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 |
---|---|---|---|---|---|
2011/12/30 | 509 | 513 | 509 | 513 | 1,400 |
2011/12/29 | 508 | 526 | 501 | 526 | 3,900 |
2011/12/28 | 530 | 530 | 525 | 528 | 1,300 |
2011/12/27 | 529 | 539 | 529 | 539 | 13,400 |
2011/12/26 | 529 | 532 | 528 | 528 | 13,200 |
2011/12/22 | 525 | 527 | 525 | 527 | 1,500 |
2011/12/21 | 525 | 528 | 525 | 526 | 2,200 |
2011/12/20 | 524 | 524 | 523 | 524 | 600 |
2011/12/19 | 523 | 524 | 520 | 523 | 900 |
2011/12/16 | 523 | 523 | 523 | 523 | 100 |
2011/12/15 | 527 | 527 | 524 | 524 | 800 |
2011/12/14 | 526 | 527 | 526 | 526 | 900 |
2011/12/13 | 523 | 526 | 521 | 526 | 2,200 |
2011/12/12 | 522 | 523 | 520 | 523 | 1,400 |
2011/12/09 | 520 | 520 | 519 | 520 | 1,300 |
2011/12/08 | 518 | 519 | 514 | 519 | 2,000 |
2011/12/07 | 518 | 518 | 518 | 518 | 400 |
2011/12/06 | 519 | 519 | 518 | 518 | 1,700 |
2011/12/05 | 516 | 517 | 509 | 509 | 500 |
2011/12/02 | 509 | 510 | 509 | 510 | 400 |
2011/12/01 | 507 | 507 | 507 | 507 | 200 |
2011/11/30 | 510 | 510 | 509 | 509 | 200 |
2011/11/29 | 517 | 517 | 514 | 514 | 800 |
2011/11/28 | 510 | 510 | 510 | 510 | 700 |
2011/11/25 | 500 | 500 | 500 | 500 | 200 |
2011/11/24 | 501 | 501 | 501 | 501 | 300 |
2011/11/22 | 496 | 506 | 496 | 506 | 400 |
2011/11/21 | 503 | 510 | 491 | 510 | 1,500 |
2011/11/18 | 505 | 505 | 504 | 504 | 800 |
2011/11/17 | 505 | 505 | 505 | 505 | 200 |
2011/11/16 | 507 | 507 | 507 | 507 | 200 |
2011/11/15 | 505 | 506 | 505 | 506 | 1,200 |
2011/11/14 | 519 | 519 | 518 | 518 | 500 |
2011/11/11 | 514 | 514 | 511 | 511 | 400 |
2011/11/10 | 502 | 502 | 502 | 502 | 100 |
2011/11/09 | 505 | 506 | 502 | 502 | 1,100 |
2011/11/08 | 516 | 516 | 514 | 514 | 700 |
2011/11/07 | 506 | 516 | 506 | 516 | 1,000 |
2011/11/04 | 0 | 0 | 0 | 506 | 0 |
2011/11/02 | 505 | 506 | 505 | 506 | 700 |
2011/11/01 | 515 | 515 | 505 | 510 | 800 |
2011/10/31 | 510 | 520 | 508 | 510 | 3,500 |
2011/10/28 | 507 | 514 | 506 | 514 | 1,200 |
2011/10/27 | 514 | 514 | 503 | 505 | 800 |
2011/10/26 | 514 | 514 | 514 | 514 | 600 |
2011/10/25 | 514 | 517 | 514 | 515 | 500 |
2011/10/24 | 513 | 514 | 511 | 511 | 300 |
2011/10/21 | 513 | 513 | 510 | 513 | 800 |
2011/10/20 | 513 | 513 | 511 | 513 | 400 |
2011/10/19 | 514 | 514 | 513 | 513 | 400 |
2011/10/18 | 510 | 510 | 510 | 510 | 1,000 |
2011/10/17 | 515 | 515 | 513 | 514 | 2,000 |
2011/10/14 | 515 | 515 | 513 | 513 | 600 |
2011/10/13 | 513 | 515 | 513 | 515 | 600 |
2011/10/12 | 511 | 513 | 510 | 513 | 1,100 |
2011/10/11 | 513 | 513 | 508 | 508 | 800 |
2011/10/07 | 511 | 513 | 507 | 507 | 700 |
2011/10/06 | 512 | 512 | 506 | 506 | 200 |
2011/10/05 | 512 | 513 | 502 | 502 | 1,800 |
2011/10/04 | 515 | 515 | 511 | 514 | 2,700 |
2011/10/03 | 516 | 517 | 514 | 517 | 600 |
2011/09/30 | 518 | 518 | 513 | 516 | 1,700 |
2011/09/29 | 515 | 517 | 513 | 517 | 2,400 |
2011/09/28 | 518 | 519 | 513 | 516 | 10,900 |
2011/09/27 | 560 | 560 | 533 | 533 | 500 |
2011/09/26 | 560 | 560 | 540 | 540 | 1,900 |
2011/09/22 | 540 | 548 | 527 | 532 | 1,100 |
2011/09/21 | 551 | 551 | 551 | 551 | 400 |
2011/09/20 | 532 | 532 | 530 | 530 | 500 |
2011/09/16 | 540 | 540 | 535 | 535 | 500 |
2011/09/15 | 539 | 541 | 539 | 540 | 900 |
2011/09/14 | 552 | 552 | 529 | 529 | 1,800 |
2011/09/13 | 553 | 553 | 553 | 553 | 300 |
2011/09/12 | 554 | 554 | 526 | 527 | 800 |
2011/09/09 | 557 | 557 | 527 | 527 | 800 |
2011/09/08 | 554 | 554 | 554 | 554 | 100 |
2011/09/07 | 536 | 536 | 536 | 536 | 200 |
2011/09/06 | 545 | 545 | 536 | 536 | 300 |
2011/09/05 | 538 | 538 | 538 | 538 | 300 |
2011/09/02 | 544 | 544 | 544 | 544 | 400 |
2011/09/01 | 0 | 0 | 0 | 534 | 0 |
2011/08/31 | 534 | 534 | 534 | 534 | 100 |
2011/08/30 | 550 | 550 | 534 | 534 | 1,500 |
2011/08/29 | 520 | 528 | 520 | 524 | 2,300 |
2011/08/26 | 520 | 530 | 520 | 520 | 4,400 |
2011/08/25 | 544 | 559 | 544 | 550 | 400 |
2011/08/24 | 550 | 550 | 524 | 525 | 1,600 |
2011/08/23 | 552 | 552 | 550 | 550 | 700 |
2011/08/22 | 585 | 585 | 552 | 552 | 700 |
2011/08/19 | 570 | 574 | 570 | 574 | 800 |
2011/08/18 | 597 | 597 | 597 | 597 | 100 |
2011/08/17 | 579 | 579 | 575 | 575 | 2,100 |
2011/08/16 | 0 | 0 | 0 | 579 | 0 |
2011/08/15 | 585 | 586 | 579 | 579 | 2,000 |
2011/08/12 | 594 | 594 | 578 | 588 | 1,400 |
2011/08/11 | 579 | 590 | 575 | 590 | 1,500 |
2011/08/10 | 588 | 588 | 572 | 575 | 1,400 |
2011/08/09 | 575 | 599 | 570 | 590 | 3,600 |
2011/08/08 | 594 | 594 | 580 | 580 | 1,300 |
2011/08/05 | 609 | 609 | 570 | 575 | 2,100 |
2011/08/04 | 623 | 623 | 605 | 605 | 1,600 |
2011/08/03 | 624 | 624 | 610 | 610 | 200 |
2011/08/02 | 612 | 620 | 612 | 620 | 3,300 |
2011/08/01 | 615 | 615 | 600 | 612 | 700 |
2011/07/29 | 619 | 619 | 600 | 614 | 900 |
2011/07/28 | 600 | 620 | 585 | 600 | 3,800 |
2011/07/27 | 600 | 600 | 586 | 586 | 1,400 |
2011/07/26 | 588 | 588 | 587 | 588 | 700 |
2011/07/25 | 586 | 588 | 586 | 588 | 800 |
2011/07/22 | 595 | 595 | 586 | 586 | 700 |
2011/07/21 | 590 | 590 | 585 | 587 | 600 |
2011/07/20 | 582 | 590 | 581 | 590 | 1,400 |
2011/07/19 | 595 | 597 | 581 | 597 | 1,500 |
2011/07/15 | 0 | 0 | 0 | 595 | 0 |
2011/07/14 | 0 | 0 | 0 | 595 | 0 |
2011/07/13 | 0 | 0 | 0 | 595 | 0 |
2011/07/12 | 580 | 597 | 580 | 595 | 2,800 |
2011/07/11 | 592 | 595 | 590 | 595 | 1,400 |
2011/07/08 | 590 | 590 | 583 | 583 | 500 |
2011/07/07 | 590 | 593 | 590 | 590 | 600 |
2011/07/06 | 580 | 580 | 580 | 580 | 200 |
2011/07/05 | 578 | 585 | 578 | 585 | 1,300 |
2011/07/04 | 575 | 579 | 575 | 579 | 1,600 |
2011/07/01 | 602 | 602 | 575 | 575 | 3,200 |
2011/06/30 | 572 | 602 | 568 | 602 | 2,100 |
2011/06/29 | 593 | 603 | 593 | 603 | 200 |
2011/06/28 | 573 | 593 | 573 | 593 | 1,500 |
2011/06/27 | 606 | 606 | 573 | 573 | 1,700 |
2011/06/24 | 600 | 607 | 600 | 607 | 400 |
2011/06/23 | 600 | 601 | 600 | 600 | 3,300 |
2011/06/22 | 594 | 599 | 594 | 598 | 1,600 |
2011/06/21 | 575 | 575 | 575 | 575 | 100 |
2011/06/20 | 600 | 600 | 575 | 575 | 1,900 |
2011/06/17 | 600 | 618 | 600 | 615 | 1,400 |
2011/06/16 | 588 | 630 | 588 | 620 | 7,400 |
2011/06/15 | 566 | 588 | 566 | 588 | 1,100 |
2011/06/14 | 570 | 570 | 570 | 570 | 100 |
2011/06/13 | 580 | 580 | 570 | 570 | 500 |
2011/06/10 | 580 | 580 | 580 | 580 | 100 |
2011/06/09 | 572 | 572 | 572 | 572 | 100 |
2011/06/08 | 571 | 571 | 571 | 571 | 100 |
2011/06/07 | 580 | 580 | 580 | 580 | 200 |
2011/06/06 | 580 | 580 | 580 | 580 | 300 |
2011/06/03 | 594 | 594 | 579 | 580 | 700 |
2011/06/02 | 595 | 595 | 570 | 595 | 1,200 |
2011/06/01 | 576 | 595 | 574 | 595 | 1,100 |
2011/05/31 | 575 | 575 | 574 | 574 | 700 |
2011/05/30 | 599 | 600 | 585 | 585 | 4,300 |
2011/05/27 | 555 | 590 | 555 | 590 | 2,600 |
2011/05/26 | 569 | 569 | 555 | 555 | 900 |
2011/05/25 | 556 | 556 | 556 | 556 | 1,000 |
2011/05/24 | 557 | 557 | 557 | 557 | 100 |
2011/05/23 | 558 | 568 | 557 | 557 | 400 |
2011/05/20 | 560 | 560 | 560 | 560 | 600 |
2011/05/19 | 560 | 560 | 560 | 560 | 400 |
2011/05/18 | 0 | 0 | 0 | 550 | 0 |
2011/05/17 | 545 | 550 | 545 | 550 | 600 |
2011/05/16 | 531 | 541 | 530 | 530 | 800 |
2011/05/13 | 543 | 550 | 543 | 550 | 400 |
2011/05/12 | 555 | 555 | 544 | 544 | 700 |
2011/05/11 | 557 | 557 | 545 | 548 | 1,200 |
2011/05/10 | 550 | 550 | 545 | 549 | 1,800 |
2011/05/09 | 550 | 550 | 550 | 550 | 800 |
2011/05/06 | 560 | 567 | 560 | 560 | 1,100 |
2011/05/02 | 560 | 560 | 560 | 560 | 100 |
2011/04/28 | 547 | 555 | 544 | 555 | 900 |
2011/04/27 | 551 | 551 | 546 | 546 | 1,600 |
2011/04/26 | 565 | 568 | 565 | 565 | 1,800 |
2011/04/25 | 560 | 565 | 560 | 565 | 900 |
2011/04/22 | 560 | 560 | 560 | 560 | 200 |
2011/04/21 | 568 | 568 | 546 | 555 | 900 |
2011/04/20 | 555 | 555 | 555 | 555 | 300 |
2011/04/19 | 559 | 559 | 547 | 555 | 1,600 |
2011/04/18 | 553 | 559 | 550 | 551 | 4,000 |
2011/04/15 | 580 | 580 | 552 | 562 | 6,600 |
2011/04/14 | 600 | 600 | 600 | 600 | 100 |
2011/04/13 | 581 | 594 | 581 | 594 | 400 |
2011/04/12 | 0 | 0 | 0 | 590 | 0 |
2011/04/11 | 590 | 590 | 585 | 590 | 2,200 |
2011/04/08 | 590 | 590 | 590 | 590 | 1,200 |
2011/04/07 | 594 | 594 | 585 | 585 | 300 |
2011/04/06 | 590 | 591 | 585 | 585 | 2,300 |
2011/04/05 | 600 | 600 | 580 | 581 | 1,100 |
2011/04/04 | 603 | 603 | 600 | 600 | 800 |
2011/04/01 | 605 | 605 | 604 | 605 | 900 |
2011/03/31 | 613 | 613 | 603 | 605 | 800 |
2011/03/30 | 592 | 600 | 576 | 600 | 5,300 |
2011/03/29 | 575 | 581 | 575 | 580 | 3,100 |
2011/03/28 | 620 | 620 | 570 | 594 | 6,300 |
2011/03/25 | 609 | 612 | 601 | 601 | 2,900 |
2011/03/24 | 619 | 619 | 580 | 580 | 2,800 |
2011/03/23 | 624 | 624 | 601 | 615 | 2,500 |
2011/03/22 | 578 | 630 | 578 | 630 | 2,200 |
2011/03/18 | 560 | 580 | 550 | 580 | 6,100 |
2011/03/17 | 560 | 594 | 544 | 560 | 2,200 |
2011/03/16 | 461 | 560 | 461 | 560 | 6,400 |
2011/03/15 | 510 | 510 | 450 | 480 | 14,300 |
2011/03/14 | 530 | 533 | 530 | 530 | 14,000 |
2011/03/11 | 610 | 630 | 610 | 630 | 9,200 |
2011/03/10 | 652 | 660 | 621 | 650 | 5,200 |
2011/03/09 | 672 | 680 | 660 | 660 | 2,300 |
2011/03/08 | 680 | 690 | 670 | 670 | 400 |
2011/03/07 | 700 | 706 | 660 | 700 | 6,900 |
2011/03/04 | 716 | 723 | 699 | 705 | 7,100 |
2011/03/03 | 700 | 707 | 685 | 705 | 7,500 |
2011/03/02 | 704 | 709 | 685 | 692 | 4,800 |
2011/03/01 | 740 | 740 | 670 | 692 | 12,300 |
2011/02/28 | 647 | 740 | 647 | 740 | 18,200 |
2011/02/25 | 615 | 640 | 610 | 640 | 2,800 |
2011/02/24 | 620 | 620 | 601 | 620 | 2,300 |
2011/02/23 | 590 | 615 | 585 | 615 | 13,400 |
2011/02/22 | 610 | 610 | 585 | 590 | 12,700 |
2011/02/21 | 599 | 600 | 580 | 600 | 6,900 |
2011/02/18 | 589 | 600 | 582 | 600 | 3,100 |
2011/02/17 | 608 | 608 | 587 | 587 | 4,300 |
2011/02/16 | 595 | 610 | 590 | 608 | 3,200 |
2011/02/15 | 620 | 630 | 581 | 595 | 4,500 |
2011/02/14 | 566 | 600 | 562 | 600 | 24,400 |
2011/02/10 | 558 | 563 | 555 | 563 | 4,300 |
2011/02/09 | 556 | 567 | 550 | 556 | 13,200 |
2011/02/08 | 562 | 573 | 556 | 573 | 5,800 |
2011/02/07 | 560 | 565 | 550 | 550 | 3,200 |
2011/02/04 | 546 | 557 | 545 | 557 | 2,700 |
2011/02/03 | 557 | 557 | 550 | 550 | 1,300 |
2011/02/02 | 563 | 563 | 563 | 563 | 4,900 |
2011/02/01 | 550 | 563 | 545 | 563 | 1,800 |
2011/01/31 | 557 | 557 | 550 | 557 | 1,400 |
2011/01/28 | 556 | 557 | 556 | 557 | 700 |
2011/01/27 | 559 | 559 | 539 | 539 | 1,300 |
2011/01/26 | 541 | 541 | 541 | 541 | 700 |
2011/01/25 | 541 | 541 | 536 | 536 | 800 |
2011/01/24 | 544 | 553 | 533 | 544 | 2,400 |
2011/01/21 | 0 | 0 | 0 | 544 | 0 |
2011/01/20 | 534 | 544 | 533 | 544 | 900 |
2011/01/19 | 536 | 550 | 531 | 534 | 2,000 |
2011/01/18 | 531 | 537 | 530 | 530 | 2,100 |
2011/01/17 | 537 | 537 | 525 | 525 | 2,900 |
2011/01/14 | 537 | 538 | 537 | 537 | 400 |
2011/01/13 | 535 | 542 | 519 | 536 | 5,600 |
2011/01/12 | 564 | 564 | 532 | 539 | 3,700 |
2011/01/11 | 564 | 564 | 520 | 550 | 3,400 |
2011/01/07 | 548 | 565 | 545 | 565 | 2,400 |
2011/01/06 | 544 | 548 | 544 | 548 | 500 |
2011/01/05 | 544 | 544 | 536 | 544 | 1,800 |
2011/01/04 | 541 | 544 | 541 | 544 | 1,000 |