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
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

このページの先頭へ