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
2015/12/30 517 525 516 517 3,600
2015/12/29 518 525 516 517 5,300
2015/12/28 537 539 510 516 6,500
2015/12/28 1 -> 2.00 分割
2015/12/25 1,068 1,080 1,063 1,074 6,100
2015/12/24 1,057 1,088 1,057 1,063 6,300
2015/12/22 1,060 1,069 1,052 1,057 2,500
2015/12/21 1,060 1,062 1,059 1,060 2,600
2015/12/18 1,073 1,075 1,041 1,060 3,900
2015/12/17 1,053 1,088 1,008 1,062 11,100
2015/12/16 1,056 1,060 1,050 1,051 4,900
2015/12/15 1,063 1,088 1,053 1,053 2,300
2015/12/14 1,075 1,101 1,063 1,071 3,300
2015/12/11 1,052 1,145 1,052 1,073 11,700
2015/12/10 1,056 1,057 1,048 1,048 8,800
2015/12/09 1,075 1,075 1,052 1,062 6,300
2015/12/08 1,114 1,114 1,065 1,089 7,300
2015/12/07 1,090 1,156 1,090 1,118 20,200
2015/12/04 1,060 1,089 1,055 1,080 8,200
2015/12/03 1,057 1,057 1,040 1,055 6,500
2015/12/02 1,054 1,060 1,051 1,057 6,800
2015/12/01 1,040 1,060 1,040 1,051 6,700
2015/11/30 1,053 1,053 1,040 1,040 1,700
2015/11/27 1,026 1,050 1,026 1,050 2,800
2015/11/26 1,040 1,040 1,030 1,034 5,300
2015/11/25 1,050 1,053 1,045 1,046 1,500
2015/11/24 1,050 1,050 1,041 1,043 8,300
2015/11/20 1,020 1,079 1,020 1,037 26,400
2015/11/19 1,018 1,033 1,016 1,017 5,400
2015/11/18 1,036 1,050 1,014 1,016 17,300
2015/11/17 979 1,060 977 1,006 43,200
2015/11/16 935 964 935 964 1,000
2015/11/13 940 980 940 980 1,200
2015/11/12 965 965 940 955 800
2015/11/11 969 969 955 965 2,500
2015/11/10 959 960 959 960 300
2015/11/09 974 974 959 959 1,500
2015/11/06 967 980 961 980 700
2015/11/05 984 984 970 982 1,200
2015/11/04 984 984 984 984 200
2015/11/02 986 986 984 984 400
2015/10/30 986 986 975 986 1,400
2015/10/29 986 986 986 986 1,100
2015/10/28 980 980 980 980 400
2015/10/27 985 985 985 985 1,500
2015/10/26 989 990 971 988 6,900
2015/10/23 982 993 971 971 6,400
2015/10/22 982 982 982 982 100
2015/10/21 982 982 967 982 5,900
2015/10/20 982 986 978 982 1,300
2015/10/19 982 982 972 982 400
2015/10/16 975 987 975 983 800
2015/10/15 975 975 974 974 600
2015/10/14 974 975 974 975 4,400
2015/10/13 974 975 974 975 1,700
2015/10/09 968 972 968 972 600
2015/10/08 969 973 955 968 1,400
2015/10/07 969 969 954 967 1,800
2015/10/06 970 970 970 970 100
2015/10/05 970 970 960 970 400
2015/10/02 962 975 962 970 700
2015/10/01 967 980 967 977 1,800
2015/09/29 961 970 961 968 1,300
2015/09/28 952 970 950 960 7,100
2015/09/25 918 933 918 933 1,700
2015/09/24 947 947 932 933 300
2015/09/18 915 941 915 940 1,400
2015/09/17 945 945 945 945 300
2015/09/15 945 950 919 948 1,500
2015/09/14 951 951 949 949 200
2015/09/11 944 944 944 944 100
2015/09/10 944 944 930 930 200
2015/09/09 923 945 922 944 1,300
2015/09/08 915 927 880 925 900
2015/09/07 888 920 875 900 4,700
2015/09/04 950 950 915 919 3,300
2015/09/03 944 950 940 950 1,300
2015/09/02 920 949 920 944 1,600
2015/09/01 960 960 921 921 1,400
2015/08/31 970 970 915 945 2,400
2015/08/28 926 956 923 955 2,800
2015/08/27 901 933 881 928 4,400
2015/08/26 918 918 873 901 5,700
2015/08/25 811 939 811 937 5,000
2015/08/24 920 920 862 862 9,500
2015/08/21 941 945 936 936 1,800
2015/08/20 975 975 961 961 200
2015/08/19 976 976 976 976 200
2015/08/18 960 963 960 961 700
2015/08/17 958 958 956 958 1,100
2015/08/13 950 958 950 958 500
2015/08/12 952 978 946 950 6,300
2015/08/11 966 1,035 954 967 10,500
2015/08/10 980 980 968 969 3,300
2015/08/07 1,000 1,009 981 981 1,300
2015/08/06 980 1,000 980 990 1,600
2015/08/05 973 980 973 980 400
2015/08/04 974 986 974 978 1,300
2015/08/03 979 986 972 972 1,300
2015/07/31 965 977 964 964 1,900
2015/07/30 987 987 966 966 5,400
2015/07/29 985 989 975 975 2,300
2015/07/28 995 995 980 980 1,700
2015/07/27 1,018 1,018 1,001 1,001 1,400
2015/07/24 996 1,000 996 1,000 1,100
2015/07/23 1,000 1,000 996 996 600
2015/07/22 999 1,006 999 1,002 2,200
2015/07/21 1,000 1,017 1,000 1,005 1,600
2015/07/17 1,009 1,023 985 985 5,700
2015/07/16 990 1,015 979 1,003 6,300
2015/07/15 968 990 968 970 4,600
2015/07/14 960 968 960 962 2,800
2015/07/13 969 969 950 960 2,100
2015/07/10 959 965 944 965 2,300
2015/07/09 938 960 901 959 7,500
2015/07/08 982 984 936 949 7,500
2015/07/07 986 990 981 981 900
2015/07/06 994 995 971 983 2,300
2015/07/03 1,001 1,005 990 995 3,000
2015/07/02 998 1,001 993 998 2,900
2015/07/01 993 993 990 992 600
2015/06/30 971 998 971 993 500
2015/06/29 989 989 970 970 7,200
2015/06/26 1,009 1,010 994 995 5,400
2015/06/25 1,019 1,025 1,005 1,007 9,800
2015/06/24 1,034 1,035 1,017 1,019 3,100
2015/06/23 1,021 1,054 1,016 1,020 6,400
2015/06/22 1,008 1,038 1,008 1,015 2,100
2015/06/19 1,025 1,027 1,015 1,025 900
2015/06/18 1,019 1,019 1,000 1,000 4,000
2015/06/17 1,018 1,019 1,011 1,011 2,200
2015/06/16 1,016 1,016 1,011 1,012 3,600
2015/06/15 1,012 1,016 1,011 1,014 3,100
2015/06/12 1,039 1,039 1,009 1,013 4,300
2015/06/11 1,052 1,059 1,039 1,039 500
2015/06/10 1,029 1,060 1,000 1,022 4,000
2015/06/09 1,066 1,077 1,011 1,022 6,100
2015/06/08 1,090 1,091 1,061 1,072 11,200
2015/06/05 1,040 1,099 1,040 1,079 22,100
2015/06/04 1,029 1,039 1,029 1,038 1,500
2015/06/03 1,038 1,038 1,035 1,035 700
2015/06/02 1,050 1,050 1,033 1,038 2,300
2015/06/01 1,035 1,050 1,027 1,050 3,800
2015/05/29 1,027 1,037 1,022 1,030 3,200
2015/05/28 1,010 1,085 1,010 1,039 40,200
2015/05/27 977 977 975 976 600
2015/05/26 981 988 976 982 2,900
2015/05/25 977 996 977 989 2,700
2015/05/22 979 982 976 976 2,800
2015/05/21 980 980 978 978 1,100
2015/05/20 977 988 977 980 2,100
2015/05/19 996 996 977 977 1,600
2015/05/18 982 997 982 988 1,400
2015/05/15 988 993 981 981 3,700
2015/05/14 985 1,005 983 986 2,900
2015/05/13 990 990 981 981 4,300
2015/05/12 1,002 1,010 991 1,001 5,700
2015/05/11 999 1,012 994 999 2,200
2015/05/08 989 1,008 989 990 1,700
2015/05/07 982 996 982 985 2,300
2015/05/01 990 1,000 975 997 14,800
2015/04/30 1,009 1,010 990 990 6,200
2015/04/28 1,011 1,027 1,006 1,009 16,400
2015/04/27 1,005 1,010 1,000 1,008 7,600
2015/04/24 1,000 1,020 982 982 15,500
2015/04/23 1,012 1,030 982 1,000 39,400
2015/04/22 1,023 1,039 1,003 1,014 63,800
2015/04/21 970 1,117 966 1,073 170,500
2015/04/20 958 967 958 967 1,000
2015/04/17 973 974 958 969 1,500
2015/04/16 972 973 972 973 2,700
2015/04/15 966 973 959 970 2,700
2015/04/14 965 965 952 965 900
2015/04/13 946 977 946 961 4,100
2015/04/10 960 966 940 943 3,900
2015/04/09 946 965 945 964 2,000
2015/04/08 948 954 948 954 1,900
2015/04/07 945 953 945 945 500
2015/04/06 948 953 947 948 1,000
2015/04/03 947 948 947 948 600
2015/04/02 942 952 942 952 3,100
2015/04/01 951 957 951 957 200
2015/03/31 954 956 950 956 2,700
2015/03/30 953 953 951 951 1,200
2015/03/27 946 946 946 946 100
2015/03/26 951 951 946 946 1,700
2015/03/25 949 951 948 951 1,800
2015/03/24 945 946 940 946 2,300
2015/03/23 950 951 931 934 2,300
2015/03/20 934 949 934 949 200
2015/03/19 952 953 934 949 3,600
2015/03/18 975 978 975 978 1,100
2015/03/17 945 980 928 978 7,400
2015/03/16 953 954 951 952 1,500
2015/03/13 953 953 950 953 1,100
2015/03/12 951 956 950 950 1,100
2015/03/11 951 953 950 950 1,900
2015/03/10 953 969 945 966 900
2015/03/09 972 972 968 968 200
2015/03/06 955 968 943 957 2,500
2015/03/05 973 978 962 970 2,000
2015/03/04 953 976 953 976 500
2015/03/03 980 982 940 981 6,300
2015/03/02 950 987 943 983 4,000
2015/02/27 958 958 934 950 3,800
2015/02/26 945 948 932 934 7,900
2015/02/25 920 935 920 925 1,200
2015/02/24 920 929 920 920 1,000
2015/02/23 924 930 920 920 1,900
2015/02/20 918 924 913 913 4,200
2015/02/19 929 929 908 914 3,400
2015/02/18 920 929 920 929 3,500
2015/02/17 905 915 905 915 2,600
2015/02/16 926 926 870 900 29,900
2015/02/13 977 981 956 956 7,900
2015/02/12 971 990 970 988 3,300
2015/02/10 955 980 955 965 8,800
2015/02/09 995 995 973 985 2,500
2015/02/06 995 995 985 985 400
2015/02/05 997 1,000 988 989 2,700
2015/02/04 958 995 951 990 6,200
2015/02/03 970 980 955 957 8,700
2015/02/02 995 995 967 968 5,900
2015/01/30 1,000 1,000 990 1,000 1,400
2015/01/29 999 1,000 999 1,000 400
2015/01/28 1,001 1,001 992 999 4,100
2015/01/27 996 1,005 996 1,001 1,000
2015/01/26 1,008 1,008 1,000 1,000 1,000
2015/01/23 991 1,000 991 1,000 1,300
2015/01/22 989 1,000 989 1,000 500
2015/01/21 1,012 1,013 983 1,005 2,000
2015/01/20 1,000 1,000 1,000 1,000 1,000
2015/01/19 999 1,001 999 999 600
2015/01/16 993 999 984 999 4,400
2015/01/15 991 1,000 991 1,000 3,100
2015/01/14 997 1,010 993 1,010 4,500
2015/01/13 1,020 1,020 1,000 1,010 2,500
2015/01/09 1,009 1,012 1,001 1,006 4,000
2015/01/08 1,000 1,009 996 998 2,200
2015/01/07 999 1,000 990 1,000 1,200
2015/01/06 989 1,012 989 1,010 3,300
2015/01/05 1,006 1,010 995 1,010 3,700

このページの先頭へ