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 |
---|---|---|---|---|---|
2017/12/29 | 1,062 | 1,064 | 1,040 | 1,060 | 27,800 |
2017/12/28 | 1,085 | 1,128 | 1,061 | 1,062 | 60,600 |
2017/12/27 | 1,023 | 1,083 | 1,015 | 1,075 | 47,600 |
2017/12/26 | 1,024 | 1,110 | 1,010 | 1,044 | 87,100 |
2017/12/25 | 1,053 | 1,065 | 1,011 | 1,029 | 56,400 |
2017/12/22 | 1,082 | 1,082 | 1,045 | 1,064 | 44,100 |
2017/12/21 | 1,112 | 1,112 | 1,050 | 1,066 | 51,400 |
2017/12/20 | 1,144 | 1,144 | 1,065 | 1,106 | 83,000 |
2017/12/19 | 1,074 | 1,122 | 1,059 | 1,120 | 144,000 |
2017/12/18 | 1,138 | 1,152 | 1,072 | 1,085 | 163,400 |
2017/12/15 | 1,246 | 1,268 | 1,131 | 1,168 | 295,400 |
2017/12/14 | 1,211 | 1,313 | 1,193 | 1,284 | 931,800 |
2017/12/13 | 1,033 | 1,350 | 1,006 | 1,181 | 1,955,200 |
2017/12/12 | 1,040 | 1,137 | 988 | 1,051 | 536,300 |
2017/12/11 | 1,056 | 1,058 | 1,027 | 1,058 | 307,700 |
2017/12/08 | 1,046 | 1,046 | 899 | 908 | 688,000 |
2017/12/07 | 877 | 941 | 856 | 896 | 161,100 |
2017/12/06 | 853 | 999 | 845 | 905 | 672,700 |
2017/12/05 | 868 | 943 | 860 | 943 | 343,900 |
2017/12/04 | 684 | 793 | 681 | 793 | 56,800 |
2017/12/01 | 707 | 709 | 682 | 693 | 36,600 |
2017/11/30 | 759 | 759 | 696 | 715 | 116,900 |
2017/11/29 | 663 | 764 | 649 | 744 | 176,700 |
2017/11/28 | 664 | 664 | 656 | 664 | 3,500 |
2017/11/27 | 657 | 673 | 657 | 668 | 6,000 |
2017/11/24 | 646 | 652 | 646 | 652 | 1,800 |
2017/11/22 | 644 | 650 | 644 | 645 | 3,600 |
2017/11/21 | 650 | 653 | 644 | 648 | 7,500 |
2017/11/20 | 652 | 652 | 640 | 645 | 5,400 |
2017/11/17 | 651 | 662 | 651 | 660 | 6,000 |
2017/11/16 | 645 | 658 | 640 | 657 | 19,600 |
2017/11/15 | 682 | 682 | 636 | 654 | 43,300 |
2017/11/14 | 687 | 693 | 665 | 680 | 32,800 |
2017/11/13 | 698 | 698 | 678 | 696 | 19,700 |
2017/11/10 | 707 | 839 | 667 | 705 | 203,700 |
2017/11/09 | 707 | 733 | 695 | 703 | 63,400 |
2017/11/08 | 689 | 715 | 687 | 707 | 31,500 |
2017/11/07 | 687 | 691 | 686 | 688 | 6,100 |
2017/11/06 | 683 | 695 | 683 | 685 | 3,000 |
2017/11/02 | 689 | 689 | 683 | 683 | 1,800 |
2017/11/01 | 690 | 693 | 680 | 689 | 7,800 |
2017/10/31 | 694 | 694 | 688 | 693 | 4,600 |
2017/10/30 | 698 | 699 | 692 | 698 | 4,100 |
2017/10/27 | 698 | 698 | 683 | 695 | 5,500 |
2017/10/26 | 678 | 696 | 675 | 690 | 11,000 |
2017/10/25 | 669 | 676 | 669 | 672 | 6,500 |
2017/10/24 | 678 | 678 | 660 | 676 | 8,200 |
2017/10/23 | 656 | 666 | 656 | 664 | 7,900 |
2017/10/20 | 675 | 684 | 650 | 654 | 17,200 |
2017/10/19 | 684 | 684 | 677 | 680 | 4,300 |
2017/10/18 | 686 | 686 | 680 | 680 | 2,700 |
2017/10/17 | 692 | 695 | 684 | 686 | 6,100 |
2017/10/16 | 694 | 695 | 690 | 690 | 2,200 |
2017/10/13 | 686 | 693 | 680 | 693 | 5,600 |
2017/10/12 | 670 | 680 | 669 | 676 | 3,600 |
2017/10/11 | 685 | 686 | 652 | 673 | 22,000 |
2017/10/10 | 674 | 682 | 674 | 682 | 2,300 |
2017/10/06 | 678 | 688 | 670 | 672 | 4,100 |
2017/10/05 | 690 | 690 | 676 | 676 | 7,300 |
2017/10/04 | 705 | 708 | 666 | 676 | 5,800 |
2017/10/03 | 700 | 712 | 700 | 704 | 5,100 |
2017/10/02 | 710 | 718 | 701 | 702 | 11,300 |
2017/09/29 | 697 | 703 | 695 | 695 | 5,400 |
2017/09/28 | 685 | 722 | 681 | 690 | 24,800 |
2017/09/27 | 649 | 675 | 647 | 675 | 3,000 |
2017/09/26 | 654 | 654 | 644 | 649 | 8,600 |
2017/09/25 | 645 | 650 | 640 | 644 | 5,200 |
2017/09/22 | 663 | 663 | 641 | 642 | 13,300 |
2017/09/21 | 677 | 682 | 656 | 661 | 8,700 |
2017/09/20 | 675 | 685 | 673 | 674 | 8,600 |
2017/09/19 | 652 | 672 | 652 | 669 | 19,500 |
2017/09/15 | 625 | 638 | 625 | 636 | 3,800 |
2017/09/14 | 625 | 630 | 623 | 623 | 3,900 |
2017/09/13 | 626 | 630 | 622 | 623 | 2,700 |
2017/09/12 | 627 | 634 | 620 | 626 | 9,200 |
2017/09/11 | 628 | 633 | 616 | 626 | 3,700 |
2017/09/08 | 617 | 622 | 617 | 622 | 2,100 |
2017/09/07 | 619 | 630 | 619 | 621 | 4,300 |
2017/09/06 | 601 | 624 | 601 | 624 | 10,100 |
2017/09/05 | 631 | 631 | 600 | 611 | 13,600 |
2017/09/04 | 656 | 656 | 633 | 633 | 10,400 |
2017/09/01 | 646 | 662 | 639 | 653 | 13,800 |
2017/08/31 | 667 | 670 | 650 | 653 | 9,000 |
2017/08/30 | 669 | 670 | 641 | 667 | 22,300 |
2017/08/29 | 635 | 653 | 633 | 653 | 10,000 |
2017/08/28 | 631 | 636 | 630 | 636 | 19,600 |
2017/08/25 | 631 | 631 | 627 | 629 | 8,800 |
2017/08/24 | 626 | 628 | 624 | 627 | 2,100 |
2017/08/23 | 627 | 627 | 621 | 627 | 3,800 |
2017/08/22 | 612 | 623 | 609 | 619 | 7,100 |
2017/08/21 | 614 | 625 | 600 | 612 | 15,800 |
2017/08/18 | 631 | 631 | 613 | 619 | 5,200 |
2017/08/17 | 609 | 637 | 605 | 633 | 23,500 |
2017/08/16 | 610 | 610 | 594 | 606 | 2,800 |
2017/08/15 | 610 | 611 | 600 | 607 | 6,300 |
2017/08/14 | 598 | 609 | 580 | 609 | 19,500 |
2017/08/10 | 604 | 635 | 586 | 588 | 33,500 |
2017/08/09 | 612 | 623 | 601 | 609 | 13,400 |
2017/08/08 | 611 | 622 | 608 | 615 | 17,700 |
2017/08/07 | 611 | 629 | 600 | 621 | 15,600 |
2017/08/04 | 592 | 606 | 590 | 606 | 8,700 |
2017/08/03 | 592 | 592 | 580 | 591 | 8,600 |
2017/08/02 | 624 | 624 | 575 | 590 | 41,500 |
2017/08/01 | 576 | 675 | 563 | 604 | 178,200 |
2017/07/31 | 578 | 578 | 550 | 576 | 21,500 |
2017/07/28 | 592 | 592 | 570 | 582 | 10,600 |
2017/07/27 | 592 | 600 | 585 | 590 | 7,100 |
2017/07/26 | 602 | 602 | 595 | 596 | 3,100 |
2017/07/25 | 600 | 600 | 585 | 599 | 4,400 |
2017/07/24 | 601 | 602 | 600 | 600 | 2,800 |
2017/07/21 | 594 | 595 | 591 | 591 | 2,300 |
2017/07/20 | 585 | 596 | 585 | 589 | 2,200 |
2017/07/19 | 593 | 593 | 583 | 584 | 9,600 |
2017/07/18 | 608 | 608 | 593 | 593 | 9,900 |
2017/07/14 | 590 | 608 | 588 | 608 | 4,300 |
2017/07/13 | 595 | 600 | 588 | 593 | 15,100 |
2017/07/12 | 588 | 597 | 582 | 593 | 5,000 |
2017/07/11 | 588 | 596 | 580 | 588 | 6,100 |
2017/07/10 | 601 | 610 | 587 | 598 | 6,500 |
2017/07/07 | 582 | 595 | 575 | 595 | 9,000 |
2017/07/06 | 564 | 586 | 560 | 570 | 9,800 |
2017/07/05 | 568 | 568 | 557 | 557 | 1,100 |
2017/07/04 | 562 | 564 | 555 | 558 | 5,600 |
2017/07/03 | 555 | 562 | 550 | 562 | 11,300 |
2017/06/30 | 553 | 564 | 553 | 557 | 8,900 |
2017/06/29 | 576 | 576 | 563 | 566 | 5,800 |
2017/06/28 | 580 | 581 | 556 | 578 | 8,700 |
2017/06/27 | 574 | 592 | 574 | 580 | 11,000 |
2017/06/26 | 584 | 584 | 575 | 579 | 3,800 |
2017/06/23 | 583 | 589 | 573 | 578 | 8,800 |
2017/06/22 | 582 | 588 | 575 | 580 | 7,200 |
2017/06/21 | 582 | 588 | 581 | 583 | 2,700 |
2017/06/20 | 593 | 593 | 582 | 582 | 10,600 |
2017/06/19 | 579 | 588 | 579 | 588 | 5,700 |
2017/06/16 | 581 | 590 | 575 | 578 | 4,000 |
2017/06/15 | 581 | 594 | 578 | 583 | 8,000 |
2017/06/14 | 577 | 587 | 577 | 581 | 5,000 |
2017/06/13 | 569 | 582 | 566 | 581 | 9,700 |
2017/06/12 | 585 | 590 | 572 | 573 | 9,100 |
2017/06/09 | 578 | 592 | 578 | 586 | 10,000 |
2017/06/08 | 598 | 612 | 571 | 576 | 45,000 |
2017/06/07 | 603 | 615 | 597 | 600 | 12,400 |
2017/06/06 | 627 | 627 | 599 | 615 | 23,500 |
2017/06/05 | 612 | 640 | 605 | 624 | 51,400 |
2017/06/02 | 602 | 610 | 595 | 605 | 10,700 |
2017/06/01 | 585 | 610 | 585 | 595 | 14,800 |
2017/05/31 | 590 | 600 | 581 | 587 | 17,300 |
2017/05/30 | 589 | 598 | 580 | 580 | 11,800 |
2017/05/29 | 613 | 613 | 587 | 598 | 15,500 |
2017/05/26 | 611 | 614 | 598 | 603 | 22,100 |
2017/05/25 | 600 | 627 | 586 | 606 | 116,100 |
2017/05/24 | 548 | 560 | 548 | 559 | 9,500 |
2017/05/23 | 544 | 549 | 536 | 546 | 12,800 |
2017/05/22 | 553 | 558 | 546 | 549 | 5,400 |
2017/05/19 | 545 | 554 | 542 | 552 | 4,600 |
2017/05/18 | 535 | 546 | 535 | 546 | 10,700 |
2017/05/17 | 542 | 543 | 540 | 540 | 3,200 |
2017/05/16 | 543 | 543 | 537 | 543 | 2,100 |
2017/05/15 | 546 | 547 | 525 | 536 | 9,100 |
2017/05/12 | 521 | 554 | 521 | 531 | 20,400 |
2017/05/11 | 524 | 530 | 522 | 522 | 3,400 |
2017/05/10 | 522 | 525 | 522 | 522 | 1,700 |
2017/05/09 | 523 | 530 | 523 | 530 | 1,500 |
2017/05/08 | 530 | 532 | 524 | 527 | 1,300 |
2017/05/02 | 535 | 541 | 526 | 527 | 4,000 |
2017/05/01 | 539 | 550 | 536 | 540 | 4,100 |
2017/04/28 | 529 | 537 | 523 | 536 | 3,800 |
2017/04/27 | 524 | 532 | 521 | 521 | 7,800 |
2017/04/26 | 544 | 544 | 531 | 534 | 11,900 |
2017/04/25 | 560 | 560 | 518 | 520 | 30,300 |
2017/04/24 | 493 | 570 | 488 | 510 | 117,200 |
2017/04/21 | 490 | 490 | 490 | 490 | 500 |
2017/04/20 | 493 | 493 | 487 | 490 | 900 |
2017/04/19 | 492 | 492 | 492 | 492 | 100 |
2017/04/18 | 494 | 495 | 494 | 495 | 1,200 |
2017/04/17 | 470 | 481 | 470 | 481 | 2,000 |
2017/04/14 | 483 | 483 | 473 | 473 | 2,800 |
2017/04/13 | 468 | 484 | 468 | 483 | 4,500 |
2017/04/12 | 494 | 499 | 481 | 484 | 8,100 |
2017/04/11 | 494 | 494 | 490 | 494 | 2,300 |
2017/04/10 | 494 | 494 | 494 | 494 | 100 |
2017/04/07 | 498 | 499 | 498 | 499 | 300 |
2017/04/06 | 491 | 501 | 491 | 498 | 7,300 |
2017/04/05 | 490 | 500 | 490 | 490 | 1,000 |
2017/04/04 | 496 | 497 | 493 | 493 | 2,200 |
2017/04/03 | 492 | 493 | 492 | 493 | 200 |
2017/03/31 | 495 | 495 | 488 | 488 | 1,200 |
2017/03/30 | 490 | 490 | 485 | 490 | 3,500 |
2017/03/29 | 493 | 497 | 493 | 496 | 1,300 |
2017/03/28 | 497 | 497 | 495 | 495 | 400 |
2017/03/27 | 493 | 493 | 490 | 490 | 4,300 |
2017/03/24 | 488 | 496 | 487 | 489 | 1,000 |
2017/03/22 | 498 | 498 | 479 | 491 | 4,500 |
2017/03/21 | 490 | 494 | 490 | 494 | 300 |
2017/03/17 | 496 | 497 | 491 | 497 | 800 |
2017/03/16 | 495 | 495 | 491 | 493 | 700 |
2017/03/15 | 500 | 500 | 494 | 494 | 300 |
2017/03/14 | 498 | 498 | 498 | 498 | 100 |
2017/03/13 | 499 | 499 | 493 | 493 | 700 |
2017/03/10 | 494 | 496 | 491 | 496 | 1,300 |
2017/03/09 | 495 | 495 | 492 | 492 | 400 |
2017/03/08 | 500 | 500 | 495 | 495 | 300 |
2017/03/07 | 494 | 500 | 494 | 500 | 2,200 |
2017/03/06 | 498 | 498 | 494 | 494 | 1,000 |
2017/03/03 | 501 | 501 | 500 | 500 | 400 |
2017/03/02 | 500 | 500 | 497 | 497 | 700 |
2017/03/01 | 499 | 500 | 497 | 500 | 900 |
2017/02/28 | 502 | 502 | 495 | 497 | 3,300 |
2017/02/27 | 497 | 497 | 487 | 492 | 3,000 |
2017/02/24 | 489 | 494 | 489 | 492 | 800 |
2017/02/23 | 488 | 490 | 485 | 489 | 800 |
2017/02/22 | 488 | 488 | 486 | 487 | 800 |
2017/02/21 | 491 | 491 | 482 | 483 | 1,700 |
2017/02/20 | 484 | 487 | 475 | 486 | 2,800 |
2017/02/17 | 487 | 487 | 487 | 487 | 100 |
2017/02/16 | 487 | 487 | 487 | 487 | 100 |
2017/02/15 | 492 | 503 | 480 | 487 | 8,000 |
2017/02/14 | 499 | 509 | 496 | 496 | 10,500 |
2017/02/13 | 497 | 498 | 497 | 498 | 1,200 |
2017/02/10 | 500 | 500 | 495 | 496 | 5,100 |
2017/02/09 | 498 | 505 | 498 | 498 | 5,100 |
2017/02/08 | 497 | 497 | 497 | 497 | 100 |
2017/02/07 | 495 | 500 | 495 | 497 | 1,700 |
2017/02/06 | 497 | 499 | 495 | 495 | 4,000 |
2017/02/03 | 493 | 498 | 493 | 495 | 2,900 |
2017/02/02 | 489 | 499 | 489 | 493 | 6,400 |
2017/02/01 | 485 | 489 | 482 | 489 | 8,500 |
2017/01/31 | 483 | 483 | 481 | 481 | 1,800 |
2017/01/30 | 484 | 484 | 479 | 480 | 9,800 |
2017/01/27 | 482 | 482 | 479 | 481 | 1,900 |
2017/01/26 | 478 | 484 | 478 | 478 | 3,100 |
2017/01/25 | 472 | 479 | 472 | 478 | 8,700 |
2017/01/24 | 474 | 474 | 471 | 472 | 2,200 |
2017/01/23 | 470 | 472 | 470 | 470 | 600 |
2017/01/20 | 469 | 475 | 467 | 470 | 2,500 |
2017/01/19 | 469 | 469 | 467 | 468 | 700 |
2017/01/18 | 468 | 468 | 466 | 468 | 1,700 |
2017/01/17 | 469 | 469 | 468 | 468 | 1,500 |
2017/01/16 | 470 | 471 | 467 | 467 | 2,100 |
2017/01/13 | 470 | 470 | 468 | 468 | 2,400 |
2017/01/12 | 476 | 476 | 469 | 469 | 1,800 |
2017/01/11 | 472 | 485 | 470 | 471 | 5,000 |
2017/01/10 | 473 | 473 | 468 | 472 | 4,000 |
2017/01/06 | 474 | 475 | 472 | 473 | 4,200 |
2017/01/05 | 476 | 479 | 457 | 473 | 18,500 |
2017/01/04 | 481 | 485 | 475 | 480 | 5,200 |