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
2020/12/30 567 567 553 560 39,100
2020/12/29 566 574 562 567 127,400
2020/12/28 610 615 607 610 72,100
2020/12/25 605 608 602 608 31,500
2020/12/24 598 605 595 605 28,500
2020/12/23 591 597 588 597 18,100
2020/12/22 599 599 582 588 51,900
2020/12/21 600 600 593 599 29,500
2020/12/18 603 604 591 598 30,600
2020/12/17 605 605 601 605 35,100
2020/12/16 609 609 603 605 17,200
2020/12/15 608 609 604 608 24,000
2020/12/14 602 610 602 605 33,700
2020/12/11 595 605 594 599 66,100
2020/12/10 585 593 583 589 23,900
2020/12/09 581 585 581 583 12,700
2020/12/08 581 584 575 581 32,100
2020/12/07 592 592 574 580 44,100
2020/12/04 595 595 582 591 24,000
2020/12/03 594 596 590 596 22,500
2020/12/02 597 598 591 594 27,100
2020/12/01 588 598 588 591 34,700
2020/11/30 598 599 583 584 46,200
2020/11/27 587 592 582 592 51,600
2020/11/26 581 585 578 583 18,200
2020/11/25 580 581 573 580 19,500
2020/11/24 573 580 573 576 24,100
2020/11/20 569 573 568 572 12,500
2020/11/19 573 575 564 569 8,700
2020/11/18 561 575 561 569 21,200
2020/11/17 575 577 562 566 30,300
2020/11/16 573 579 571 574 16,100
2020/11/13 576 577 566 572 18,600
2020/11/12 578 580 572 576 24,500
2020/11/11 567 578 566 578 21,800
2020/11/10 578 578 564 566 29,100
2020/11/09 570 578 562 572 17,100
2020/11/06 565 572 556 572 32,100
2020/11/05 563 572 559 571 17,600
2020/11/04 570 570 558 565 20,400
2020/11/02 557 560 550 560 20,200
2020/10/30 568 568 545 545 25,600
2020/10/29 574 577 559 569 17,600
2020/10/28 569 575 560 575 18,100
2020/10/27 557 570 553 570 23,200
2020/10/26 570 570 558 562 13,400
2020/10/23 565 565 551 562 22,100
2020/10/22 579 579 555 568 41,500
2020/10/21 573 581 572 579 28,400
2020/10/20 572 578 570 577 25,300
2020/10/19 559 570 558 567 19,200
2020/10/16 564 564 554 558 29,600
2020/10/15 573 580 565 566 21,300
2020/10/14 580 584 576 576 20,600
2020/10/13 580 583 574 581 27,700
2020/10/12 585 585 578 581 9,800
2020/10/09 586 586 577 581 13,400
2020/10/08 583 588 580 581 30,800
2020/10/07 580 585 575 583 24,400
2020/10/06 578 580 571 577 23,300
2020/10/05 565 578 565 578 23,100
2020/10/02 584 584 552 561 37,300
2020/09/30 588 596 571 572 70,000
2020/09/29 580 583 574 582 30,300
2020/09/28 567 580 562 580 61,900
2020/09/25 555 565 555 562 20,600
2020/09/24 563 565 551 551 32,800
2020/09/23 555 564 555 562 28,800
2020/09/18 564 566 555 563 26,700
2020/09/17 569 569 558 564 26,200
2020/09/16 562 571 558 559 44,900
2020/09/15 566 585 559 564 64,400
2020/09/14 560 569 553 566 42,100
2020/09/11 558 561 554 557 21,700
2020/09/10 548 558 548 558 17,000
2020/09/09 555 555 546 547 29,100
2020/09/08 558 560 546 559 20,200
2020/09/07 550 559 545 557 24,900
2020/09/04 548 556 541 548 23,500
2020/09/03 554 564 547 556 32,700
2020/09/02 564 584 547 552 115,600
2020/09/01 594 608 554 554 279,100
2020/08/31 548 549 538 544 16,900
2020/08/28 554 558 527 532 43,000
2020/08/27 548 554 538 552 47,800
2020/08/26 526 534 526 532 36,400
2020/08/25 531 575 526 529 207,300
2020/08/24 520 536 520 532 30,800
2020/08/21 509 519 506 518 26,200
2020/08/20 508 511 502 504 11,700
2020/08/19 507 508 502 506 19,800
2020/08/18 503 507 500 507 9,700
2020/08/17 502 504 500 504 7,000
2020/08/14 500 505 495 499 22,400
2020/08/13 510 510 495 496 47,500
2020/08/12 511 516 497 505 45,300
2020/08/11 541 565 503 510 190,500
2020/08/07 533 542 523 542 20,400
2020/08/06 530 533 521 526 22,400
2020/08/05 517 528 517 524 8,000
2020/08/04 514 525 514 523 24,000
2020/08/03 499 517 499 517 17,700
2020/07/31 508 513 487 494 33,500
2020/07/30 549 551 514 514 61,200
2020/07/29 546 546 523 525 38,300
2020/07/28 565 568 549 552 23,300
2020/07/27 555 563 547 563 27,600
2020/07/22 565 565 549 557 24,900
2020/07/21 561 567 555 566 20,500
2020/07/20 560 560 542 560 20,100
2020/07/17 570 570 543 555 36,600
2020/07/16 582 582 560 563 37,100
2020/07/15 575 584 571 575 17,500
2020/07/14 575 576 565 576 27,900
2020/07/13 570 585 564 583 40,200
2020/07/10 570 570 554 555 22,300
2020/07/09 587 587 568 570 23,700
2020/07/08 576 593 572 590 33,100
2020/07/07 582 588 572 586 33,100
2020/07/06 562 582 556 582 44,400
2020/07/03 541 565 541 562 48,400
2020/07/02 565 569 532 541 67,400
2020/07/01 585 585 562 564 32,400
2020/06/30 575 583 566 577 55,600
2020/06/29 586 589 562 574 66,200
2020/06/26 599 603 593 600 40,800
2020/06/25 594 600 585 592 41,400
2020/06/24 597 607 590 591 43,300
2020/06/23 599 603 586 599 74,100
2020/06/22 595 599 581 597 51,200
2020/06/19 581 588 574 586 57,800
2020/06/18 584 589 574 581 43,700
2020/06/17 580 586 571 584 69,700
2020/06/16 573 646 568 571 516,100
2020/06/15 579 605 551 553 142,600
2020/06/12 557 580 548 579 128,400
2020/06/11 608 611 582 586 79,800
2020/06/10 600 623 600 614 107,000
2020/06/09 613 613 588 610 58,900
2020/06/08 602 611 594 611 100,300
2020/06/05 595 597 582 595 48,200
2020/06/04 593 609 583 592 94,200
2020/06/03 617 617 586 592 89,100
2020/06/02 593 614 588 608 137,300
2020/06/01 582 597 573 593 86,800
2020/05/29 563 581 560 581 76,300
2020/05/28 577 578 565 573 54,300
2020/05/27 585 585 561 576 62,600
2020/05/26 593 597 571 575 83,300
2020/05/25 587 596 576 583 86,200
2020/05/22 585 595 566 580 77,900
2020/05/21 560 586 560 580 104,700
2020/05/20 535 557 530 554 96,800
2020/05/19 549 549 530 534 98,000
2020/05/18 545 546 524 539 107,600
2020/05/15 585 596 536 543 253,100
2020/05/14 595 601 574 576 108,500
2020/05/13 612 612 589 605 98,700
2020/05/12 598 614 591 613 110,100
2020/05/11 589 607 582 596 158,200
2020/05/08 586 589 564 579 121,900
2020/05/07 561 587 553 578 163,100
2020/05/01 549 553 534 541 104,600
2020/04/30 581 585 556 559 132,600
2020/04/28 537 581 537 567 493,400
2020/04/27 539 555 532 540 156,900
2020/04/24 551 551 532 533 106,200
2020/04/23 558 571 545 551 129,100
2020/04/22 527 569 515 556 202,700
2020/04/21 600 606 521 543 340,700
2020/04/20 591 619 591 612 207,500
2020/04/17 613 625 589 593 260,500
2020/04/16 603 645 596 603 490,700
2020/04/15 596 629 581 613 607,000
2020/04/14 568 618 549 602 1,178,600
2020/04/13 515 547 501 518 420,200
2020/04/10 488 505 471 482 159,100
2020/04/09 510 535 491 492 283,700
2020/04/08 484 519 450 510 415,900
2020/04/07 488 508 461 480 284,900
2020/04/06 429 497 429 475 531,400
2020/04/03 545 546 437 437 877,500
2020/04/02 525 537 504 537 368,400
2020/04/01 435 489 420 457 321,500
2020/03/31 415 442 412 420 218,800
2020/03/30 415 415 390 407 67,300
2020/03/27 415 415 384 391 66,100
2020/03/26 415 415 381 391 94,100
2020/03/25 414 414 379 405 127,400
2020/03/24 369 373 346 350 139,600
2020/03/23 335 338 316 329 144,100
2020/03/19 390 392 314 315 284,400
2020/03/18 416 428 392 394 44,000
2020/03/17 374 414 373 408 67,600
2020/03/16 415 421 390 392 94,300
2020/03/13 415 417 415 415 153,200
2020/03/12 418 432 415 415 197,700
2020/03/11 445 482 417 417 151,700
2020/03/10 399 466 391 440 127,700
2020/03/09 479 484 436 451 147,300
2020/03/06 527 538 507 510 184,900
2020/03/05 633 638 530 566 818,700
2020/03/04 498 546 498 546 146,400
2020/03/03 503 503 462 466 62,200
2020/03/02 455 499 455 487 70,300
2020/02/28 500 538 442 462 199,500
2020/02/27 505 607 505 540 790,700
2020/02/26 510 514 498 507 53,800
2020/02/25 502 529 502 523 41,300
2020/02/21 556 556 543 547 11,100
2020/02/20 560 576 554 556 26,100
2020/02/19 543 563 541 559 19,100
2020/02/18 550 559 543 543 37,200
2020/02/17 571 573 551 551 55,700
2020/02/14 650 658 567 571 182,300
2020/02/13 633 651 627 645 59,500
2020/02/12 620 634 620 631 30,100
2020/02/10 625 625 611 617 20,700
2020/02/07 626 628 611 617 21,100
2020/02/06 633 636 625 628 25,900
2020/02/05 630 642 627 630 28,300
2020/02/04 624 635 615 633 28,300
2020/02/03 602 621 602 619 28,800
2020/01/31 610 631 610 622 25,100
2020/01/30 625 629 600 610 56,900
2020/01/29 655 655 629 629 22,100
2020/01/28 626 644 620 635 38,400
2020/01/27 620 657 609 644 56,400
2020/01/24 678 680 644 649 89,500
2020/01/23 689 689 671 671 46,500
2020/01/22 691 703 691 691 31,400
2020/01/21 696 703 693 695 34,700
2020/01/20 700 708 696 696 34,300
2020/01/17 708 708 692 695 39,500
2020/01/16 713 717 700 707 39,900
2020/01/15 735 735 704 713 77,700
2020/01/14 700 732 697 727 128,200
2020/01/10 709 709 691 695 31,900
2020/01/09 702 710 698 704 35,400
2020/01/08 720 720 675 690 100,500
2020/01/07 717 737 711 730 45,000
2020/01/06 726 732 707 718 59,000

このページの先頭へ