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 |