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 |