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 |