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
2021/12/30 536 540 532 535 16,500
2021/12/29 537 540 524 537 142,700
2021/12/28 565 566 541 541 133,800
2021/12/27 555 560 553 560 23,900
2021/12/24 555 557 553 555 17,700
2021/12/23 561 561 552 554 20,100
2021/12/22 560 565 559 561 27,700
2021/12/21 558 560 558 560 13,700
2021/12/20 560 560 556 557 12,300
2021/12/17 553 558 552 558 22,300
2021/12/16 555 555 550 553 20,200
2021/12/15 546 553 546 553 18,700
2021/12/14 543 550 543 550 38,300
2021/12/13 547 548 545 547 53,400
2021/12/10 553 554 546 546 112,700
2021/12/09 552 552 549 552 22,100
2021/12/08 553 554 546 546 57,600
2021/12/07 552 552 549 551 8,100
2021/12/06 556 556 546 550 12,000
2021/12/03 541 550 541 546 11,600
2021/12/02 555 555 540 543 23,000
2021/12/01 549 554 548 554 32,800
2021/11/30 549 552 548 549 10,300
2021/11/29 552 554 550 550 12,300
2021/11/26 558 558 551 552 8,800
2021/11/25 558 558 554 554 5,300
2021/11/24 560 560 555 556 8,000
2021/11/22 554 558 552 556 3,600
2021/11/19 557 557 552 553 4,500
2021/11/18 557 557 552 555 4,100
2021/11/17 555 555 553 553 6,000
2021/11/16 558 558 556 557 4,200
2021/11/15 557 558 552 558 5,200
2021/11/12 556 557 551 553 6,500
2021/11/11 555 555 552 552 4,800
2021/11/10 556 558 555 556 3,300
2021/11/09 559 559 555 555 3,400
2021/11/08 565 565 555 555 8,000
2021/11/05 562 564 560 560 4,800
2021/11/04 562 563 561 563 6,500
2021/11/02 561 562 558 562 8,800
2021/11/01 559 562 556 562 9,700
2021/10/29 557 557 555 556 5,000
2021/10/28 553 555 553 555 5,900
2021/10/27 552 554 551 553 5,300
2021/10/26 554 554 552 552 3,800
2021/10/25 552 553 550 552 3,200
2021/10/22 550 550 548 550 3,600
2021/10/21 551 552 550 550 1,400
2021/10/20 552 552 550 551 3,500
2021/10/19 552 553 551 552 4,900
2021/10/18 553 553 549 549 5,500
2021/10/15 548 550 546 546 4,100
2021/10/14 547 547 545 547 4,500
2021/10/13 553 553 545 549 4,800
2021/10/12 555 555 548 549 6,000
2021/10/11 551 551 545 550 3,000
2021/10/08 546 546 542 544 2,400
2021/10/07 542 544 540 541 4,400
2021/10/06 544 547 542 542 7,600
2021/10/05 548 548 542 543 7,100
2021/10/04 556 558 547 547 15,200
2021/10/01 566 566 554 554 10,900
2021/09/30 560 577 557 565 30,100
2021/09/29 538 562 536 562 25,500
2021/09/28 549 549 543 544 10,200
2021/09/27 552 552 542 542 15,400
2021/09/24 530 536 530 536 13,300
2021/09/22 544 544 521 530 29,700
2021/09/21 547 548 541 544 6,800
2021/09/17 551 551 545 549 8,400
2021/09/16 556 556 547 551 7,900
2021/09/15 555 555 549 554 9,700
2021/09/14 553 555 551 555 7,600
2021/09/13 548 553 548 553 6,600
2021/09/10 545 550 543 550 9,500
2021/09/09 540 543 540 543 5,700
2021/09/08 542 544 540 544 5,700
2021/09/07 540 543 538 541 7,600
2021/09/06 539 540 537 540 13,300
2021/09/03 537 539 536 538 6,000
2021/09/02 540 540 537 537 3,800
2021/09/01 540 540 537 540 2,600
2021/08/31 537 540 535 540 10,200
2021/08/30 533 535 533 533 3,300
2021/08/27 536 536 530 533 5,000
2021/08/26 536 536 534 536 4,200
2021/08/25 533 536 532 536 4,300
2021/08/24 530 534 530 534 4,700
2021/08/23 528 531 528 531 2,200
2021/08/20 533 533 528 528 7,900
2021/08/19 534 536 533 536 6,200
2021/08/18 534 537 532 537 5,300
2021/08/17 539 539 534 535 3,500
2021/08/16 541 541 535 535 6,300
2021/08/13 536 541 536 541 5,700
2021/08/12 543 543 539 540 1,900
2021/08/11 537 543 537 543 8,200
2021/08/10 543 544 540 542 8,100
2021/08/06 537 542 537 542 3,000
2021/08/05 538 541 537 541 6,100
2021/08/04 537 540 535 539 7,000
2021/08/03 537 542 535 537 6,900
2021/08/02 540 544 536 542 18,800
2021/07/30 549 549 539 546 7,800
2021/07/29 546 551 539 545 49,800
2021/07/28 551 554 544 544 10,500
2021/07/27 551 551 547 550 7,300
2021/07/26 552 552 546 549 10,400
2021/07/21 541 542 539 542 2,900
2021/07/20 543 543 538 539 12,900
2021/07/19 543 546 541 543 5,600
2021/07/16 541 546 541 542 3,400
2021/07/15 547 547 542 542 4,200
2021/07/14 548 549 545 545 3,000
2021/07/13 549 551 547 548 4,900
2021/07/12 548 548 543 544 6,200
2021/07/09 545 548 540 544 13,300
2021/07/08 545 552 545 550 17,200
2021/07/07 547 548 545 545 3,300
2021/07/06 546 548 543 547 9,300
2021/07/05 550 550 546 546 3,300
2021/07/02 545 547 544 547 6,000
2021/07/01 547 549 544 544 7,100
2021/06/30 553 553 545 550 9,000
2021/06/29 544 550 541 545 7,900
2021/06/28 554 554 547 548 10,200
2021/06/25 552 554 545 545 7,200
2021/06/24 548 549 545 545 5,000
2021/06/23 549 551 545 548 6,000
2021/06/22 548 548 541 547 9,700
2021/06/21 541 544 540 543 12,400
2021/06/18 557 559 549 549 20,600
2021/06/17 562 562 555 557 8,400
2021/06/16 558 566 554 562 31,400
2021/06/15 566 574 557 558 59,200
2021/06/14 630 639 563 569 523,400
2021/06/11 560 560 551 554 12,900
2021/06/10 550 551 547 547 2,600
2021/06/09 548 551 548 551 3,100
2021/06/08 545 549 545 548 3,900
2021/06/07 548 550 545 545 8,900
2021/06/04 550 551 546 548 4,300
2021/06/03 548 554 548 550 7,000
2021/06/02 550 554 549 553 10,200
2021/06/01 552 552 545 549 4,800
2021/05/31 548 548 540 548 19,400
2021/05/28 546 551 543 549 16,500
2021/05/27 549 551 547 547 6,300
2021/05/26 551 551 549 551 4,700
2021/05/25 554 554 547 550 5,400
2021/05/24 547 551 546 548 5,500
2021/05/21 547 550 546 546 6,700
2021/05/20 550 550 546 547 2,900
2021/05/19 550 552 547 550 6,200
2021/05/18 545 550 536 549 7,300
2021/05/17 541 546 533 536 26,100
2021/05/14 539 558 539 551 9,900
2021/05/13 545 547 539 539 9,300
2021/05/12 560 560 546 550 14,200
2021/05/11 556 562 556 559 9,300
2021/05/10 554 561 554 559 4,500
2021/05/07 559 563 558 559 3,600
2021/05/06 570 570 559 559 13,600
2021/04/30 551 570 542 570 38,800
2021/04/28 535 556 532 556 72,000
2021/04/27 533 539 532 535 9,100
2021/04/26 549 549 533 533 9,100
2021/04/23 533 539 532 535 7,700
2021/04/22 532 537 532 534 5,400
2021/04/21 534 534 531 531 5,900
2021/04/20 537 537 531 534 10,700
2021/04/19 546 547 538 538 13,700
2021/04/16 549 553 545 546 9,500
2021/04/15 544 549 543 549 8,800
2021/04/14 547 547 542 542 13,600
2021/04/13 551 553 547 549 7,600
2021/04/12 556 556 551 551 10,600
2021/04/09 548 556 547 554 9,400
2021/04/08 564 564 548 548 23,200
2021/04/07 563 564 560 561 7,200
2021/04/06 563 566 558 562 11,000
2021/04/05 563 566 558 560 17,400
2021/04/02 551 563 550 561 30,800
2021/04/01 562 562 549 551 18,600
2021/03/31 564 566 554 554 26,100
2021/03/30 568 568 561 564 22,400
2021/03/29 569 571 561 571 74,200
2021/03/26 589 607 568 574 553,400
2021/03/25 639 639 639 639 123,100
2021/03/24 547 547 535 539 11,300
2021/03/23 552 552 543 544 12,200
2021/03/22 541 553 541 552 37,100
2021/03/19 540 541 537 541 10,700
2021/03/18 539 543 535 543 16,200
2021/03/17 535 539 535 539 7,100
2021/03/16 538 538 533 535 6,000
2021/03/15 526 539 526 537 17,900
2021/03/12 522 525 521 525 15,300
2021/03/11 522 523 520 522 9,100
2021/03/10 522 525 518 518 13,500
2021/03/09 520 523 516 522 10,200
2021/03/08 515 523 515 517 13,000
2021/03/05 510 516 509 516 11,100
2021/03/04 520 520 508 511 14,600
2021/03/03 524 524 517 518 8,300
2021/03/02 524 529 521 524 19,100
2021/03/01 518 526 515 524 18,600
2021/02/26 533 533 519 519 12,700
2021/02/25 520 526 518 523 7,100
2021/02/24 522 523 515 517 16,100
2021/02/22 515 523 515 522 11,700
2021/02/19 511 519 511 516 5,000
2021/02/18 525 526 511 511 28,200
2021/02/17 530 534 525 525 18,900
2021/02/16 541 541 530 530 14,900
2021/02/15 540 540 532 540 9,800
2021/02/12 540 548 534 542 22,000
2021/02/10 540 540 533 537 8,200
2021/02/09 546 548 528 536 28,300
2021/02/08 541 547 540 544 15,100
2021/02/05 536 546 535 542 19,200
2021/02/04 537 538 534 537 9,300
2021/02/03 532 537 529 537 9,300
2021/02/02 521 530 521 528 10,500
2021/02/01 525 527 521 521 11,300
2021/01/29 532 534 526 526 13,000
2021/01/28 531 536 529 533 14,800
2021/01/27 535 537 531 534 12,300
2021/01/26 537 537 530 532 7,600
2021/01/25 530 534 529 534 14,800
2021/01/22 533 539 533 534 8,600
2021/01/21 536 538 534 535 10,200
2021/01/20 540 540 533 536 6,300
2021/01/19 540 540 535 535 7,100
2021/01/18 535 542 534 541 7,000
2021/01/15 546 546 532 537 22,900
2021/01/14 545 550 537 541 23,200
2021/01/13 542 543 540 543 6,900
2021/01/12 545 545 538 539 16,800
2021/01/08 547 548 540 545 19,300
2021/01/07 545 550 541 541 18,900
2021/01/06 550 550 542 545 20,700
2021/01/05 542 550 538 545 21,700
2021/01/04 556 559 532 541 50,600

このページの先頭へ