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
2022/12/30 480 480 459 459 52,900
2022/12/29 496 496 479 480 163,400
2022/12/28 525 531 525 525 76,000
2022/12/27 524 525 522 525 21,300
2022/12/26 520 524 519 521 22,700
2022/12/23 512 522 511 520 18,700
2022/12/22 533 536 510 519 43,900
2022/12/21 540 540 531 531 12,900
2022/12/20 529 549 529 533 41,900
2022/12/19 540 544 527 529 34,600
2022/12/16 515 545 515 545 30,400
2022/12/15 514 516 513 516 10,200
2022/12/14 515 515 511 511 18,300
2022/12/13 509 515 509 511 16,700
2022/12/12 498 510 498 507 27,000
2022/12/09 500 500 495 497 72,300
2022/12/08 495 496 492 494 73,100
2022/12/07 492 492 490 492 12,000
2022/12/06 493 494 490 490 13,600
2022/12/05 491 491 488 490 15,700
2022/12/02 490 490 472 484 38,300
2022/12/01 491 491 486 490 28,500
2022/11/30 490 491 488 490 9,700
2022/11/29 491 491 487 491 20,300
2022/11/28 490 491 488 491 20,200
2022/11/25 490 490 487 490 11,900
2022/11/24 487 489 486 489 11,900
2022/11/22 481 485 481 485 9,400
2022/11/21 480 480 478 480 6,400
2022/11/18 477 480 477 477 8,200
2022/11/17 474 477 473 477 11,900
2022/11/16 473 473 470 470 6,700
2022/11/15 468 472 467 472 6,400
2022/11/14 467 468 465 466 9,400
2022/11/11 465 466 463 464 7,600
2022/11/10 466 466 462 462 10,300
2022/11/09 466 466 463 463 8,200
2022/11/08 465 466 461 461 9,100
2022/11/07 462 463 459 461 12,200
2022/11/04 455 459 455 456 5,500
2022/11/02 459 460 455 455 6,000
2022/11/01 458 460 455 455 6,400
2022/10/31 458 458 454 456 7,600
2022/10/28 461 461 450 450 31,300
2022/10/27 458 460 454 456 8,600
2022/10/26 462 462 458 458 6,500
2022/10/25 459 460 457 459 4,100
2022/10/24 460 460 454 454 5,800
2022/10/21 457 458 452 452 6,000
2022/10/20 459 459 451 454 4,900
2022/10/19 458 458 448 453 17,100
2022/10/18 456 457 455 455 6,000
2022/10/17 455 456 453 453 5,500
2022/10/14 453 453 451 451 5,600
2022/10/13 452 452 449 450 5,100
2022/10/12 453 453 451 452 3,100
2022/10/11 451 451 450 450 5,500
2022/10/07 449 451 449 451 4,300
2022/10/06 448 451 448 449 4,500
2022/10/05 448 450 447 448 6,100
2022/10/04 449 449 445 448 6,300
2022/10/03 449 449 446 446 4,600
2022/09/30 448 452 446 449 10,900
2022/09/29 455 455 443 445 8,900
2022/09/28 440 440 437 440 9,300
2022/09/27 438 440 437 440 6,600
2022/09/26 441 441 437 437 13,900
2022/09/22 439 441 438 441 4,800
2022/09/21 441 441 438 438 6,100
2022/09/20 440 442 439 441 6,700
2022/09/16 439 440 438 438 4,000
2022/09/15 441 442 438 440 4,800
2022/09/14 439 441 439 441 3,700
2022/09/13 437 441 437 441 3,800
2022/09/12 440 441 438 438 6,800
2022/09/09 436 440 436 437 6,800
2022/09/08 439 439 437 437 6,300
2022/09/07 438 438 437 437 4,700
2022/09/06 440 441 438 438 6,100
2022/09/05 440 443 440 440 4,900
2022/09/02 440 443 440 440 4,500
2022/09/01 442 442 440 440 2,700
2022/08/31 442 442 440 442 4,300
2022/08/30 439 441 439 439 4,800
2022/08/29 440 441 439 441 6,100
2022/08/26 441 441 439 440 4,800
2022/08/25 438 440 438 440 3,700
2022/08/24 440 440 437 437 5,100
2022/08/23 437 439 437 437 2,300
2022/08/22 438 440 437 437 6,000
2022/08/19 439 440 439 439 3,900
2022/08/18 439 441 438 438 6,900
2022/08/17 440 442 439 442 4,700
2022/08/16 439 441 438 438 5,100
2022/08/15 440 440 438 438 4,700
2022/08/12 439 440 438 440 6,500
2022/08/10 438 440 437 437 7,200
2022/08/09 441 443 438 438 4,900
2022/08/08 439 441 439 439 2,400
2022/08/05 438 441 438 438 5,500
2022/08/04 438 440 438 438 2,800
2022/08/03 440 440 437 438 4,300
2022/08/02 438 441 438 438 4,400
2022/08/01 440 442 438 439 14,200
2022/07/29 439 441 438 440 9,000
2022/07/28 467 468 436 437 104,500
2022/07/27 447 454 447 454 7,000
2022/07/26 452 452 445 446 8,300
2022/07/25 448 448 441 444 5,100
2022/07/22 442 444 440 440 7,400
2022/07/21 439 444 438 441 6,800
2022/07/20 449 449 438 438 13,200
2022/07/19 443 445 442 442 7,100
2022/07/15 447 448 443 443 7,300
2022/07/14 451 452 446 446 4,200
2022/07/13 447 450 447 447 1,700
2022/07/12 448 451 447 447 6,000
2022/07/11 454 458 447 447 19,100
2022/07/08 455 458 453 453 8,100
2022/07/07 455 461 455 456 3,700
2022/07/06 457 460 455 456 4,400
2022/07/05 460 460 458 458 2,600
2022/07/04 455 460 455 458 5,400
2022/07/01 457 460 454 454 5,800
2022/06/30 456 458 455 456 8,000
2022/06/29 455 466 455 466 11,800
2022/06/28 462 463 454 459 8,800
2022/06/27 460 460 454 454 5,200
2022/06/24 459 460 455 455 2,900
2022/06/23 459 459 455 455 1,400
2022/06/22 459 459 452 453 2,700
2022/06/21 457 463 454 457 4,900
2022/06/20 472 472 450 450 4,800
2022/06/17 456 456 450 450 4,400
2022/06/16 472 472 458 460 3,000
2022/06/15 460 462 457 457 4,600
2022/06/14 470 471 461 461 2,700
2022/06/13 470 470 464 464 3,000
2022/06/10 471 474 470 470 3,800
2022/06/09 478 479 474 474 3,000
2022/06/08 485 485 478 478 3,400
2022/06/07 486 486 479 482 7,900
2022/06/06 483 483 480 483 3,200
2022/06/03 488 488 481 483 2,800
2022/06/02 487 489 480 484 9,800
2022/06/01 478 487 475 487 9,600
2022/05/31 473 477 473 477 7,500
2022/05/30 470 472 465 472 15,000
2022/05/27 463 469 462 465 2,900
2022/05/26 470 470 464 464 5,800
2022/05/25 467 468 462 468 4,500
2022/05/24 461 468 459 466 5,300
2022/05/23 462 462 456 462 3,500
2022/05/20 457 458 452 458 3,100
2022/05/19 454 459 446 455 4,900
2022/05/18 461 461 455 456 4,300
2022/05/17 459 470 458 461 6,300
2022/05/16 458 459 455 457 2,700
2022/05/13 452 461 451 459 4,500
2022/05/12 462 462 453 453 5,600
2022/05/11 464 470 464 467 1,800
2022/05/10 471 473 467 469 3,100
2022/05/09 472 472 465 471 1,800
2022/05/06 457 472 457 472 3,900
2022/05/02 455 475 455 475 5,400
2022/04/28 474 474 461 470 3,600
2022/04/27 450 475 450 475 13,200
2022/04/26 466 466 461 465 4,700
2022/04/25 461 462 456 462 4,200
2022/04/22 466 466 461 461 2,000
2022/04/21 457 467 455 466 4,200
2022/04/20 452 459 452 457 3,600
2022/04/19 445 450 444 450 5,100
2022/04/18 437 441 436 438 3,100
2022/04/15 449 449 439 439 6,300
2022/04/14 447 452 442 447 4,500
2022/04/13 468 468 453 457 7,600
2022/04/12 463 470 460 460 5,600
2022/04/11 476 479 475 479 4,400
2022/04/08 480 480 473 480 7,700
2022/04/07 471 480 469 471 8,300
2022/04/06 471 480 471 478 6,400
2022/04/05 475 483 475 478 9,300
2022/04/04 473 475 466 475 7,900
2022/04/01 477 479 472 476 5,800
2022/03/31 476 483 474 479 19,300
2022/03/30 471 476 465 476 7,300
2022/03/29 455 466 451 466 10,100
2022/03/28 451 456 443 456 10,700
2022/03/25 443 444 441 443 5,400
2022/03/24 445 450 444 444 5,500
2022/03/23 449 449 440 445 6,900
2022/03/22 452 457 440 448 9,300
2022/03/18 452 453 439 451 9,400
2022/03/17 443 452 435 452 8,300
2022/03/16 423 438 420 438 4,300
2022/03/15 421 422 413 422 6,300
2022/03/14 417 418 412 413 5,800
2022/03/11 415 417 411 411 8,100
2022/03/10 414 416 411 415 11,100
2022/03/09 429 429 406 406 9,900
2022/03/08 441 443 411 413 18,900
2022/03/07 456 457 445 445 9,300
2022/03/04 463 464 453 453 10,000
2022/03/03 471 472 461 463 7,700
2022/03/02 478 478 464 464 14,100
2022/03/01 484 504 478 478 42,000
2022/02/28 488 488 476 478 8,600
2022/02/25 469 472 469 472 3,600
2022/02/24 475 475 468 470 4,800
2022/02/22 475 475 471 471 2,600
2022/02/21 475 477 475 476 1,500
2022/02/18 479 480 477 477 2,100
2022/02/17 477 479 475 479 3,300
2022/02/16 485 485 477 478 4,700
2022/02/15 483 488 478 480 15,900
2022/02/14 500 503 500 501 4,000
2022/02/10 502 504 497 504 5,100
2022/02/09 489 502 489 502 13,000
2022/02/08 483 489 481 489 3,400
2022/02/07 483 483 479 479 3,400
2022/02/04 476 479 473 479 3,500
2022/02/03 470 475 470 473 2,300
2022/02/02 465 473 463 473 3,800
2022/02/01 466 470 465 466 3,800
2022/01/31 465 469 463 468 10,000
2022/01/28 475 475 465 466 8,600
2022/01/27 487 487 468 468 13,600
2022/01/26 485 486 482 486 4,900
2022/01/25 485 486 481 483 4,600
2022/01/24 486 486 482 485 6,700
2022/01/21 486 487 483 486 5,200
2022/01/20 488 490 487 487 5,000
2022/01/19 499 500 488 488 11,300
2022/01/18 504 504 499 499 6,700
2022/01/17 501 503 500 503 8,600
2022/01/14 501 503 500 503 9,600
2022/01/13 505 505 501 501 10,500
2022/01/12 505 505 501 503 9,200
2022/01/11 502 503 500 500 11,500
2022/01/07 507 507 503 503 10,300
2022/01/06 512 513 507 507 13,400
2022/01/05 526 526 513 516 26,400
2022/01/04 534 534 526 526 23,600

このページの先頭へ