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
2018/12/28 474 488 450 458 52,000
2018/12/27 498 504 471 474 55,000
2018/12/26 489 494 453 476 94,000
2018/12/25 540 551 501 501 91,800
2018/12/21 575 575 495 541 87,100
2018/12/20 599 607 570 581 47,400
2018/12/19 592 607 590 599 20,100
2018/12/18 595 612 560 588 53,700
2018/12/17 658 673 588 600 105,800
2018/12/14 677 690 645 658 49,800
2018/12/13 699 710 660 669 82,600
2018/12/12 664 703 655 689 153,400
2018/12/11 648 660 635 654 77,400
2018/12/10 627 648 620 648 38,800
2018/12/07 628 632 616 617 14,100
2018/12/06 636 637 624 629 34,400
2018/12/05 609 637 608 634 43,400
2018/12/04 619 625 610 611 31,800
2018/12/03 610 620 610 616 27,500
2018/11/30 607 614 600 605 16,600
2018/11/29 602 620 602 606 28,000
2018/11/28 605 607 582 598 46,400
2018/11/27 574 648 569 600 285,800
2018/11/26 548 554 540 548 15,400
2018/11/22 530 539 530 539 12,300
2018/11/21 534 538 528 528 19,700
2018/11/20 534 544 534 536 14,600
2018/11/19 536 540 533 538 13,800
2018/11/16 550 563 530 534 45,600
2018/11/15 561 561 541 552 15,500
2018/11/14 577 577 560 564 7,700
2018/11/13 552 571 531 567 31,000
2018/11/12 584 584 565 570 23,700
2018/11/09 610 625 577 584 77,800
2018/11/08 610 610 599 610 47,700
2018/11/07 586 620 571 602 58,000
2018/11/06 606 617 580 581 96,500
2018/11/05 552 653 550 631 556,200
2018/11/02 556 557 541 553 5,800
2018/11/01 550 574 538 549 21,100
2018/10/31 559 560 541 550 5,700
2018/10/30 515 541 503 536 12,000
2018/10/29 559 559 519 519 21,200
2018/10/26 599 599 525 527 45,700
2018/10/25 588 588 570 570 18,300
2018/10/24 594 599 590 590 8,600
2018/10/23 604 604 588 588 10,500
2018/10/22 607 607 600 601 5,800
2018/10/19 603 609 595 602 14,700
2018/10/18 612 612 603 605 13,800
2018/10/17 606 610 584 610 25,400
2018/10/16 611 621 601 605 30,300
2018/10/15 566 605 566 602 58,800
2018/10/12 555 567 554 566 7,300
2018/10/11 560 572 549 550 23,300
2018/10/10 587 588 577 578 9,400
2018/10/09 573 585 570 581 9,500
2018/10/05 586 586 570 578 9,600
2018/10/04 584 590 581 585 5,400
2018/10/03 593 593 584 590 10,800
2018/10/02 600 602 570 593 20,500
2018/10/01 595 604 585 600 27,700
2018/09/28 590 595 580 595 21,200
2018/09/27 573 590 568 571 39,300
2018/09/26 550 600 549 572 57,900
2018/09/25 537 543 532 541 20,000
2018/09/21 531 534 525 526 15,800
2018/09/20 532 535 527 530 13,600
2018/09/19 530 534 525 532 13,500
2018/09/18 529 536 521 529 15,000
2018/09/14 525 532 522 529 14,900
2018/09/13 531 531 522 524 5,400
2018/09/12 531 532 519 530 14,100
2018/09/11 538 538 526 532 9,500
2018/09/10 527 536 523 534 7,700
2018/09/07 536 536 526 530 8,000
2018/09/06 530 543 519 531 27,800
2018/09/05 553 560 550 550 17,900
2018/09/04 570 570 558 560 14,100
2018/09/03 590 600 575 577 27,100
2018/08/31 565 596 554 592 36,100
2018/08/30 570 572 561 565 17,200
2018/08/29 548 563 543 561 12,000
2018/08/28 546 574 546 552 21,500
2018/08/27 531 555 531 545 26,700
2018/08/24 542 547 535 537 15,900
2018/08/23 527 541 527 541 13,800
2018/08/22 519 536 517 530 14,900
2018/08/21 537 540 517 520 29,800
2018/08/20 551 568 540 541 20,000
2018/08/17 560 567 555 555 16,100
2018/08/16 553 571 551 556 14,900
2018/08/15 557 580 557 563 22,400
2018/08/14 571 580 556 556 19,700
2018/08/13 580 587 567 572 18,000
2018/08/10 599 618 590 593 32,500
2018/08/09 600 605 594 599 11,300
2018/08/08 600 601 590 600 18,800
2018/08/07 606 606 598 599 9,600
2018/08/06 608 612 602 603 6,900
2018/08/03 607 613 604 606 2,800
2018/08/02 606 616 604 610 10,000
2018/08/01 604 610 603 607 14,500
2018/07/31 612 613 592 592 29,400
2018/07/30 625 633 612 612 20,600
2018/07/27 630 644 612 612 45,500
2018/07/26 617 662 616 640 96,400
2018/07/25 606 640 606 637 52,400
2018/07/24 611 624 608 611 29,500
2018/07/23 616 628 616 621 11,700
2018/07/20 637 646 621 626 22,100
2018/07/19 634 639 624 630 12,600
2018/07/18 610 637 610 630 21,400
2018/07/17 604 616 602 610 18,400
2018/07/13 609 614 604 604 8,100
2018/07/12 593 614 592 602 14,900
2018/07/11 611 611 598 598 13,100
2018/07/10 611 621 605 607 10,300
2018/07/09 617 623 607 615 14,200
2018/07/06 573 610 569 603 31,000
2018/07/05 634 635 556 574 64,700
2018/07/04 637 640 615 630 31,700
2018/07/03 647 657 638 642 14,500
2018/07/02 644 657 637 643 21,800
2018/06/29 642 649 634 637 22,100
2018/06/28 651 655 638 645 29,900
2018/06/27 660 666 651 652 41,400
2018/06/27 1 -> 2.00 分割
2018/06/26 1,291 1,323 1,290 1,320 56,800
2018/06/25 1,465 1,465 1,345 1,355 23,200
2018/06/22 1,400 1,419 1,375 1,375 24,200
2018/06/21 1,461 1,465 1,430 1,430 9,800
2018/06/20 1,431 1,479 1,400 1,461 19,000
2018/06/19 1,512 1,519 1,402 1,430 24,500
2018/06/18 1,534 1,534 1,480 1,482 20,400
2018/06/15 1,495 1,544 1,495 1,544 15,300
2018/06/14 1,513 1,534 1,491 1,492 10,900
2018/06/13 1,511 1,544 1,505 1,511 15,800
2018/06/12 1,539 1,539 1,518 1,518 13,100
2018/06/11 1,468 1,550 1,455 1,545 41,300
2018/06/08 1,416 1,430 1,406 1,413 9,900
2018/06/07 1,438 1,475 1,414 1,424 10,100
2018/06/06 1,423 1,444 1,402 1,436 10,500
2018/06/05 1,471 1,489 1,412 1,423 19,000
2018/06/04 1,451 1,474 1,451 1,466 10,500
2018/06/01 1,453 1,470 1,443 1,443 23,800
2018/05/31 1,538 1,538 1,450 1,458 34,100
2018/05/30 1,497 1,542 1,471 1,531 39,300
2018/05/29 1,488 1,530 1,444 1,485 20,800
2018/05/28 1,499 1,560 1,480 1,487 28,800
2018/05/25 1,477 1,512 1,431 1,450 18,600
2018/05/24 1,501 1,504 1,468 1,493 19,600
2018/05/23 1,540 1,603 1,500 1,519 63,400
2018/05/22 1,510 1,560 1,503 1,531 45,500
2018/05/21 1,463 1,507 1,461 1,496 26,900
2018/05/18 1,440 1,476 1,422 1,461 22,900
2018/05/17 1,427 1,518 1,415 1,468 59,200
2018/05/16 1,519 1,519 1,374 1,415 138,900
2018/05/15 1,248 1,542 1,215 1,519 330,400
2018/05/14 1,313 1,370 1,243 1,248 61,100
2018/05/11 1,267 1,317 1,254 1,315 29,500
2018/05/10 1,314 1,315 1,254 1,255 15,600
2018/05/09 1,304 1,322 1,285 1,290 10,500
2018/05/08 1,247 1,334 1,247 1,311 23,100
2018/05/07 1,264 1,270 1,242 1,242 11,200
2018/05/02 1,244 1,276 1,244 1,276 7,200
2018/05/01 1,259 1,266 1,242 1,266 3,100
2018/04/27 1,259 1,266 1,235 1,264 11,500
2018/04/26 1,293 1,295 1,254 1,257 26,600
2018/04/25 1,314 1,330 1,286 1,292 15,800
2018/04/24 1,315 1,374 1,311 1,321 21,600
2018/04/23 1,307 1,330 1,296 1,322 14,400
2018/04/20 1,291 1,343 1,291 1,307 18,200
2018/04/19 1,308 1,320 1,266 1,297 24,300
2018/04/18 1,290 1,334 1,282 1,307 20,600
2018/04/17 1,300 1,333 1,212 1,310 53,200
2018/04/16 1,412 1,430 1,250 1,290 117,900
2018/04/13 1,382 1,530 1,382 1,415 148,800
2018/04/12 1,355 1,408 1,354 1,387 13,300
2018/04/11 1,412 1,427 1,352 1,354 21,300
2018/04/10 1,356 1,430 1,348 1,427 28,400
2018/04/09 1,331 1,388 1,307 1,360 23,400
2018/04/06 1,348 1,382 1,332 1,353 16,100
2018/04/05 1,397 1,398 1,340 1,349 35,600
2018/04/04 1,434 1,434 1,350 1,354 34,500
2018/04/03 1,460 1,460 1,422 1,441 28,900
2018/04/02 1,437 1,505 1,437 1,477 25,100
2018/03/30 1,419 1,450 1,397 1,446 16,300
2018/03/29 1,424 1,463 1,402 1,429 42,300
2018/03/28 1,333 1,439 1,322 1,438 56,300
2018/03/27 1,381 1,478 1,343 1,363 100,600
2018/03/26 1,341 1,378 1,273 1,373 56,500
2018/03/23 1,350 1,391 1,335 1,368 85,800
2018/03/22 1,465 1,517 1,366 1,450 70,100
2018/03/20 1,420 1,513 1,385 1,500 66,200
2018/03/19 1,419 1,454 1,351 1,420 72,400
2018/03/16 1,510 1,519 1,436 1,479 55,400
2018/03/15 1,566 1,566 1,475 1,508 76,200
2018/03/14 1,579 1,584 1,554 1,580 28,200
2018/03/13 1,527 1,621 1,527 1,570 58,100
2018/03/12 1,600 1,695 1,571 1,595 106,000
2018/03/09 1,566 1,622 1,558 1,571 50,300
2018/03/08 1,592 1,630 1,555 1,558 52,300
2018/03/07 1,619 1,640 1,541 1,590 90,500
2018/03/06 1,665 1,670 1,607 1,618 88,800
2018/03/05 1,800 1,810 1,570 1,586 200,000
2018/03/02 1,757 1,799 1,700 1,790 166,400
2018/03/01 1,865 1,870 1,804 1,834 100,200
2018/02/28 1,862 1,950 1,855 1,880 137,300
2018/02/27 1,880 1,932 1,850 1,893 230,100
2018/02/26 1,763 1,854 1,751 1,846 185,500
2018/02/23 1,791 1,808 1,720 1,761 173,400
2018/02/22 1,888 1,976 1,813 1,821 170,300
2018/02/21 1,875 1,908 1,801 1,867 150,700
2018/02/20 1,793 1,967 1,790 1,903 317,900
2018/02/19 1,785 1,842 1,743 1,810 246,600
2018/02/16 1,700 1,737 1,655 1,724 266,200
2018/02/15 1,527 1,655 1,481 1,639 425,900
2018/02/14 1,580 1,775 1,458 1,467 871,800
2018/02/13 1,609 1,645 1,554 1,554 158,800
2018/02/09 1,350 1,633 1,350 1,609 337,000
2018/02/08 1,435 1,510 1,381 1,470 145,300
2018/02/07 1,465 1,482 1,345 1,345 196,400
2018/02/06 1,500 1,511 1,248 1,345 501,300
2018/02/05 1,600 1,656 1,591 1,632 83,000
2018/02/02 1,737 1,750 1,640 1,675 148,200
2018/02/01 1,731 1,821 1,723 1,797 206,300
2018/01/31 1,726 1,887 1,690 1,780 423,400
2018/01/30 1,780 1,825 1,664 1,735 572,000
2018/01/29 2,030 2,313 1,900 1,900 2,963,900
2018/01/26 1,979 2,077 1,912 1,950 858,000
2018/01/25 2,110 2,180 1,882 1,997 1,424,000
2018/01/24 1,848 2,196 1,777 2,079 4,442,300
2018/01/23 1,522 2,002 1,515 1,888 4,422,900
2018/01/22 1,602 1,602 1,602 1,602 54,100
2018/01/19 1,000 1,302 985 1,302 93,400
2018/01/18 1,017 1,017 1,000 1,002 12,100
2018/01/17 1,015 1,017 992 1,007 29,900
2018/01/16 1,008 1,024 1,000 1,023 46,800
2018/01/15 989 1,025 983 1,025 26,900
2018/01/12 1,029 1,029 981 996 33,700
2018/01/11 1,069 1,069 1,008 1,024 40,000
2018/01/10 976 1,040 971 1,023 153,000
2018/01/09 1,019 1,019 955 961 86,400
2018/01/05 1,050 1,054 1,027 1,028 29,800
2018/01/04 1,090 1,090 1,050 1,064 35,700

このページの先頭へ