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 |