542 | 1,000 |
2010/10/07 | 540 | 550 | 540 | 550 | 1,600 |
2010/10/06 | 569 | 570 | 569 | 570 | 600 |
2010/10/05 | 536 | 555 | 536 | 555 | 1,100 |
2010/10/04 | 561 | 575 | 561 | 575 | 900 |
2010/10/01 | 532 | 560 | 532 | 560 | 700 |
2010/09/30 | 545 | 546 | 545 | 545 | 3,100 |
2010/09/29 | 545 | 545 | 545 | 545 | 300 |
2010/09/28 | 563 | 565 | 563 | 565 | 800 |
2010/09/27 | 588 | 588 | 555 | 563 | 1,700 |
2010/09/24 | 570 | 570 | 569 | 569 | 200 |
2010/09/22 | 0 | 0 | 0 | 573 | 0 |
2010/09/21 | 0 | 0 | 0 | 573 | 0 |
2010/09/17 | 573 | 573 | 573 | 573 | 100 |
2010/09/16 | 565 | 565 | 563 | 563 | 900 |
2010/09/15 | 547 | 547 | 533 | 546 | 700 |
2010/09/14 | 540 | 540 | 532 | 532 | 1,600 |
2010/09/13 | 547 | 547 | 545 | 547 | 2,700 |
2010/09/10 | 539 | 540 | 539 | 540 | 400 |
2010/09/09 | 0 | 0 | 0 | 520 | 0 |
2010/09/08 | 520 | 520 | 520 | 520 | 200 |
2010/09/07 | 0 | 0 | 0 | 535 | 0 |
2010/09/06 | 511 | 535 | 511 | 535 | 1,200 |
2010/09/03 | 0 | 0 | 0 | 531 | 0 |
2010/09/02 | 0 | 0 | 0 | 531 | 0 |
2010/09/01 | 530 | 531 | 530 | 531 | 500 |
2010/08/31 | 525 | 525 | 510 | 520 | 1,100 |
2010/08/30 | 520 | 530 | 520 | 530 | 1,300 |
2010/08/27 | 508 | 508 | 482 | 503 | 1,000 |
2010/08/26 | 509 | 509 | 488 | 500 | 1,900 |
2010/08/25 | 497 | 498 | 468 | 498 | 900 |
2010/08/24 | 490 | 498 | 472 | 498 | 1,800 |
2010/08/23 | 493 | 498 | 490 | 498 | 1,100 |
2010/08/20 | 478 | 485 | 478 | 485 | 500 |
2010/08/19 | 468 | 468 | 460 | 460 | 600 |
2010/08/18 | 450 | 461 | 437 | 461 | 1,800 |
2010/08/17 | 445 | 463 | 440 | 451 | 2,600 |
2010/08/16 | 472 | 475 | 460 | 460 | 3,000 |
2010/08/13 | 480 | 500 | 480 | 480 | 1,600 |
2010/08/12 | 490 | 490 | 460 | 476 | 1,600 |
2010/08/11 | 520 | 520 | 460 | 490 | 4,100 |
2010/08/10 | 530 | 545 | 530 | 530 | 1,700 |
2010/08/09 | 531 | 555 | 531 | 555 | 2,000 |
2010/08/06 | 530 | 565 | 530 | 555 | 2,800 |
2010/08/05 | 575 | 575 | 530 | 545 | 6,600 |
2010/08/04 | 573 | 575 | 570 | 575 | 500 |
2010/08/03 | 0 | 0 | 0 | 605 | 0 |
2010/08/02 | 570 | 610 | 570 | 605 | 1,000 |
2010/07/30 | 575 | 600 | 575 | 600 | 300 |
2010/07/29 | 612 | 612 | 612 | 612 | 200 |
2010/07/28 | 590 | 619 | 585 | 612 | 3,000 |
2010/07/27 | 634 | 634 | 600 | 600 | 2,100 |
2010/07/26 | 635 | 635 | 620 | 620 | 1,200 |
2010/07/23 | 602 | 618 | 602 | 617 | 1,200 |
2010/07/22 | 609 | 619 | 609 | 615 | 1,100 |
2010/07/21 | 593 | 610 | 593 | 609 | 1,100 |
2010/07/20 | 585 | 604 | 581 | 600 | 700 |
2010/07/16 | 629 | 629 | 562 | 625 | 3,900 |
2010/07/15 | 640 | 640 | 629 | 629 | 2,400 |
2010/07/14 | 625 | 638 | 618 | 638 | 2,900 |
2010/07/13 | 615 | 643 | 600 | 615 | 4,700 |
2010/07/12 | 560 | 619 | 560 | 616 | 3,900 |
2010/07/09 | 594 | 594 | 551 | 560 | 1,400 |
2010/07/08 | 511 | 589 | 511 | 589 | 1,900 |
2010/07/07 | 495 | 520 | 495 | 520 | 2,200 |
2010/07/06 | 500 | 505 | 498 | 501 | 1,600 |
2010/07/05 | 501 | 525 | 501 | 505 | 4,100 |
2010/07/02 | 512 | 512 | 505 | 505 | 400 |
2010/07/01 | 500 | 515 | 495 | 508 | 2,900 |
2010/06/30 | 500 | 520 | 490 | 520 | 4,200 |
2010/06/29 | 526 | 540 | 510 | 530 | 7,700 |
2010/06/28 | 625 | 625 | 555 | 574 | 5,400 |
2010/06/28 | 1 -> 300.03 分割 | ||||
2010/06/25 | 189,901 | 189,901 | 182,001 | 185,001 | 40 |
2010/06/24 | 192,001 | 192,001 | 190,000 | 192,001 | 10 |
2010/06/23 | 192,001 | 192,001 | 184,500 | 190,999 | 14 |
2010/06/22 | 197,999 | 198,500 | 192,001 | 192,001 | 13 |
2010/06/21 | 199,001 | 200,000 | 197,000 | 198,500 | 26 |
2010/06/18 | 191,899 | 197,999 | 190,000 | 192,499 | 27 |
2010/06/17 | 185,800 | 193,000 | 184,299 | 190,000 | 29 |
2010/06/16 | 182,499 | 184,500 | 180,999 | 183,999 | 26 |
2010/06/15 | 180,099 | 180,099 | 179,001 | 180,000 | 12 |
2010/06/14 | 182,001 | 183,000 | 173,999 | 181,899 | 27 |
2010/06/11 | 179,499 | 179,499 | 177,099 | 177,999 | 8 |
2010/06/10 | 175,001 | 177,999 | 175,001 | 177,999 | 18 |
2010/06/09 | 177,999 | 179,001 | 173,999 | 173,999 | 16 |
2010/06/08 | 175,401 | 180,000 | 175,401 | 180,000 | 6 |
2010/06/07 | 175,001 | 177,999 | 175,001 | 177,999 | 11 |
2010/06/04 | 176,001 | 180,000 | 173,999 | 180,000 | 9 |
2010/06/03 | 179,001 | 180,000 | 177,999 | 180,000 | 13 |
2010/06/02 | 179,001 | 180,000 | 179,001 | 180,000 | 25 |
2010/06/01 | 177,000 | 182,001 | 170,000 | 182,001 | 25 |
2010/05/31 | 167,999 | 179,001 | 167,999 | 175,001 | 20 |
2010/05/28 | 159,799 | 169,001 | 159,799 | 167,999 | 20 |
2010/05/27 | 160,000 | 160,000 | 150,000 | 153,000 | 21 |
2010/05/26 | 173,900 | 176,001 | 160,000 | 163,999 | 168 |
2010/05/25 | 173,999 | 173,999 | 173,999 | 173,999 | 61 |
2010/05/24 | 143,999 | 143,999 | 143,999 | 143,999 | 1 |
2010/05/21 | 135,001 | 135,001 | 135,001 | 135,001 | 1 |
2010/05/20 | 140,099 | 140,099 | 137,099 | 137,099 | 6 |
2010/05/19 | 145,001 | 145,001 | 140,099 | 140,099 | 8 |
2010/05/18 | 150,000 | 150,000 | 149,601 | 149,601 | 2 |
2010/05/17 | 143,099 | 146,001 | 143,099 | 143,501 | 7 |
2010/05/14 | 0 | 0 | 0 | 149,000 | 0 |
2010/05/13 | 0 | 0 | 0 | 149,000 | 0 |
2010/05/12 | 153,000 | 153,000 | 146,001 | 149,001 | 8 |
2010/05/11 | 160,000 | 160,000 | 153,000 | 153,000 | 9 |
2010/05/10 | 150,000 | 152,001 | 150,000 | 152,001 | 2 |
2010/05/07 | 150,000 | 150,000 | 143,000 | 150,000 | 14 |
2010/05/06 | 163,000 | 163,000 | 157,999 | 157,999 | 6 |
2010/04/30 | 160,000 | 162,001 | 160,000 | 162,001 | 16 |
2010/04/28 | 160,000 | 160,900 | 156,601 | 157,000 | 22 |
2010/04/27 | 167,501 | 179,001 | 161,500 | 161,500 | 119 |
2010/04/26 | 151,500 | 151,500 | 151,500 | 151,500 | 16 |
2010/04/23 | 120,201 | 121,500 | 120,201 | 121,500 | 2 |
2010/04/22 | 120,201 | 120,201 | 120,201 | 120,201 | 2 |
2010/04/21 | 120,000 | 120,000 | 120,000 | 120,000 | 7 |
2010/04/20 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
2010/04/19 | 125,101 | 125,101 | 120,099 | 122,001 | 8 |
2010/04/16 | 127,000 | 127,999 | 125,101 | 125,101 | 9 |
2010/04/15 | 125,899 | 127,900 | 125,001 | 127,900 | 7 |
2010/04/14 | 120,999 | 126,001 | 120,999 | 126,001 | 2 |
2010/04/13 | 119,001 | 123,000 | 119,001 | 123,000 | 5 |
2010/04/12 | 125,001 | 125,101 | 115,500 | 123,000 | 21 |
2010/04/09 | 113,000 | 113,999 | 113,000 | 113,000 | 17 |
2010/04/08 | 112,001 | 113,000 | 112,001 | 112,301 | 14 |
2010/04/07 | 113,000 | 113,000 | 112,001 | 112,001 | 6 |
2010/04/06 | 113,900 | 113,900 | 113,000 | 113,000 | 7 |
2010/04/05 | 110,201 | 113,801 | 110,201 | 113,801 | 17 |
2010/04/02 | 112,001 | 112,001 | 110,900 | 110,900 | 11 |
2010/04/01 | 110,900 | 112,001 | 110,900 | 112,001 | 9 |
2010/03/31 | 110,000 | 110,999 | 110,000 | 110,900 | 4 |
2010/03/30 | 110,000 | 112,001 | 110,000 | 110,000 | 9 |
2010/03/29 | 113,999 | 113,999 | 110,000 | 110,000 | 14 |
2010/03/26 | 106,700 | 114,500 | 106,700 | 113,999 | 96 |
2010/03/25 | 103,000 | 105,001 | 103,000 | 105,001 | 6 |
2010/03/24 | 105,200 | 106,001 | 103,000 | 103,000 | 11 |
2010/03/23 | 105,899 | 105,899 | 105,001 | 105,001 | 3 |
2010/03/19 | 104,800 | 105,001 | 104,800 | 105,001 | 5 |
2010/03/18 | 105,001 | 105,001 | 102,001 | 105,001 | 6 |
2010/03/17 | 103,000 | 103,501 | 103,000 | 103,000 | 8 |
2010/03/16 | 102,901 | 103,000 | 102,001 | 103,000 | 7 |
2010/03/15 | 103,000 | 103,000 | 100,000 | 103,000 | 8 |
2010/03/09 | 98,299 | 98,299 | 97,999 | 97,999 | 12 |
2010/03/08 | 101,200 | 101,200 | 100,000 | 100,000 | 2 |
2010/03/04 | 99,100 | 99,100 | 99,100 | 99,100 | 1 |
2010/03/03 | 98,500 | 103,999 | 98,500 | 103,999 | 2 |
2010/03/02 | 103,999 | 103,999 | 103,999 | 103,999 | 2 |
2010/03/01 | 102,499 | 103,999 | 102,499 | 103,999 | 4 |
2010/02/26 | 105,001 | 105,001 | 102,499 | 102,499 | 4 |
2010/02/24 | 99,001 | 99,001 | 99,001 | 99,001 | 1 |
2010/02/23 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
2010/02/22 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
2010/02/19 | 98,101 | 100,000 | 95,599 | 100,000 | 3 |
2010/02/18 | 98,101 | 98,101 | 98,101 | 98,101 | 2 |
2010/02/17 | 97,999 | 97,999 | 97,999 | 97,999 | 2 |
2010/02/15 | 97,000 | 97,000 | 96,601 | 96,799 | 8 |
2010/02/12 | 96,499 | 96,499 | 96,001 | 96,001 | 2 |
2010/02/08 | 103,900 | 103,900 | 100,000 | 100,000 | 4 |
2010/02/05 | 103,000 | 103,900 | 103,000 | 103,900 | 4 |
2010/02/04 | 100,099 | 103,000 | 100,099 | 103,000 | 2 |
2010/02/03 | 102,001 | 102,001 | 102,001 | 102,001 | 1 |
2010/02/02 | 97,999 | 97,999 | 97,999 | 97,999 | 1 |
2010/02/01 | 110,000 | 110,000 | 100,999 | 100,999 | 16 |
2010/01/29 | 97,000 | 100,000 | 97,000 | 99,001 | 10 |
2010/01/28 | 96,100 | 103,000 | 93,099 | 103,000 | 24 |
2010/01/27 | 94,599 | 94,599 | 94,599 | 94,599 | 1 |
2010/01/26 | 95,599 | 95,899 | 95,599 | 95,899 | 5 |
2010/01/25 | 94,200 | 94,200 | 94,101 | 94,101 | 2 |
2010/01/22 | 95,001 | 95,001 | 93,501 | 94,800 | 3 |
2010/01/21 | 95,001 | 95,001 | 95,001 | 95,001 | 1 |
2010/01/20 | 93,099 | 93,999 | 93,099 | 93,999 | 3 |
2010/01/19 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
2010/01/18 | 97,900 | 97,900 | 92,001 | 93,000 | 9 |
2010/01/15 | 97,900 | 97,900 | 97,900 | 97,900 | 1 |
2010/01/13 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
2010/01/12 | 96,001 | 96,001 | 96,001 | 96,001 | 2 |
2010/01/07 | 97,999 | 97,999 | 96,001 | 96,001 | 2 |
2010/01/05 | 93,201 | 93,201 | 93,201 | 93,201 | 1 |
2010/01/04 | 92,601 | 94,101 | 90,999 | 94,101 | 13 |