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 |
---|---|---|---|---|---|
2013/12/30 | 1,636 | 1,636 | 1,530 | 1,551 | 53,100 |
2013/12/27 | 1,420 | 1,596 | 1,400 | 1,569 | 93,900 |
2013/12/26 | 1,494 | 1,699 | 1,443 | 1,451 | 158,600 |
2013/12/25 | 1,203 | 1,501 | 1,203 | 1,501 | 173,100 |
2013/12/24 | 1,310 | 1,310 | 1,201 | 1,201 | 31,100 |
2013/12/20 | 1,323 | 1,323 | 1,247 | 1,260 | 22,900 |
2013/12/19 | 1,325 | 1,380 | 1,323 | 1,323 | 20,100 |
2013/12/18 | 1,394 | 1,394 | 1,314 | 1,316 | 20,000 |
2013/12/17 | 1,384 | 1,410 | 1,372 | 1,375 | 14,300 |
2013/12/16 | 1,501 | 1,506 | 1,380 | 1,380 | 36,700 |
2013/12/13 | 1,502 | 1,527 | 1,501 | 1,506 | 16,400 |
2013/12/12 | 1,582 | 1,587 | 1,500 | 1,515 | 33,500 |
2013/12/11 | 1,610 | 1,610 | 1,578 | 1,600 | 15,600 |
2013/12/10 | 1,638 | 1,645 | 1,604 | 1,610 | 31,300 |
2013/12/09 | 1,613 | 1,663 | 1,593 | 1,628 | 30,500 |
2013/12/06 | 1,622 | 1,652 | 1,610 | 1,623 | 34,900 |
2013/12/05 | 1,695 | 1,800 | 1,651 | 1,656 | 97,000 |
2013/12/04 | 1,650 | 1,699 | 1,647 | 1,690 | 59,600 |
2013/12/03 | 1,601 | 1,750 | 1,584 | 1,700 | 80,200 |
2013/12/02 | 1,595 | 1,690 | 1,571 | 1,640 | 42,900 |
2013/11/29 | 1,597 | 1,597 | 1,552 | 1,567 | 24,000 |
2013/11/28 | 1,653 | 1,674 | 1,541 | 1,566 | 47,900 |
2013/11/27 | 1,710 | 1,721 | 1,650 | 1,650 | 34,300 |
2013/11/26 | 1,690 | 1,723 | 1,682 | 1,695 | 34,800 |
2013/11/25 | 1,738 | 1,748 | 1,686 | 1,693 | 40,000 |
2013/11/22 | 1,741 | 1,850 | 1,716 | 1,724 | 71,900 |
2013/11/21 | 1,687 | 1,819 | 1,680 | 1,715 | 124,400 |
2013/11/20 | 1,705 | 1,958 | 1,705 | 1,727 | 301,800 |
2013/11/19 | 1,757 | 1,780 | 1,704 | 1,709 | 50,100 |
2013/11/18 | 1,795 | 1,799 | 1,686 | 1,765 | 78,900 |
2013/11/15 | 1,749 | 1,750 | 1,689 | 1,720 | 66,500 |
2013/11/14 | 1,850 | 1,850 | 1,706 | 1,767 | 106,800 |
2013/11/13 | 1,945 | 1,978 | 1,776 | 1,778 | 159,100 |
2013/11/12 | 2,080 | 2,350 | 2,035 | 2,035 | 505,800 |
2013/11/11 | 1,999 | 2,033 | 1,865 | 1,950 | 47,000 |
2013/11/08 | 2,050 | 2,050 | 1,905 | 2,000 | 48,400 |
2013/11/07 | 2,029 | 2,185 | 2,003 | 2,010 | 63,600 |
2013/11/06 | 2,195 | 2,262 | 2,061 | 2,068 | 86,700 |
2013/11/05 | 2,123 | 2,160 | 2,047 | 2,055 | 89,900 |
2013/11/01 | 2,502 | 2,517 | 2,100 | 2,140 | 204,300 |
2013/10/31 | 2,647 | 2,880 | 2,500 | 2,600 | 97,200 |
2013/10/30 | 2,728 | 2,895 | 2,549 | 2,797 | 127,000 |
2013/10/29 | 2,920 | 3,155 | 2,485 | 2,628 | 399,000 |
2013/10/28 | 3,630 | 4,050 | 2,673 | 2,797 | 517,900 |
2013/10/25 | 2,850 | 3,350 | 2,600 | 3,350 | 232,300 |
2013/10/24 | 2,975 | 3,025 | 2,570 | 2,850 | 419,600 |
2013/10/23 | 2,000 | 2,525 | 1,980 | 2,525 | 424,400 |
2013/10/22 | 1,825 | 2,025 | 1,731 | 2,025 | 296,400 |
2013/10/21 | 1,585 | 1,625 | 1,477 | 1,625 | 66,500 |
2013/10/18 | 1,025 | 1,325 | 1,010 | 1,325 | 157,800 |
2013/10/17 | 1,013 | 1,090 | 1,003 | 1,025 | 29,300 |
2013/10/16 | 960 | 1,030 | 950 | 998 | 35,300 |
2013/10/15 | 1,015 | 1,160 | 995 | 1,005 | 61,300 |
2013/10/11 | 1,008 | 1,034 | 992 | 1,000 | 44,200 |
2013/10/10 | 954 | 1,035 | 935 | 1,028 | 63,900 |
2013/10/09 | 931 | 1,002 | 926 | 999 | 30,500 |
2013/10/08 | 961 | 1,060 | 892 | 921 | 72,100 |
2013/10/07 | 1,050 | 1,081 | 930 | 933 | 51,900 |
2013/10/04 | 1,069 | 1,081 | 1,040 | 1,050 | 33,900 |
2013/10/03 | 1,127 | 1,131 | 1,058 | 1,080 | 51,300 |
2013/10/02 | 1,195 | 1,227 | 1,098 | 1,133 | 83,300 |
2013/10/01 | 1,259 | 1,359 | 1,151 | 1,181 | 164,700 |
2013/09/30 | 1,461 | 1,701 | 1,231 | 1,409 | 232,100 |
2013/09/27 | 1,606 | 1,616 | 1,350 | 1,401 | 268,500 |
2013/09/26 | 1,065 | 1,316 | 1,065 | 1,316 | 53,300 |
2013/09/25 | 1,166 | 1,280 | 1,016 | 1,016 | 200,400 |
2013/09/24 | 1,009 | 1,316 | 954 | 1,316 | 177,700 |
2013/09/20 | 1,016 | 1,016 | 939 | 1,016 | 170,800 |
2013/09/19 | 866 | 866 | 866 | 866 | 12,900 |
2013/09/18 | 632 | 716 | 632 | 716 | 57,300 |
2013/09/17 | 596 | 623 | 596 | 616 | 3,200 |
2013/09/13 | 604 | 634 | 604 | 626 | 12,000 |
2013/09/12 | 597 | 605 | 594 | 605 | 1,900 |
2013/09/11 | 610 | 610 | 589 | 604 | 5,100 |
2013/09/10 | 576 | 615 | 576 | 615 | 2,100 |
2013/09/09 | 569 | 637 | 569 | 586 | 10,100 |
2013/09/05 | 562 | 562 | 562 | 562 | 100 |
2013/09/02 | 575 | 575 | 575 | 575 | 300 |
2013/08/30 | 574 | 574 | 574 | 574 | 400 |
2013/08/28 | 574 | 574 | 557 | 557 | 600 |
2013/08/26 | 572 | 572 | 565 | 565 | 600 |
2013/08/23 | 557 | 557 | 557 | 557 | 100 |
2013/08/22 | 560 | 560 | 560 | 560 | 200 |
2013/08/21 | 555 | 555 | 555 | 555 | 300 |
2013/08/20 | 560 | 560 | 553 | 553 | 1,200 |
2013/08/12 | 570 | 570 | 570 | 570 | 300 |
2013/08/09 | 562 | 562 | 562 | 562 | 300 |
2013/08/08 | 562 | 563 | 562 | 563 | 200 |
2013/08/06 | 570 | 570 | 563 | 563 | 600 |
2013/08/05 | 572 | 572 | 571 | 571 | 200 |
2013/08/02 | 582 | 582 | 582 | 582 | 100 |
2013/07/30 | 589 | 589 | 589 | 589 | 2,000 |
2013/07/29 | 574 | 574 | 574 | 574 | 200 |
2013/07/26 | 562 | 563 | 562 | 563 | 500 |
2013/07/25 | 569 | 569 | 561 | 562 | 800 |
2013/07/24 | 567 | 570 | 562 | 570 | 1,600 |
2013/07/22 | 580 | 580 | 580 | 580 | 500 |
2013/07/19 | 571 | 573 | 571 | 571 | 700 |
2013/07/18 | 575 | 575 | 571 | 572 | 400 |
2013/07/17 | 575 | 575 | 575 | 575 | 200 |
2013/07/16 | 575 | 575 | 575 | 575 | 100 |
2013/07/12 | 575 | 580 | 570 | 580 | 800 |
2013/07/10 | 575 | 575 | 575 | 575 | 100 |
2013/07/09 | 575 | 576 | 575 | 575 | 900 |
2013/07/08 | 569 | 575 | 569 | 575 | 400 |
2013/07/05 | 576 | 576 | 565 | 569 | 1,600 |
2013/07/04 | 557 | 557 | 557 | 557 | 100 |
2013/07/03 | 555 | 558 | 553 | 558 | 2,300 |
2013/07/02 | 563 | 563 | 563 | 563 | 100 |
2013/07/01 | 562 | 580 | 560 | 580 | 1,300 |
2013/06/28 | 585 | 585 | 558 | 558 | 400 |
2013/06/27 | 560 | 560 | 549 | 560 | 1,900 |
2013/06/26 | 560 | 580 | 557 | 570 | 4,000 |
2013/06/25 | 576 | 591 | 576 | 591 | 400 |
2013/06/24 | 599 | 600 | 577 | 582 | 4,300 |
2013/06/21 | 573 | 574 | 572 | 572 | 500 |
2013/06/20 | 580 | 589 | 580 | 589 | 300 |
2013/06/19 | 589 | 590 | 581 | 581 | 700 |
2013/06/18 | 580 | 580 | 580 | 580 | 100 |
2013/06/17 | 572 | 591 | 572 | 573 | 1,200 |
2013/06/14 | 573 | 573 | 573 | 573 | 100 |
2013/06/12 | 580 | 584 | 580 | 584 | 1,100 |
2013/06/11 | 584 | 584 | 584 | 584 | 200 |
2013/06/10 | 582 | 582 | 580 | 580 | 200 |
2013/06/07 | 570 | 580 | 569 | 569 | 1,700 |
2013/06/06 | 588 | 588 | 571 | 571 | 1,300 |
2013/06/05 | 595 | 595 | 592 | 592 | 900 |
2013/06/04 | 588 | 591 | 584 | 591 | 1,100 |
2013/06/03 | 596 | 596 | 589 | 589 | 400 |
2013/05/31 | 596 | 614 | 596 | 614 | 1,900 |
2013/05/30 | 598 | 615 | 592 | 610 | 1,400 |
2013/05/29 | 600 | 606 | 598 | 606 | 1,200 |
2013/05/28 | 603 | 603 | 595 | 595 | 2,600 |
2013/05/27 | 600 | 604 | 581 | 604 | 4,100 |
2013/05/24 | 601 | 608 | 600 | 600 | 1,500 |
2013/05/23 | 612 | 620 | 600 | 601 | 6,500 |
2013/05/22 | 614 | 622 | 613 | 622 | 2,200 |
2013/05/21 | 611 | 623 | 611 | 613 | 6,900 |
2013/05/20 | 652 | 652 | 600 | 629 | 16,700 |
2013/05/17 | 659 | 662 | 631 | 652 | 17,800 |
2013/05/16 | 685 | 700 | 611 | 649 | 10,900 |
2013/05/15 | 655 | 704 | 614 | 703 | 24,200 |
2013/05/14 | 614 | 700 | 614 | 699 | 10,100 |
2013/05/13 | 630 | 644 | 616 | 622 | 7,100 |
2013/05/10 | 620 | 620 | 613 | 613 | 600 |
2013/05/09 | 630 | 630 | 610 | 616 | 3,500 |
2013/05/08 | 630 | 631 | 630 | 630 | 2,100 |
2013/05/07 | 628 | 631 | 628 | 631 | 2,300 |
2013/05/02 | 634 | 634 | 628 | 628 | 2,000 |
2013/05/01 | 626 | 634 | 626 | 634 | 800 |
2013/04/30 | 637 | 641 | 622 | 641 | 1,200 |
2013/04/26 | 650 | 650 | 640 | 640 | 8,000 |
2013/04/25 | 640 | 640 | 621 | 624 | 500 |
2013/04/24 | 609 | 634 | 609 | 630 | 4,400 |
2013/04/23 | 605 | 607 | 602 | 602 | 1,600 |
2013/04/22 | 599 | 605 | 599 | 599 | 2,800 |
2013/04/19 | 593 | 597 | 593 | 597 | 1,900 |
2013/04/18 | 589 | 597 | 589 | 597 | 1,600 |
2013/04/17 | 590 | 590 | 580 | 585 | 1,700 |
2013/04/16 | 580 | 580 | 578 | 578 | 1,400 |
2013/04/15 | 582 | 587 | 582 | 587 | 300 |
2013/04/12 | 580 | 580 | 575 | 575 | 1,100 |
2013/04/11 | 574 | 579 | 574 | 579 | 1,100 |
2013/04/10 | 567 | 575 | 567 | 570 | 1,600 |
2013/04/09 | 575 | 575 | 575 | 575 | 400 |
2013/04/08 | 566 | 583 | 566 | 583 | 2,400 |
2013/04/05 | 571 | 578 | 571 | 573 | 1,400 |
2013/04/04 | 589 | 590 | 589 | 590 | 200 |
2013/04/03 | 570 | 590 | 570 | 590 | 600 |
2013/04/02 | 582 | 600 | 565 | 600 | 4,000 |
2013/04/01 | 607 | 660 | 591 | 591 | 6,200 |
2013/03/29 | 570 | 592 | 570 | 592 | 4,100 |
2013/03/28 | 572 | 579 | 565 | 570 | 3,700 |
2013/03/27 | 559 | 572 | 559 | 572 | 2,600 |
2013/03/26 | 556 | 568 | 550 | 550 | 2,500 |
2013/03/25 | 547 | 560 | 547 | 554 | 1,700 |
2013/03/22 | 555 | 555 | 546 | 546 | 4,400 |
2013/03/21 | 558 | 558 | 549 | 558 | 1,300 |
2013/03/19 | 560 | 560 | 543 | 547 | 2,900 |
2013/03/18 | 556 | 560 | 555 | 560 | 700 |
2013/03/15 | 550 | 552 | 550 | 550 | 1,900 |
2013/03/14 | 540 | 540 | 540 | 540 | 1,000 |
2013/03/13 | 541 | 541 | 540 | 541 | 900 |
2013/03/12 | 543 | 543 | 543 | 543 | 1,300 |
2013/03/11 | 556 | 565 | 548 | 550 | 2,900 |
2013/03/08 | 536 | 543 | 530 | 543 | 3,400 |
2013/03/07 | 530 | 530 | 527 | 527 | 2,700 |
2013/03/06 | 529 | 529 | 522 | 529 | 1,600 |
2013/03/05 | 529 | 529 | 529 | 529 | 100 |
2013/03/04 | 526 | 527 | 526 | 526 | 1,300 |
2013/03/01 | 526 | 527 | 526 | 526 | 500 |
2013/02/28 | 526 | 526 | 526 | 526 | 1,800 |
2013/02/27 | 525 | 529 | 495 | 515 | 5,900 |
2013/02/26 | 515 | 515 | 502 | 505 | 1,300 |
2013/02/25 | 516 | 521 | 505 | 515 | 3,800 |
2013/02/22 | 520 | 520 | 513 | 513 | 400 |
2013/02/21 | 505 | 525 | 505 | 512 | 5,700 |
2013/02/20 | 494 | 494 | 494 | 494 | 100 |
2013/02/19 | 492 | 492 | 492 | 492 | 100 |
2013/02/18 | 500 | 500 | 490 | 490 | 200 |
2013/02/15 | 491 | 491 | 491 | 491 | 3,700 |
2013/02/14 | 493 | 500 | 493 | 500 | 700 |
2013/02/13 | 492 | 500 | 492 | 500 | 1,200 |
2013/02/12 | 492 | 493 | 492 | 492 | 2,000 |
2013/02/07 | 505 | 505 | 500 | 500 | 400 |
2013/02/06 | 498 | 500 | 498 | 500 | 1,800 |
2013/02/05 | 500 | 500 | 490 | 500 | 3,000 |
2013/02/04 | 499 | 500 | 499 | 500 | 2,000 |
2013/02/01 | 498 | 499 | 497 | 499 | 700 |
2013/01/31 | 492 | 497 | 492 | 497 | 900 |
2013/01/30 | 491 | 494 | 491 | 494 | 400 |
2013/01/29 | 493 | 493 | 490 | 490 | 300 |
2013/01/28 | 495 | 495 | 489 | 492 | 1,900 |
2013/01/25 | 490 | 493 | 488 | 493 | 1,100 |
2013/01/24 | 488 | 489 | 488 | 489 | 600 |
2013/01/23 | 488 | 488 | 487 | 487 | 400 |
2013/01/22 | 488 | 488 | 482 | 488 | 1,400 |
2013/01/21 | 487 | 487 | 486 | 486 | 1,500 |
2013/01/18 | 483 | 488 | 483 | 486 | 400 |
2013/01/17 | 482 | 482 | 479 | 479 | 200 |
2013/01/16 | 478 | 480 | 477 | 478 | 3,000 |
2013/01/15 | 484 | 484 | 481 | 481 | 2,200 |
2013/01/11 | 480 | 484 | 480 | 484 | 1,400 |
2013/01/10 | 480 | 485 | 480 | 483 | 1,000 |
2013/01/09 | 487 | 487 | 479 | 479 | 300 |
2013/01/08 | 480 | 480 | 478 | 480 | 400 |
2013/01/07 | 476 | 476 | 476 | 476 | 400 |
2013/01/04 | 475 | 486 | 475 | 475 | 900 |