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
2014/12/30 1,000 1,000 995 995 3,100
2014/12/29 1,015 1,015 994 1,004 4,500
2014/12/26 984 1,015 965 996 11,300
2014/12/25 1,021 1,024 1,020 1,022 9,400
2014/12/24 1,024 1,029 1,024 1,029 7,800
2014/12/22 1,033 1,033 1,021 1,028 3,600
2014/12/19 1,023 1,038 1,023 1,035 3,900
2014/12/18 1,022 1,028 1,021 1,021 2,300
2014/12/17 1,020 1,029 1,016 1,027 2,600
2014/12/16 1,039 1,039 1,021 1,021 3,200
2014/12/15 1,032 1,057 1,032 1,039 5,900
2014/12/12 1,052 1,061 1,047 1,058 2,700
2014/12/11 1,051 1,059 1,045 1,055 4,600
2014/12/10 1,063 1,086 1,063 1,070 3,900
2014/12/09 1,084 1,084 1,069 1,080 4,400
2014/12/08 1,088 1,088 1,063 1,066 1,600
2014/12/05 1,062 1,080 1,060 1,078 4,300
2014/12/04 1,060 1,072 1,059 1,061 2,500
2014/12/03 1,070 1,080 1,058 1,060 6,400
2014/12/02 1,070 1,073 1,058 1,073 3,000
2014/12/01 1,065 1,074 1,056 1,074 3,700
2014/11/28 1,068 1,074 1,056 1,065 6,700
2014/11/27 1,082 1,082 1,050 1,067 18,400
2014/11/26 1,089 1,092 1,080 1,088 4,200
2014/11/25 1,079 1,079 1,062 1,065 2,600
2014/11/21 1,078 1,081 1,066 1,078 6,300
2014/11/20 1,050 1,090 1,050 1,090 1,300
2014/11/19 1,107 1,107 1,030 1,070 7,400
2014/11/18 1,072 1,099 1,072 1,099 2,500
2014/11/17 1,075 1,080 1,058 1,080 3,500
2014/11/14 1,100 1,100 1,054 1,054 3,700
2014/11/13 1,080 1,081 1,060 1,078 14,600
2014/11/12 1,121 1,125 1,080 1,082 18,100
2014/11/11 1,110 1,139 1,110 1,112 7,800
2014/11/10 1,150 1,150 1,105 1,110 19,000
2014/11/07 1,095 1,375 1,079 1,140 208,400
2014/11/06 1,060 1,078 1,048 1,075 5,600
2014/11/05 1,047 1,055 1,046 1,050 1,500
2014/11/04 1,070 1,070 1,035 1,056 4,500
2014/10/31 1,020 1,055 1,020 1,055 3,100
2014/10/30 1,035 1,035 1,012 1,015 3,700
2014/10/29 1,032 1,034 1,032 1,034 400
2014/10/28 1,068 1,068 1,030 1,030 2,000
2014/10/27 1,080 1,080 1,070 1,079 800
2014/10/24 1,047 1,050 1,040 1,050 2,400
2014/10/23 1,028 1,045 1,028 1,045 300
2014/10/22 1,032 1,039 1,032 1,039 1,000
2014/10/21 1,000 1,000 999 999 600
2014/10/20 972 1,020 972 1,020 1,700
2014/10/17 951 985 940 977 2,800
2014/10/16 951 951 941 950 1,300
2014/10/15 1,010 1,010 960 960 2,900
2014/10/14 947 977 937 950 8,100
2014/10/10 1,000 1,005 963 977 9,400
2014/10/09 1,080 1,080 1,043 1,043 1,300
2014/10/08 1,052 1,061 1,051 1,061 800
2014/10/07 1,080 1,080 1,040 1,068 2,300
2014/10/06 1,040 1,079 1,040 1,079 3,900
2014/10/03 1,093 1,093 1,029 1,033 8,800
2014/10/02 1,080 1,099 1,031 1,063 16,600
2014/10/01 1,130 1,143 1,120 1,120 4,800
2014/09/30 1,153 1,153 1,135 1,145 4,600
2014/09/29 1,160 1,160 1,150 1,150 2,400
2014/09/26 1,150 1,158 1,130 1,158 5,700
2014/09/25 1,135 1,155 1,135 1,152 4,200
2014/09/24 1,147 1,147 1,137 1,142 3,600
2014/09/22 1,130 1,151 1,130 1,134 2,400
2014/09/19 1,130 1,130 1,120 1,129 6,000
2014/09/18 1,130 1,174 1,129 1,129 1,800
2014/09/17 1,140 1,140 1,125 1,130 3,900
2014/09/16 1,157 1,165 1,137 1,145 4,300
2014/09/12 1,143 1,143 1,142 1,142 1,100
2014/09/11 1,150 1,157 1,150 1,150 2,600
2014/09/10 1,155 1,163 1,138 1,138 1,800
2014/09/09 1,165 1,181 1,145 1,155 11,900
2014/09/08 1,138 1,145 1,135 1,135 3,100
2014/09/05 1,144 1,144 1,140 1,140 2,200
2014/09/04 1,157 1,157 1,144 1,144 3,100
2014/09/03 1,150 1,156 1,141 1,156 4,100
2014/09/02 1,135 1,152 1,135 1,143 1,700
2014/09/01 1,142 1,142 1,131 1,133 1,300
2014/08/29 1,157 1,157 1,132 1,140 3,300
2014/08/28 1,140 1,160 1,140 1,141 2,300
2014/08/27 1,158 1,159 1,139 1,140 1,100
2014/08/26 1,164 1,164 1,135 1,139 4,700
2014/08/25 1,182 1,182 1,122 1,157 5,200
2014/08/22 1,165 1,170 1,160 1,167 5,600
2014/08/21 1,187 1,187 1,162 1,162 1,100
2014/08/20 1,160 1,175 1,160 1,161 2,900
2014/08/19 1,187 1,190 1,155 1,160 4,100
2014/08/18 1,190 1,190 1,145 1,160 3,800
2014/08/15 1,175 1,175 1,159 1,165 7,400
2014/08/14 1,170 1,200 1,161 1,170 8,000
2014/08/13 1,199 1,199 1,161 1,175 13,000
2014/08/12 1,202 1,230 1,181 1,181 16,000
2014/08/11 1,135 1,386 1,121 1,223 88,700
2014/08/08 1,118 1,118 1,102 1,105 7,200
2014/08/07 1,120 1,128 1,120 1,128 800
2014/08/06 1,132 1,156 1,121 1,128 6,200
2014/08/05 1,170 1,170 1,132 1,138 5,100
2014/08/04 1,165 1,187 1,145 1,145 5,500
2014/08/01 1,180 1,180 1,150 1,150 18,700
2014/07/31 1,190 1,195 1,182 1,192 3,400
2014/07/30 1,220 1,220 1,190 1,190 12,000
2014/07/29 1,199 1,235 1,198 1,221 8,700
2014/07/28 1,183 1,210 1,183 1,202 8,300
2014/07/25 1,195 1,200 1,175 1,178 5,800
2014/07/24 1,180 1,215 1,179 1,201 11,300
2014/07/23 1,200 1,235 1,170 1,179 19,300
2014/07/22 1,146 1,264 1,146 1,206 72,600
2014/07/18 1,140 1,167 1,140 1,147 4,200
2014/07/17 1,120 1,199 1,120 1,196 22,800
2014/07/16 1,136 1,136 1,133 1,135 1,700
2014/07/15 1,148 1,148 1,116 1,130 4,300
2014/07/14 1,087 1,235 1,087 1,125 20,500
2014/07/11 1,093 1,110 1,083 1,083 10,800
2014/07/10 1,136 1,139 1,122 1,123 6,800
2014/07/09 1,180 1,180 1,143 1,145 7,400
2014/07/08 1,165 1,180 1,158 1,180 2,200
2014/07/07 1,155 1,188 1,142 1,185 9,900
2014/07/04 1,150 1,170 1,142 1,152 3,600
2014/07/03 1,172 1,176 1,135 1,153 3,100
2014/07/02 1,182 1,182 1,138 1,152 5,400
2014/07/01 1,114 1,138 1,105 1,122 9,900
2014/06/30 1,084 1,140 1,084 1,114 3,300
2014/06/27 1,146 1,146 1,092 1,114 16,400
2014/06/26 1,177 1,178 1,130 1,146 6,500
2014/06/25 1,186 1,245 1,160 1,176 14,800
2014/06/24 1,185 1,197 1,173 1,177 1,600
2014/06/23 1,200 1,200 1,174 1,185 7,300
2014/06/20 1,238 1,251 1,200 1,200 7,400
2014/06/19 1,243 1,259 1,231 1,234 4,400
2014/06/18 1,230 1,246 1,230 1,231 4,700
2014/06/17 1,252 1,253 1,225 1,230 10,400
2014/06/16 1,264 1,296 1,250 1,252 12,900
2014/06/13 1,218 1,270 1,181 1,248 10,600
2014/06/12 1,211 1,260 1,211 1,226 6,800
2014/06/11 1,193 1,245 1,176 1,240 7,400
2014/06/10 1,216 1,279 1,200 1,204 42,700
2014/06/09 1,151 1,280 1,151 1,239 42,400
2014/06/06 1,125 1,165 1,125 1,143 2,700
2014/06/05 1,167 1,177 1,116 1,137 14,300
2014/06/04 1,193 1,193 1,166 1,167 3,300
2014/06/03 1,165 1,195 1,147 1,195 5,500
2014/06/02 1,170 1,188 1,141 1,166 4,700
2014/05/30 1,147 1,188 1,125 1,140 6,500
2014/05/29 1,110 1,130 1,100 1,114 5,600
2014/05/28 1,105 1,133 1,091 1,110 9,200
2014/05/27 1,122 1,125 1,081 1,105 10,200
2014/05/26 1,072 1,122 1,055 1,104 9,200
2014/05/23 1,040 1,069 1,022 1,034 13,200
2014/05/22 1,012 1,032 1,012 1,020 9,900
2014/05/21 1,006 1,015 995 1,014 6,800
2014/05/20 1,017 1,036 1,005 1,036 5,500
2014/05/19 1,060 1,060 1,023 1,030 12,300
2014/05/16 1,081 1,081 1,047 1,060 15,300
2014/05/15 1,082 1,118 1,080 1,081 8,600
2014/05/14 1,099 1,118 1,095 1,109 2,400
2014/05/13 1,101 1,109 1,088 1,109 6,800
2014/05/12 1,254 1,261 1,077 1,100 45,800
2014/05/09 1,022 1,120 1,022 1,064 7,700
2014/05/08 1,062 1,090 1,020 1,021 9,500
2014/05/07 1,073 1,074 1,061 1,062 9,200
2014/05/02 1,100 1,120 1,096 1,103 12,400
2014/05/01 1,091 1,129 1,065 1,129 11,900
2014/04/30 1,135 1,162 1,055 1,061 34,500
2014/04/28 1,418 1,420 1,161 1,165 191,700
2014/04/25 1,000 1,148 1,000 1,148 6,700
2014/04/24 1,005 1,019 988 998 5,500
2014/04/23 1,022 1,039 981 1,003 6,200
2014/04/22 1,079 1,104 1,022 1,022 3,100
2014/04/21 1,081 1,096 1,061 1,061 4,200
2014/04/18 1,079 1,087 1,049 1,087 4,000
2014/04/17 1,123 1,123 1,013 1,049 5,800
2014/04/16 1,178 1,208 1,070 1,093 7,200
2014/04/15 1,150 1,270 1,149 1,179 11,200
2014/04/14 1,270 1,349 1,157 1,178 30,200
2014/04/11 1,047 1,150 1,000 1,150 16,100
2014/04/10 984 1,080 984 1,031 8,900
2014/04/09 991 1,029 983 984 5,000
2014/04/08 995 999 980 998 5,100
2014/04/07 995 1,005 993 995 2,700
2014/04/04 994 1,009 994 995 2,200
2014/04/03 992 1,011 992 1,010 3,100
2014/04/02 995 1,000 990 997 3,200
2014/04/01 981 990 980 980 4,100
2014/03/31 995 998 986 996 2,300
2014/03/28 941 980 926 980 4,300
2014/03/27 913 930 910 926 4,200
2014/03/26 929 930 908 910 5,500
2014/03/25 977 988 928 928 4,600
2014/03/24 992 1,020 965 975 6,500
2014/03/20 1,059 1,059 964 992 12,100
2014/03/19 1,068 1,075 1,050 1,059 3,300
2014/03/18 1,080 1,081 1,050 1,061 3,000
2014/03/17 1,103 1,121 1,050 1,060 15,000
2014/03/14 1,151 1,152 1,109 1,126 11,100
2014/03/13 1,188 1,189 1,172 1,172 4,700
2014/03/12 1,188 1,210 1,185 1,188 4,800
2014/03/11 1,199 1,274 1,185 1,194 4,200
2014/03/10 1,185 1,195 1,176 1,181 2,000
2014/03/07 1,200 1,205 1,182 1,188 3,300
2014/03/06 1,165 1,200 1,165 1,194 7,800
2014/03/05 1,151 1,180 1,143 1,158 4,000
2014/03/04 1,125 1,160 1,118 1,144 4,700
2014/03/03 1,132 1,189 1,125 1,147 6,000
2014/02/28 1,236 1,236 1,175 1,190 11,900
2014/02/27 1,268 1,272 1,236 1,240 5,500
2014/02/26 1,313 1,330 1,226 1,268 11,800
2014/02/25 1,238 1,416 1,238 1,283 46,000
2014/02/24 1,136 1,191 1,131 1,179 15,500
2014/02/21 1,195 1,240 1,151 1,195 7,200
2014/02/20 1,252 1,252 1,173 1,195 5,100
2014/02/19 1,286 1,286 1,221 1,230 10,100
2014/02/18 1,170 1,247 1,155 1,225 18,200
2014/02/17 1,200 1,227 1,170 1,170 16,100
2014/02/14 1,254 1,299 1,102 1,169 63,100
2014/02/13 1,419 1,478 1,306 1,374 21,700
2014/02/12 1,498 1,579 1,380 1,449 62,800
2014/02/10 1,298 1,468 1,298 1,468 15,100
2014/02/07 1,220 1,269 1,165 1,168 10,700
2014/02/06 1,120 1,150 1,099 1,120 12,100
2014/02/05 1,230 1,232 1,050 1,090 24,100
2014/02/04 1,020 1,121 1,020 1,050 32,400
2014/02/03 1,384 1,384 1,230 1,260 12,100
2014/01/31 1,500 1,500 1,350 1,425 9,800
2014/01/30 1,475 1,475 1,410 1,440 8,100
2014/01/29 1,467 1,525 1,467 1,480 9,000
2014/01/28 1,525 1,539 1,443 1,450 13,900
2014/01/27 1,547 1,549 1,500 1,501 20,200
2014/01/24 1,600 1,629 1,580 1,601 12,400
2014/01/23 1,700 1,720 1,632 1,634 31,600
2014/01/22 1,615 1,700 1,611 1,699 63,600
2014/01/21 1,606 1,606 1,576 1,593 10,200
2014/01/20 1,612 1,620 1,567 1,584 7,700
2014/01/17 1,600 1,600 1,534 1,590 9,600
2014/01/16 1,640 1,650 1,505 1,567 27,200
2014/01/15 1,740 1,745 1,620 1,660 34,300
2014/01/14 1,609 1,765 1,605 1,700 66,200
2014/01/10 1,568 1,675 1,550 1,655 61,400
2014/01/09 1,509 1,620 1,502 1,608 41,100
2014/01/08 1,503 1,543 1,500 1,511 14,800
2014/01/07 1,565 1,565 1,495 1,495 18,400
2014/01/06 1,591 1,591 1,538 1,544 21,900

このページの先頭へ