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 |
---|---|---|---|---|---|
2019/12/30 | 755 | 762 | 736 | 739 | 64,300 |
2019/12/27 | 778 | 782 | 752 | 766 | 108,800 |
2019/12/26 | 798 | 805 | 792 | 797 | 62,900 |
2019/12/25 | 798 | 808 | 790 | 795 | 54,200 |
2019/12/24 | 780 | 797 | 780 | 797 | 40,600 |
2019/12/23 | 826 | 826 | 776 | 778 | 118,800 |
2019/12/20 | 834 | 860 | 823 | 825 | 155,200 |
2019/12/19 | 796 | 831 | 788 | 830 | 157,200 |
2019/12/18 | 817 | 817 | 782 | 791 | 72,700 |
2019/12/17 | 803 | 841 | 782 | 796 | 316,900 |
2019/12/16 | 768 | 772 | 756 | 758 | 27,500 |
2019/12/13 | 790 | 791 | 756 | 768 | 90,500 |
2019/12/12 | 810 | 823 | 781 | 785 | 113,700 |
2019/12/11 | 770 | 829 | 765 | 824 | 254,700 |
2019/12/10 | 753 | 772 | 753 | 764 | 65,700 |
2019/12/09 | 776 | 780 | 753 | 766 | 58,100 |
2019/12/06 | 747 | 777 | 747 | 771 | 100,000 |
2019/12/05 | 806 | 806 | 741 | 745 | 203,400 |
2019/12/04 | 805 | 875 | 790 | 806 | 463,700 |
2019/12/03 | 723 | 835 | 717 | 806 | 566,300 |
2019/12/02 | 709 | 735 | 705 | 730 | 111,000 |
2019/11/29 | 707 | 717 | 692 | 710 | 197,700 |
2019/11/28 | 668 | 697 | 666 | 697 | 230,000 |
2019/11/27 | 656 | 662 | 645 | 654 | 45,400 |
2019/11/26 | 663 | 664 | 645 | 654 | 41,000 |
2019/11/25 | 654 | 661 | 649 | 659 | 48,100 |
2019/11/22 | 641 | 657 | 637 | 649 | 95,900 |
2019/11/21 | 627 | 638 | 611 | 638 | 47,500 |
2019/11/20 | 618 | 638 | 611 | 628 | 82,500 |
2019/11/19 | 617 | 617 | 614 | 616 | 14,000 |
2019/11/18 | 604 | 616 | 604 | 615 | 24,000 |
2019/11/15 | 602 | 605 | 598 | 604 | 34,700 |
2019/11/14 | 609 | 614 | 605 | 605 | 15,800 |
2019/11/13 | 623 | 623 | 605 | 606 | 53,300 |
2019/11/12 | 625 | 627 | 619 | 620 | 16,000 |
2019/11/11 | 631 | 631 | 617 | 620 | 27,900 |
2019/11/08 | 618 | 644 | 613 | 629 | 92,400 |
2019/11/07 | 620 | 623 | 608 | 618 | 33,300 |
2019/11/06 | 645 | 645 | 603 | 618 | 120,500 |
2019/11/05 | 655 | 690 | 647 | 647 | 262,200 |
2019/11/01 | 652 | 655 | 639 | 647 | 34,600 |
2019/10/31 | 653 | 661 | 645 | 651 | 26,800 |
2019/10/30 | 649 | 654 | 639 | 654 | 24,100 |
2019/10/29 | 639 | 653 | 638 | 648 | 36,300 |
2019/10/28 | 644 | 644 | 635 | 635 | 25,400 |
2019/10/25 | 651 | 666 | 637 | 641 | 63,300 |
2019/10/24 | 650 | 660 | 637 | 645 | 33,600 |
2019/10/23 | 635 | 650 | 634 | 641 | 20,900 |
2019/10/21 | 623 | 645 | 623 | 633 | 31,700 |
2019/10/18 | 637 | 637 | 620 | 623 | 17,400 |
2019/10/17 | 620 | 642 | 619 | 631 | 23,700 |
2019/10/16 | 660 | 664 | 622 | 622 | 53,400 |
2019/10/15 | 637 | 655 | 635 | 650 | 93,400 |
2019/10/11 | 632 | 635 | 615 | 627 | 25,100 |
2019/10/10 | 645 | 657 | 625 | 629 | 46,700 |
2019/10/09 | 670 | 670 | 634 | 652 | 147,100 |
2019/10/08 | 622 | 671 | 616 | 669 | 170,700 |
2019/10/07 | 611 | 620 | 605 | 619 | 30,600 |
2019/10/04 | 611 | 620 | 592 | 601 | 57,200 |
2019/10/03 | 617 | 643 | 606 | 609 | 135,000 |
2019/10/02 | 603 | 625 | 600 | 624 | 76,500 |
2019/10/01 | 604 | 604 | 598 | 602 | 16,600 |
2019/09/30 | 599 | 610 | 594 | 596 | 28,000 |
2019/09/27 | 597 | 600 | 577 | 594 | 30,700 |
2019/09/26 | 600 | 607 | 591 | 591 | 21,300 |
2019/09/25 | 589 | 596 | 584 | 593 | 19,100 |
2019/09/24 | 588 | 592 | 571 | 590 | 40,400 |
2019/09/20 | 593 | 593 | 574 | 588 | 39,100 |
2019/09/19 | 600 | 606 | 593 | 595 | 19,700 |
2019/09/18 | 609 | 617 | 593 | 594 | 34,400 |
2019/09/17 | 600 | 615 | 591 | 612 | 40,800 |
2019/09/13 | 608 | 612 | 603 | 607 | 20,500 |
2019/09/12 | 591 | 619 | 590 | 615 | 64,800 |
2019/09/11 | 595 | 595 | 564 | 585 | 65,600 |
2019/09/10 | 615 | 625 | 591 | 593 | 39,800 |
2019/09/09 | 603 | 626 | 591 | 621 | 60,800 |
2019/09/06 | 608 | 624 | 605 | 609 | 47,200 |
2019/09/05 | 634 | 648 | 603 | 615 | 214,800 |
2019/09/04 | 568 | 625 | 560 | 614 | 219,400 |
2019/09/03 | 539 | 564 | 538 | 558 | 30,500 |
2019/09/02 | 550 | 557 | 535 | 538 | 23,500 |
2019/08/30 | 520 | 558 | 520 | 553 | 86,300 |
2019/08/29 | 533 | 533 | 515 | 518 | 20,700 |
2019/08/28 | 536 | 540 | 531 | 533 | 11,000 |
2019/08/27 | 531 | 536 | 520 | 532 | 21,600 |
2019/08/26 | 516 | 542 | 511 | 525 | 48,100 |
2019/08/23 | 543 | 544 | 531 | 536 | 29,900 |
2019/08/22 | 562 | 584 | 548 | 548 | 108,800 |
2019/08/21 | 510 | 556 | 505 | 544 | 99,900 |
2019/08/20 | 503 | 511 | 498 | 510 | 35,000 |
2019/08/19 | 514 | 514 | 498 | 499 | 39,200 |
2019/08/16 | 501 | 511 | 499 | 504 | 47,700 |
2019/08/15 | 521 | 523 | 500 | 505 | 98,800 |
2019/08/14 | 553 | 563 | 535 | 535 | 92,800 |
2019/08/13 | 601 | 601 | 534 | 534 | 194,200 |
2019/08/09 | 636 | 651 | 594 | 611 | 282,300 |
2019/08/08 | 642 | 648 | 606 | 619 | 168,400 |
2019/08/07 | 670 | 706 | 622 | 648 | 813,000 |
2019/08/06 | 598 | 664 | 581 | 655 | 1,049,100 |
2019/08/05 | 551 | 614 | 545 | 597 | 810,100 |
2019/08/02 | 502 | 539 | 501 | 534 | 121,600 |
2019/08/01 | 510 | 518 | 510 | 512 | 44,000 |
2019/07/31 | 516 | 518 | 507 | 516 | 40,600 |
2019/07/30 | 499 | 518 | 491 | 512 | 112,400 |
2019/07/29 | 491 | 495 | 486 | 490 | 20,700 |
2019/07/26 | 495 | 500 | 486 | 495 | 26,800 |
2019/07/25 | 482 | 499 | 475 | 495 | 63,900 |
2019/07/24 | 465 | 486 | 465 | 478 | 32,800 |
2019/07/23 | 464 | 468 | 464 | 465 | 6,100 |
2019/07/22 | 474 | 475 | 463 | 463 | 14,800 |
2019/07/19 | 467 | 467 | 443 | 460 | 40,900 |
2019/07/18 | 468 | 468 | 457 | 459 | 4,600 |
2019/07/17 | 460 | 470 | 458 | 466 | 9,100 |
2019/07/16 | 464 | 464 | 454 | 457 | 11,400 |
2019/07/12 | 461 | 478 | 461 | 462 | 30,100 |
2019/07/11 | 467 | 468 | 463 | 463 | 4,200 |
2019/07/10 | 463 | 466 | 461 | 461 | 4,900 |
2019/07/09 | 467 | 467 | 461 | 461 | 4,300 |
2019/07/08 | 475 | 475 | 465 | 466 | 13,600 |
2019/07/05 | 475 | 477 | 469 | 475 | 11,400 |
2019/07/04 | 462 | 472 | 459 | 472 | 15,700 |
2019/07/03 | 463 | 463 | 454 | 457 | 9,700 |
2019/07/02 | 459 | 467 | 454 | 463 | 17,700 |
2019/07/01 | 457 | 460 | 450 | 457 | 19,700 |
2019/06/28 | 457 | 458 | 450 | 453 | 15,700 |
2019/06/27 | 455 | 458 | 451 | 451 | 14,200 |
2019/06/26 | 446 | 456 | 446 | 455 | 19,700 |
2019/06/25 | 445 | 448 | 441 | 446 | 14,600 |
2019/06/24 | 439 | 445 | 438 | 441 | 9,300 |
2019/06/21 | 442 | 442 | 436 | 438 | 8,300 |
2019/06/20 | 440 | 442 | 438 | 442 | 10,700 |
2019/06/19 | 439 | 439 | 433 | 438 | 6,800 |
2019/06/18 | 438 | 438 | 432 | 432 | 7,900 |
2019/06/17 | 440 | 440 | 433 | 433 | 6,000 |
2019/06/14 | 435 | 440 | 435 | 439 | 3,400 |
2019/06/13 | 438 | 438 | 434 | 434 | 3,000 |
2019/06/12 | 440 | 440 | 437 | 438 | 4,000 |
2019/06/11 | 433 | 438 | 433 | 438 | 4,200 |
2019/06/10 | 436 | 436 | 431 | 436 | 3,600 |
2019/06/07 | 431 | 434 | 430 | 430 | 6,000 |
2019/06/06 | 428 | 434 | 427 | 430 | 4,100 |
2019/06/05 | 423 | 430 | 423 | 427 | 7,900 |
2019/06/04 | 425 | 425 | 414 | 416 | 20,100 |
2019/06/03 | 434 | 434 | 423 | 423 | 16,100 |
2019/05/31 | 441 | 441 | 434 | 435 | 6,900 |
2019/05/30 | 441 | 443 | 435 | 437 | 18,900 |
2019/05/29 | 448 | 448 | 440 | 442 | 6,700 |
2019/05/28 | 456 | 456 | 444 | 448 | 7,400 |
2019/05/27 | 452 | 457 | 447 | 453 | 9,700 |
2019/05/24 | 440 | 450 | 438 | 450 | 7,400 |
2019/05/23 | 441 | 443 | 439 | 443 | 7,800 |
2019/05/22 | 442 | 444 | 440 | 442 | 5,400 |
2019/05/21 | 442 | 444 | 441 | 441 | 9,300 |
2019/05/20 | 437 | 445 | 437 | 445 | 8,900 |
2019/05/17 | 440 | 446 | 433 | 441 | 15,300 |
2019/05/16 | 444 | 444 | 430 | 433 | 19,200 |
2019/05/15 | 444 | 480 | 437 | 442 | 87,400 |
2019/05/14 | 429 | 440 | 422 | 440 | 38,400 |
2019/05/13 | 458 | 458 | 441 | 442 | 42,300 |
2019/05/10 | 458 | 495 | 446 | 457 | 124,200 |
2019/05/09 | 468 | 469 | 458 | 459 | 24,600 |
2019/05/08 | 466 | 466 | 455 | 460 | 29,600 |
2019/05/07 | 458 | 494 | 449 | 473 | 169,000 |
2019/04/26 | 454 | 460 | 446 | 457 | 35,200 |
2019/04/25 | 451 | 451 | 442 | 449 | 33,300 |
2019/04/24 | 460 | 464 | 441 | 448 | 82,400 |
2019/04/23 | 471 | 471 | 455 | 461 | 21,700 |
2019/04/22 | 460 | 477 | 455 | 471 | 43,200 |
2019/04/19 | 458 | 458 | 453 | 454 | 13,800 |
2019/04/18 | 459 | 459 | 451 | 453 | 31,700 |
2019/04/17 | 461 | 465 | 456 | 458 | 19,400 |
2019/04/16 | 469 | 469 | 459 | 459 | 16,100 |
2019/04/15 | 470 | 471 | 462 | 466 | 19,800 |
2019/04/12 | 478 | 478 | 455 | 466 | 67,200 |
2019/04/11 | 463 | 478 | 457 | 474 | 64,100 |
2019/04/10 | 451 | 464 | 451 | 462 | 33,400 |
2019/04/09 | 465 | 466 | 453 | 456 | 31,600 |
2019/04/08 | 460 | 463 | 457 | 463 | 21,900 |
2019/04/05 | 453 | 459 | 452 | 452 | 19,000 |
2019/04/04 | 459 | 462 | 452 | 452 | 19,900 |
2019/04/03 | 464 | 466 | 453 | 459 | 43,300 |
2019/04/02 | 478 | 481 | 466 | 466 | 40,500 |
2019/04/01 | 470 | 487 | 466 | 475 | 70,200 |
2019/03/29 | 474 | 474 | 460 | 466 | 43,200 |
2019/03/28 | 477 | 477 | 460 | 467 | 47,400 |
2019/03/27 | 469 | 480 | 463 | 471 | 50,800 |
2019/03/26 | 484 | 484 | 462 | 463 | 81,100 |
2019/03/25 | 479 | 489 | 452 | 484 | 160,500 |
2019/03/22 | 526 | 533 | 491 | 493 | 208,800 |
2019/03/20 | 536 | 591 | 526 | 536 | 355,100 |
2019/03/19 | 508 | 610 | 480 | 563 | 925,600 |
2019/03/18 | 481 | 535 | 474 | 510 | 500,100 |
2019/03/15 | 448 | 490 | 440 | 455 | 136,600 |
2019/03/14 | 443 | 443 | 434 | 434 | 11,900 |
2019/03/13 | 443 | 444 | 430 | 435 | 26,600 |
2019/03/12 | 443 | 448 | 441 | 445 | 10,300 |
2019/03/11 | 457 | 457 | 435 | 440 | 17,600 |
2019/03/08 | 460 | 472 | 451 | 452 | 26,800 |
2019/03/07 | 463 | 489 | 463 | 467 | 49,700 |
2019/03/06 | 479 | 480 | 462 | 465 | 20,900 |
2019/03/05 | 455 | 477 | 455 | 477 | 53,100 |
2019/03/04 | 463 | 463 | 456 | 456 | 19,800 |
2019/03/01 | 441 | 477 | 440 | 455 | 79,200 |
2019/02/28 | 444 | 444 | 436 | 436 | 9,700 |
2019/02/27 | 438 | 438 | 433 | 438 | 13,100 |
2019/02/26 | 444 | 444 | 434 | 434 | 18,600 |
2019/02/25 | 436 | 444 | 435 | 442 | 19,300 |
2019/02/22 | 437 | 437 | 430 | 431 | 17,900 |
2019/02/21 | 434 | 440 | 433 | 435 | 17,300 |
2019/02/20 | 433 | 436 | 429 | 433 | 13,900 |
2019/02/19 | 429 | 436 | 427 | 430 | 29,800 |
2019/02/18 | 440 | 441 | 428 | 428 | 35,400 |
2019/02/15 | 436 | 450 | 435 | 437 | 60,500 |
2019/02/14 | 485 | 490 | 431 | 435 | 119,400 |
2019/02/13 | 483 | 483 | 472 | 482 | 22,200 |
2019/02/12 | 478 | 487 | 465 | 470 | 35,400 |
2019/02/08 | 469 | 485 | 460 | 462 | 52,400 |
2019/02/07 | 482 | 488 | 467 | 473 | 25,900 |
2019/02/06 | 470 | 486 | 468 | 482 | 31,300 |
2019/02/05 | 473 | 476 | 466 | 469 | 24,000 |
2019/02/04 | 463 | 476 | 463 | 470 | 20,900 |
2019/02/01 | 468 | 474 | 458 | 461 | 24,900 |
2019/01/31 | 454 | 469 | 453 | 462 | 13,100 |
2019/01/30 | 473 | 476 | 452 | 453 | 43,700 |
2019/01/29 | 473 | 476 | 453 | 476 | 41,200 |
2019/01/28 | 490 | 490 | 474 | 476 | 22,800 |
2019/01/25 | 488 | 491 | 482 | 482 | 19,000 |
2019/01/24 | 486 | 489 | 480 | 482 | 20,200 |
2019/01/23 | 481 | 492 | 479 | 486 | 25,900 |
2019/01/22 | 517 | 527 | 465 | 481 | 124,200 |
2019/01/21 | 477 | 536 | 470 | 507 | 266,200 |
2019/01/18 | 479 | 482 | 466 | 469 | 40,800 |
2019/01/17 | 442 | 477 | 434 | 468 | 71,700 |
2019/01/16 | 449 | 449 | 426 | 438 | 59,600 |
2019/01/15 | 453 | 453 | 435 | 441 | 49,100 |
2019/01/11 | 446 | 460 | 438 | 450 | 73,800 |
2019/01/10 | 457 | 457 | 445 | 452 | 52,100 |
2019/01/09 | 470 | 470 | 452 | 454 | 37,100 |
2019/01/08 | 480 | 480 | 460 | 467 | 43,800 |
2019/01/07 | 446 | 470 | 446 | 464 | 48,700 |
2019/01/04 | 449 | 449 | 426 | 438 | 54,400 |