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 |