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 |
---|---|---|---|---|---|
2016/12/30 | 491 | 504 | 464 | 486 | 18,500 |
2016/12/29 | 510 | 520 | 488 | 506 | 9,400 |
2016/12/28 | 511 | 549 | 486 | 514 | 33,200 |
2016/12/27 | 490 | 527 | 483 | 510 | 47,300 |
2016/12/26 | 489 | 496 | 489 | 490 | 6,000 |
2016/12/22 | 484 | 488 | 481 | 488 | 2,300 |
2016/12/21 | 488 | 488 | 481 | 481 | 1,000 |
2016/12/20 | 481 | 483 | 480 | 481 | 3,300 |
2016/12/19 | 480 | 481 | 480 | 481 | 700 |
2016/12/16 | 485 | 485 | 478 | 483 | 2,800 |
2016/12/15 | 483 | 484 | 482 | 483 | 2,900 |
2016/12/14 | 488 | 488 | 480 | 483 | 4,700 |
2016/12/13 | 471 | 484 | 466 | 483 | 4,500 |
2016/12/12 | 488 | 490 | 480 | 485 | 8,400 |
2016/12/09 | 486 | 488 | 485 | 485 | 1,300 |
2016/12/08 | 481 | 489 | 481 | 485 | 2,600 |
2016/12/07 | 484 | 487 | 483 | 484 | 7,900 |
2016/12/06 | 486 | 487 | 484 | 484 | 900 |
2016/12/05 | 483 | 484 | 481 | 484 | 1,900 |
2016/12/02 | 485 | 485 | 484 | 485 | 1,700 |
2016/12/01 | 486 | 487 | 484 | 486 | 2,300 |
2016/11/30 | 489 | 490 | 484 | 484 | 2,000 |
2016/11/29 | 490 | 490 | 482 | 484 | 1,500 |
2016/11/28 | 489 | 489 | 480 | 486 | 5,500 |
2016/11/25 | 480 | 488 | 480 | 486 | 8,100 |
2016/11/24 | 484 | 485 | 481 | 485 | 1,900 |
2016/11/22 | 470 | 470 | 470 | 470 | 1,700 |
2016/11/21 | 472 | 472 | 468 | 470 | 1,000 |
2016/11/18 | 468 | 475 | 467 | 468 | 900 |
2016/11/17 | 471 | 471 | 468 | 468 | 1,000 |
2016/11/16 | 468 | 482 | 468 | 471 | 1,100 |
2016/11/15 | 467 | 472 | 462 | 467 | 1,100 |
2016/11/14 | 473 | 475 | 473 | 475 | 300 |
2016/11/11 | 472 | 485 | 469 | 473 | 4,200 |
2016/11/10 | 480 | 487 | 467 | 470 | 2,200 |
2016/11/09 | 482 | 486 | 446 | 460 | 4,200 |
2016/11/08 | 485 | 485 | 484 | 484 | 200 |
2016/11/07 | 480 | 485 | 479 | 485 | 1,300 |
2016/11/04 | 480 | 483 | 478 | 480 | 1,100 |
2016/11/02 | 480 | 486 | 478 | 480 | 1,200 |
2016/11/01 | 480 | 480 | 480 | 480 | 300 |
2016/10/28 | 480 | 480 | 480 | 480 | 2,400 |
2016/10/26 | 470 | 484 | 470 | 484 | 2,700 |
2016/10/25 | 468 | 470 | 465 | 470 | 2,700 |
2016/10/24 | 465 | 468 | 465 | 468 | 500 |
2016/10/21 | 467 | 469 | 466 | 469 | 700 |
2016/10/20 | 469 | 469 | 465 | 469 | 700 |
2016/10/18 | 473 | 473 | 464 | 471 | 2,300 |
2016/10/17 | 465 | 473 | 465 | 473 | 300 |
2016/10/14 | 465 | 472 | 465 | 472 | 200 |
2016/10/13 | 473 | 473 | 473 | 473 | 100 |
2016/10/11 | 467 | 473 | 466 | 473 | 300 |
2016/10/07 | 471 | 475 | 471 | 475 | 800 |
2016/10/06 | 470 | 473 | 470 | 471 | 700 |
2016/10/05 | 471 | 475 | 471 | 473 | 1,700 |
2016/10/04 | 473 | 475 | 468 | 475 | 1,900 |
2016/10/03 | 468 | 468 | 468 | 468 | 1,400 |
2016/09/30 | 459 | 466 | 457 | 466 | 2,700 |
2016/09/29 | 458 | 460 | 457 | 460 | 800 |
2016/09/28 | 456 | 459 | 450 | 459 | 900 |
2016/09/27 | 456 | 456 | 445 | 452 | 1,700 |
2016/09/26 | 456 | 456 | 449 | 449 | 4,400 |
2016/09/23 | 444 | 455 | 444 | 454 | 1,600 |
2016/09/21 | 450 | 455 | 439 | 443 | 1,200 |
2016/09/20 | 456 | 456 | 452 | 452 | 600 |
2016/09/16 | 453 | 459 | 450 | 456 | 1,600 |
2016/09/15 | 444 | 450 | 438 | 449 | 1,400 |
2016/09/14 | 435 | 443 | 435 | 443 | 600 |
2016/09/13 | 452 | 452 | 443 | 443 | 400 |
2016/09/12 | 449 | 449 | 444 | 444 | 800 |
2016/09/09 | 449 | 449 | 449 | 449 | 100 |
2016/09/08 | 444 | 444 | 441 | 441 | 300 |
2016/09/07 | 452 | 452 | 452 | 452 | 200 |
2016/09/06 | 452 | 452 | 452 | 452 | 100 |
2016/09/05 | 448 | 448 | 432 | 444 | 1,400 |
2016/09/02 | 442 | 442 | 441 | 441 | 900 |
2016/09/01 | 447 | 454 | 447 | 450 | 1,500 |
2016/08/31 | 447 | 447 | 436 | 447 | 2,900 |
2016/08/30 | 435 | 435 | 423 | 423 | 1,100 |
2016/08/29 | 457 | 460 | 427 | 427 | 3,300 |
2016/08/26 | 444 | 454 | 431 | 433 | 3,500 |
2016/08/25 | 425 | 425 | 420 | 420 | 300 |
2016/08/24 | 415 | 438 | 415 | 420 | 2,700 |
2016/08/23 | 417 | 417 | 415 | 415 | 1,700 |
2016/08/19 | 422 | 422 | 422 | 422 | 100 |
2016/08/18 | 427 | 427 | 427 | 427 | 100 |
2016/08/17 | 429 | 438 | 419 | 419 | 1,600 |
2016/08/16 | 415 | 415 | 414 | 414 | 1,300 |
2016/08/15 | 420 | 420 | 420 | 420 | 700 |
2016/08/12 | 427 | 427 | 418 | 420 | 2,500 |
2016/08/10 | 432 | 432 | 427 | 427 | 400 |
2016/08/09 | 443 | 443 | 436 | 436 | 200 |
2016/08/08 | 444 | 444 | 431 | 431 | 1,400 |
2016/08/05 | 431 | 431 | 431 | 431 | 200 |
2016/08/03 | 439 | 442 | 435 | 442 | 1,400 |
2016/08/02 | 447 | 447 | 447 | 447 | 100 |
2016/08/01 | 431 | 447 | 431 | 439 | 1,200 |
2016/07/29 | 435 | 435 | 431 | 431 | 500 |
2016/07/28 | 435 | 440 | 435 | 435 | 2,800 |
2016/07/27 | 440 | 455 | 440 | 440 | 4,200 |
2016/07/26 | 465 | 465 | 450 | 455 | 2,900 |
2016/07/25 | 455 | 455 | 450 | 454 | 6,300 |
2016/07/22 | 455 | 455 | 455 | 455 | 600 |
2016/07/21 | 448 | 455 | 448 | 455 | 200 |
2016/07/20 | 448 | 448 | 447 | 448 | 1,000 |
2016/07/19 | 449 | 449 | 449 | 449 | 1,300 |
2016/07/14 | 450 | 454 | 450 | 454 | 300 |
2016/07/13 | 455 | 455 | 446 | 455 | 2,300 |
2016/07/12 | 460 | 460 | 450 | 455 | 2,100 |
2016/07/11 | 455 | 459 | 451 | 451 | 1,900 |
2016/07/08 | 454 | 454 | 454 | 454 | 200 |
2016/07/06 | 458 | 458 | 454 | 454 | 1,500 |
2016/07/05 | 457 | 457 | 457 | 457 | 100 |
2016/07/04 | 457 | 464 | 457 | 462 | 900 |
2016/07/01 | 462 | 462 | 462 | 462 | 1,000 |
2016/06/30 | 457 | 464 | 450 | 463 | 2,700 |
2016/06/29 | 460 | 464 | 457 | 457 | 900 |
2016/06/28 | 470 | 470 | 470 | 470 | 1,400 |
2016/06/27 | 466 | 466 | 454 | 457 | 2,900 |
2016/06/24 | 457 | 464 | 449 | 458 | 4,800 |
2016/06/23 | 464 | 468 | 463 | 463 | 1,600 |
2016/06/22 | 458 | 473 | 451 | 473 | 3,400 |
2016/06/21 | 452 | 468 | 452 | 468 | 4,500 |
2016/06/20 | 440 | 466 | 440 | 458 | 3,900 |
2016/06/17 | 431 | 447 | 431 | 447 | 800 |
2016/06/16 | 438 | 449 | 430 | 431 | 3,500 |
2016/06/15 | 432 | 443 | 432 | 443 | 600 |
2016/06/14 | 442 | 446 | 420 | 437 | 9,000 |
2016/06/13 | 445 | 466 | 441 | 442 | 2,500 |
2016/06/10 | 450 | 450 | 447 | 450 | 1,600 |
2016/06/09 | 450 | 455 | 450 | 455 | 1,400 |
2016/06/08 | 461 | 461 | 448 | 450 | 5,400 |
2016/06/07 | 470 | 474 | 455 | 461 | 2,200 |
2016/06/06 | 470 | 475 | 446 | 475 | 4,600 |
2016/06/03 | 476 | 478 | 476 | 478 | 900 |
2016/06/02 | 474 | 482 | 461 | 461 | 2,900 |
2016/06/01 | 457 | 494 | 453 | 466 | 15,100 |
2016/05/31 | 450 | 499 | 450 | 462 | 15,700 |
2016/05/30 | 439 | 449 | 439 | 449 | 9,000 |
2016/05/27 | 439 | 439 | 438 | 439 | 500 |
2016/05/26 | 439 | 439 | 437 | 437 | 2,700 |
2016/05/25 | 438 | 439 | 437 | 439 | 2,600 |
2016/05/24 | 445 | 450 | 433 | 437 | 3,200 |
2016/05/23 | 453 | 453 | 437 | 437 | 1,500 |
2016/05/20 | 445 | 450 | 430 | 430 | 3,900 |
2016/05/18 | 448 | 448 | 442 | 442 | 1,400 |
2016/05/17 | 445 | 445 | 444 | 444 | 1,000 |
2016/05/16 | 456 | 456 | 448 | 449 | 800 |
2016/05/13 | 457 | 457 | 448 | 448 | 800 |
2016/05/12 | 454 | 454 | 446 | 448 | 1,300 |
2016/05/11 | 459 | 459 | 454 | 454 | 1,200 |
2016/05/10 | 454 | 454 | 445 | 454 | 700 |
2016/05/09 | 457 | 457 | 456 | 456 | 300 |
2016/05/06 | 457 | 460 | 457 | 460 | 400 |
2016/05/02 | 466 | 466 | 450 | 452 | 1,000 |
2016/04/28 | 472 | 472 | 466 | 471 | 1,100 |
2016/04/27 | 466 | 472 | 466 | 471 | 600 |
2016/04/26 | 478 | 478 | 469 | 472 | 2,800 |
2016/04/25 | 466 | 474 | 464 | 471 | 1,700 |
2016/04/22 | 464 | 465 | 463 | 465 | 2,800 |
2016/04/21 | 460 | 464 | 460 | 464 | 800 |
2016/04/19 | 450 | 460 | 450 | 459 | 1,900 |
2016/04/18 | 464 | 464 | 454 | 454 | 2,300 |
2016/04/15 | 466 | 470 | 442 | 469 | 2,200 |
2016/04/14 | 473 | 473 | 471 | 471 | 200 |
2016/04/13 | 475 | 475 | 475 | 475 | 100 |
2016/04/12 | 460 | 473 | 450 | 451 | 600 |
2016/04/11 | 446 | 446 | 446 | 446 | 600 |
2016/04/08 | 447 | 447 | 446 | 446 | 1,900 |
2016/04/07 | 452 | 452 | 423 | 451 | 1,500 |
2016/04/06 | 454 | 457 | 454 | 457 | 300 |
2016/04/05 | 462 | 476 | 460 | 460 | 2,600 |
2016/04/04 | 470 | 474 | 466 | 469 | 1,600 |
2016/04/01 | 487 | 487 | 466 | 475 | 3,200 |
2016/03/31 | 490 | 490 | 490 | 490 | 200 |
2016/03/30 | 492 | 493 | 485 | 492 | 7,500 |
2016/03/29 | 489 | 492 | 489 | 492 | 1,200 |
2016/03/28 | 506 | 508 | 488 | 494 | 5,100 |
2016/03/25 | 481 | 490 | 481 | 482 | 1,900 |
2016/03/24 | 489 | 499 | 489 | 497 | 4,200 |
2016/03/23 | 496 | 496 | 489 | 489 | 7,300 |
2016/03/22 | 499 | 499 | 486 | 496 | 5,400 |
2016/03/18 | 487 | 489 | 487 | 488 | 1,500 |
2016/03/17 | 485 | 487 | 484 | 487 | 2,500 |
2016/03/16 | 490 | 490 | 483 | 484 | 6,000 |
2016/03/15 | 490 | 490 | 490 | 490 | 100 |
2016/03/14 | 488 | 492 | 485 | 486 | 3,000 |
2016/03/11 | 483 | 490 | 482 | 482 | 9,200 |
2016/03/10 | 482 | 482 | 480 | 482 | 500 |
2016/03/09 | 485 | 488 | 476 | 477 | 8,200 |
2016/03/08 | 488 | 488 | 477 | 477 | 3,200 |
2016/03/07 | 480 | 489 | 478 | 478 | 6,700 |
2016/03/04 | 486 | 487 | 475 | 479 | 8,100 |
2016/03/03 | 479 | 490 | 479 | 484 | 9,400 |
2016/03/02 | 493 | 495 | 479 | 479 | 9,700 |
2016/03/01 | 483 | 483 | 469 | 478 | 6,600 |
2016/02/29 | 495 | 495 | 483 | 483 | 11,400 |
2016/02/26 | 479 | 494 | 473 | 481 | 17,200 |
2016/02/25 | 455 | 477 | 450 | 477 | 55,400 |
2016/02/24 | 456 | 464 | 441 | 448 | 62,200 |
2016/02/23 | 424 | 488 | 408 | 488 | 206,700 |
2016/02/22 | 407 | 427 | 406 | 408 | 7,300 |
2016/02/19 | 440 | 440 | 417 | 418 | 12,700 |
2016/02/18 | 512 | 515 | 415 | 435 | 70,900 |
2016/02/17 | 371 | 446 | 371 | 446 | 123,700 |
2016/02/16 | 389 | 394 | 366 | 366 | 9,600 |
2016/02/15 | 376 | 380 | 366 | 373 | 10,200 |
2016/02/12 | 410 | 410 | 372 | 385 | 17,300 |
2016/02/10 | 431 | 431 | 410 | 426 | 2,000 |
2016/02/09 | 440 | 440 | 413 | 430 | 2,400 |
2016/02/08 | 420 | 440 | 420 | 440 | 1,800 |
2016/02/05 | 450 | 450 | 421 | 428 | 2,900 |
2016/02/04 | 440 | 440 | 426 | 440 | 2,600 |
2016/02/03 | 441 | 444 | 439 | 440 | 1,000 |
2016/02/02 | 443 | 443 | 431 | 433 | 3,400 |
2016/02/01 | 427 | 444 | 427 | 432 | 1,300 |
2016/01/29 | 427 | 430 | 424 | 424 | 10,700 |
2016/01/28 | 445 | 445 | 431 | 439 | 900 |
2016/01/27 | 442 | 442 | 429 | 429 | 2,100 |
2016/01/26 | 438 | 438 | 413 | 429 | 10,000 |
2016/01/25 | 428 | 472 | 428 | 430 | 20,800 |
2016/01/22 | 398 | 414 | 393 | 408 | 20,500 |
2016/01/21 | 421 | 436 | 406 | 406 | 20,100 |
2016/01/20 | 438 | 440 | 432 | 436 | 2,900 |
2016/01/19 | 446 | 456 | 430 | 440 | 22,100 |
2016/01/18 | 470 | 470 | 450 | 456 | 10,400 |
2016/01/15 | 491 | 491 | 480 | 490 | 1,000 |
2016/01/14 | 472 | 487 | 460 | 487 | 9,600 |
2016/01/13 | 490 | 526 | 483 | 487 | 9,100 |
2016/01/12 | 500 | 505 | 480 | 500 | 7,400 |
2016/01/08 | 510 | 530 | 497 | 504 | 7,400 |
2016/01/07 | 491 | 563 | 491 | 520 | 33,100 |
2016/01/06 | 505 | 505 | 483 | 483 | 2,900 |
2016/01/05 | 505 | 512 | 505 | 505 | 2,400 |
2016/01/04 | 521 | 521 | 515 | 515 | 2,700 |