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 |
---|---|---|---|---|---|
2023/12/29 | 306 | 310 | 305 | 309 | 8,000 |
2023/12/28 | 303 | 309 | 303 | 307 | 14,900 |
2023/12/27 | 306 | 311 | 305 | 309 | 27,800 |
2023/12/26 | 308 | 308 | 306 | 306 | 14,200 |
2023/12/25 | 308 | 309 | 305 | 307 | 10,900 |
2023/12/22 | 319 | 319 | 308 | 309 | 24,600 |
2023/12/21 | 320 | 323 | 317 | 319 | 18,000 |
2023/12/20 | 320 | 322 | 317 | 321 | 11,800 |
2023/12/19 | 321 | 326 | 321 | 324 | 9,000 |
2023/12/18 | 320 | 323 | 319 | 321 | 11,800 |
2023/12/15 | 320 | 325 | 320 | 321 | 8,400 |
2023/12/14 | 322 | 326 | 319 | 319 | 9,200 |
2023/12/13 | 309 | 323 | 309 | 322 | 20,200 |
2023/12/12 | 315 | 318 | 309 | 309 | 10,800 |
2023/12/11 | 311 | 324 | 309 | 315 | 24,700 |
2023/12/08 | 335 | 336 | 319 | 319 | 19,900 |
2023/12/07 | 342 | 344 | 335 | 335 | 16,100 |
2023/12/06 | 341 | 346 | 341 | 342 | 12,600 |
2023/12/05 | 342 | 346 | 341 | 341 | 7,500 |
2023/12/04 | 342 | 345 | 342 | 342 | 10,100 |
2023/12/01 | 346 | 348 | 342 | 342 | 9,300 |
2023/11/30 | 345 | 348 | 344 | 346 | 11,300 |
2023/11/29 | 341 | 347 | 341 | 345 | 19,900 |
2023/11/28 | 345 | 348 | 343 | 346 | 11,200 |
2023/11/27 | 350 | 350 | 342 | 345 | 22,200 |
2023/11/24 | 351 | 353 | 341 | 349 | 40,700 |
2023/11/22 | 345 | 351 | 340 | 348 | 46,100 |
2023/11/21 | 353 | 360 | 340 | 345 | 76,700 |
2023/11/20 | 364 | 377 | 349 | 349 | 292,900 |
2023/11/17 | 364 | 380 | 353 | 380 | 669,600 |
2023/11/16 | 300 | 301 | 299 | 300 | 4,100 |
2023/11/15 | 299 | 301 | 299 | 299 | 5,500 |
2023/11/14 | 300 | 302 | 298 | 299 | 5,200 |
2023/11/13 | 302 | 302 | 299 | 299 | 7,900 |
2023/11/10 | 300 | 303 | 300 | 302 | 5,300 |
2023/11/09 | 300 | 301 | 300 | 300 | 3,300 |
2023/11/08 | 300 | 301 | 298 | 299 | 6,000 |
2023/11/07 | 299 | 303 | 299 | 303 | 8,600 |
2023/11/06 | 297 | 299 | 297 | 299 | 8,900 |
2023/11/02 | 298 | 298 | 297 | 298 | 7,500 |
2023/11/01 | 298 | 300 | 295 | 298 | 11,100 |
2023/10/31 | 307 | 307 | 291 | 298 | 33,200 |
2023/10/30 | 323 | 323 | 302 | 302 | 70,900 |
2023/10/27 | 320 | 323 | 320 | 323 | 6,000 |
2023/10/26 | 323 | 323 | 320 | 320 | 6,200 |
2023/10/25 | 322 | 323 | 321 | 321 | 5,100 |
2023/10/24 | 320 | 322 | 316 | 321 | 11,700 |
2023/10/23 | 324 | 325 | 321 | 321 | 8,000 |
2023/10/20 | 325 | 325 | 324 | 325 | 5,500 |
2023/10/19 | 326 | 326 | 325 | 325 | 5,500 |
2023/10/18 | 325 | 326 | 325 | 326 | 5,500 |
2023/10/17 | 328 | 329 | 325 | 326 | 13,300 |
2023/10/16 | 333 | 333 | 328 | 328 | 11,200 |
2023/10/13 | 337 | 338 | 333 | 333 | 13,200 |
2023/10/12 | 340 | 340 | 336 | 337 | 15,500 |
2023/10/11 | 346 | 346 | 341 | 341 | 16,300 |
2023/10/10 | 349 | 351 | 345 | 345 | 21,100 |
2023/10/06 | 350 | 351 | 349 | 349 | 8,300 |
2023/10/05 | 350 | 352 | 350 | 350 | 7,000 |
2023/10/04 | 355 | 356 | 350 | 350 | 7,900 |
2023/10/03 | 358 | 359 | 355 | 355 | 4,700 |
2023/10/02 | 358 | 358 | 357 | 357 | 11,400 |
2023/09/29 | 357 | 359 | 355 | 357 | 6,600 |
2023/09/28 | 363 | 363 | 357 | 357 | 13,400 |
2023/09/27 | 360 | 362 | 360 | 362 | 5,400 |
2023/09/26 | 362 | 362 | 359 | 360 | 11,200 |
2023/09/25 | 356 | 362 | 356 | 362 | 16,400 |
2023/09/22 | 356 | 357 | 355 | 355 | 5,500 |
2023/09/21 | 358 | 358 | 356 | 356 | 5,100 |
2023/09/20 | 358 | 361 | 358 | 359 | 15,500 |
2023/09/19 | 358 | 359 | 356 | 358 | 11,900 |
2023/09/15 | 359 | 360 | 358 | 360 | 5,300 |
2023/09/14 | 360 | 361 | 359 | 359 | 3,600 |
2023/09/13 | 358 | 360 | 357 | 360 | 5,100 |
2023/09/12 | 359 | 361 | 358 | 358 | 6,100 |
2023/09/11 | 360 | 360 | 358 | 359 | 4,900 |
2023/09/08 | 360 | 361 | 360 | 360 | 6,100 |
2023/09/07 | 360 | 363 | 360 | 360 | 8,100 |
2023/09/06 | 360 | 361 | 360 | 360 | 7,000 |
2023/09/05 | 360 | 362 | 359 | 361 | 12,700 |
2023/09/04 | 360 | 362 | 359 | 360 | 9,600 |
2023/09/01 | 359 | 362 | 358 | 362 | 12,300 |
2023/08/31 | 360 | 360 | 355 | 360 | 16,800 |
2023/08/30 | 358 | 360 | 357 | 359 | 16,700 |
2023/08/29 | 356 | 358 | 355 | 357 | 9,800 |
2023/08/28 | 356 | 358 | 352 | 355 | 25,400 |
2023/08/25 | 352 | 356 | 351 | 354 | 9,700 |
2023/08/24 | 353 | 357 | 350 | 353 | 61,200 |
2023/08/23 | 352 | 355 | 352 | 353 | 10,500 |
2023/08/22 | 358 | 360 | 353 | 353 | 27,800 |
2023/08/21 | 365 | 365 | 358 | 358 | 22,700 |
2023/08/18 | 370 | 370 | 365 | 365 | 27,600 |
2023/08/17 | 373 | 373 | 371 | 371 | 13,600 |
2023/08/16 | 375 | 376 | 372 | 372 | 21,800 |
2023/08/15 | 381 | 381 | 375 | 375 | 38,900 |
2023/08/14 | 377 | 387 | 371 | 379 | 171,100 |
2023/08/10 | 451 | 454 | 449 | 449 | 11,100 |
2023/08/09 | 450 | 450 | 447 | 449 | 6,400 |
2023/08/08 | 454 | 454 | 450 | 450 | 4,300 |
2023/08/07 | 451 | 453 | 450 | 453 | 2,000 |
2023/08/04 | 453 | 455 | 450 | 450 | 4,100 |
2023/08/03 | 453 | 454 | 451 | 451 | 4,800 |
2023/08/02 | 455 | 455 | 453 | 453 | 2,900 |
2023/08/01 | 455 | 456 | 453 | 455 | 5,500 |
2023/07/31 | 453 | 453 | 450 | 452 | 2,700 |
2023/07/28 | 454 | 456 | 448 | 448 | 15,900 |
2023/07/27 | 452 | 454 | 452 | 454 | 4,100 |
2023/07/26 | 452 | 453 | 451 | 451 | 3,700 |
2023/07/25 | 452 | 453 | 451 | 453 | 3,800 |
2023/07/24 | 451 | 451 | 449 | 450 | 3,700 |
2023/07/21 | 450 | 450 | 449 | 450 | 2,100 |
2023/07/20 | 450 | 450 | 449 | 449 | 2,000 |
2023/07/19 | 449 | 450 | 449 | 450 | 2,100 |
2023/07/18 | 448 | 450 | 448 | 450 | 1,300 |
2023/07/14 | 449 | 450 | 448 | 448 | 2,600 |
2023/07/13 | 448 | 449 | 446 | 449 | 3,500 |
2023/07/12 | 448 | 448 | 446 | 446 | 2,300 |
2023/07/11 | 446 | 449 | 446 | 447 | 2,300 |
2023/07/10 | 449 | 449 | 446 | 446 | 3,600 |
2023/07/07 | 449 | 449 | 445 | 446 | 8,800 |
2023/07/06 | 447 | 449 | 447 | 448 | 2,900 |
2023/07/05 | 449 | 449 | 447 | 448 | 2,800 |
2023/07/04 | 446 | 448 | 446 | 447 | 3,400 |
2023/07/03 | 450 | 450 | 447 | 447 | 4,500 |
2023/06/30 | 449 | 449 | 445 | 445 | 4,900 |
2023/06/29 | 443 | 448 | 443 | 448 | 5,800 |
2023/06/28 | 449 | 449 | 446 | 448 | 9,500 |
2023/06/27 | 448 | 449 | 447 | 447 | 3,200 |
2023/06/26 | 450 | 450 | 447 | 448 | 4,200 |
2023/06/23 | 446 | 449 | 446 | 446 | 6,500 |
2023/06/22 | 446 | 448 | 446 | 446 | 4,600 |
2023/06/21 | 448 | 449 | 445 | 447 | 5,000 |
2023/06/20 | 446 | 447 | 445 | 447 | 3,600 |
2023/06/19 | 440 | 445 | 440 | 445 | 5,000 |
2023/06/16 | 440 | 442 | 438 | 442 | 3,700 |
2023/06/15 | 440 | 440 | 437 | 438 | 6,400 |
2023/06/14 | 438 | 440 | 438 | 440 | 4,100 |
2023/06/13 | 436 | 438 | 436 | 438 | 11,000 |
2023/06/12 | 441 | 441 | 437 | 437 | 6,900 |
2023/06/09 | 441 | 446 | 436 | 437 | 13,300 |
2023/06/08 | 450 | 450 | 441 | 441 | 9,000 |
2023/06/07 | 447 | 453 | 446 | 450 | 8,200 |
2023/06/06 | 442 | 447 | 442 | 447 | 2,400 |
2023/06/05 | 440 | 444 | 440 | 442 | 5,100 |
2023/06/02 | 437 | 440 | 437 | 439 | 2,300 |
2023/06/01 | 439 | 441 | 435 | 435 | 4,300 |
2023/05/31 | 445 | 445 | 439 | 439 | 9,700 |
2023/05/30 | 446 | 446 | 445 | 445 | 3,100 |
2023/05/29 | 451 | 451 | 446 | 446 | 4,600 |
2023/05/26 | 451 | 452 | 448 | 449 | 5,200 |
2023/05/25 | 446 | 451 | 446 | 451 | 5,700 |
2023/05/24 | 446 | 449 | 446 | 446 | 3,000 |
2023/05/23 | 450 | 452 | 448 | 448 | 4,200 |
2023/05/22 | 445 | 450 | 445 | 449 | 4,600 |
2023/05/19 | 446 | 446 | 445 | 445 | 3,800 |
2023/05/18 | 450 | 454 | 449 | 449 | 6,600 |
2023/05/17 | 455 | 457 | 452 | 452 | 4,200 |
2023/05/16 | 457 | 457 | 452 | 456 | 7,300 |
2023/05/15 | 455 | 458 | 455 | 458 | 7,800 |
2023/05/12 | 455 | 455 | 453 | 455 | 2,400 |
2023/05/11 | 450 | 455 | 450 | 454 | 2,100 |
2023/05/10 | 454 | 455 | 452 | 452 | 3,100 |
2023/05/09 | 454 | 456 | 454 | 456 | 1,800 |
2023/05/08 | 451 | 453 | 449 | 453 | 4,300 |
2023/05/02 | 450 | 452 | 448 | 451 | 3,500 |
2023/05/01 | 450 | 450 | 445 | 450 | 7,400 |
2023/04/28 | 452 | 453 | 447 | 450 | 4,600 |
2023/04/27 | 456 | 456 | 448 | 448 | 25,500 |
2023/04/26 | 459 | 459 | 452 | 456 | 5,900 |
2023/04/25 | 453 | 456 | 452 | 456 | 4,600 |
2023/04/24 | 450 | 454 | 449 | 453 | 5,700 |
2023/04/21 | 448 | 450 | 446 | 450 | 5,900 |
2023/04/20 | 444 | 448 | 444 | 446 | 3,100 |
2023/04/19 | 446 | 446 | 442 | 446 | 6,400 |
2023/04/18 | 444 | 446 | 443 | 446 | 3,800 |
2023/04/17 | 443 | 444 | 440 | 444 | 3,400 |
2023/04/14 | 444 | 445 | 441 | 441 | 4,400 |
2023/04/13 | 442 | 444 | 440 | 443 | 4,700 |
2023/04/12 | 438 | 444 | 438 | 443 | 3,800 |
2023/04/11 | 437 | 439 | 437 | 438 | 3,500 |
2023/04/10 | 438 | 438 | 435 | 437 | 5,000 |
2023/04/07 | 444 | 444 | 436 | 436 | 7,100 |
2023/04/06 | 440 | 449 | 437 | 446 | 11,300 |
2023/04/05 | 437 | 440 | 435 | 436 | 4,500 |
2023/04/04 | 443 | 444 | 440 | 440 | 5,800 |
2023/04/03 | 439 | 443 | 438 | 441 | 4,500 |
2023/03/31 | 434 | 439 | 434 | 439 | 6,300 |
2023/03/30 | 435 | 436 | 434 | 435 | 4,100 |
2023/03/29 | 433 | 435 | 429 | 435 | 8,100 |
2023/03/28 | 433 | 433 | 430 | 432 | 3,200 |
2023/03/27 | 431 | 431 | 429 | 431 | 4,300 |
2023/03/24 | 431 | 431 | 427 | 428 | 8,800 |
2023/03/23 | 430 | 432 | 430 | 432 | 2,600 |
2023/03/22 | 429 | 431 | 428 | 431 | 4,000 |
2023/03/20 | 439 | 439 | 429 | 429 | 7,300 |
2023/03/17 | 433 | 436 | 430 | 434 | 5,200 |
2023/03/16 | 431 | 433 | 429 | 433 | 7,600 |
2023/03/15 | 431 | 434 | 430 | 432 | 8,800 |
2023/03/14 | 439 | 439 | 431 | 431 | 10,500 |
2023/03/13 | 445 | 445 | 439 | 440 | 10,700 |
2023/03/10 | 453 | 453 | 445 | 445 | 11,200 |
2023/03/09 | 454 | 454 | 448 | 452 | 9,700 |
2023/03/08 | 450 | 454 | 450 | 454 | 4,500 |
2023/03/07 | 454 | 455 | 450 | 451 | 3,600 |
2023/03/06 | 450 | 454 | 448 | 454 | 6,800 |
2023/03/03 | 453 | 457 | 448 | 453 | 12,600 |
2023/03/02 | 452 | 457 | 452 | 456 | 4,300 |
2023/03/01 | 452 | 455 | 451 | 454 | 3,700 |
2023/02/28 | 451 | 456 | 448 | 452 | 14,000 |
2023/02/27 | 446 | 450 | 444 | 444 | 7,400 |
2023/02/24 | 446 | 446 | 443 | 445 | 2,900 |
2023/02/22 | 443 | 444 | 441 | 442 | 4,000 |
2023/02/21 | 440 | 445 | 440 | 443 | 6,000 |
2023/02/20 | 442 | 444 | 440 | 440 | 10,000 |
2023/02/17 | 440 | 445 | 437 | 445 | 7,400 |
2023/02/16 | 442 | 445 | 440 | 442 | 6,400 |
2023/02/15 | 447 | 449 | 442 | 442 | 5,400 |
2023/02/14 | 452 | 452 | 440 | 447 | 16,200 |
2023/02/13 | 456 | 456 | 453 | 456 | 2,700 |
2023/02/10 | 450 | 456 | 450 | 456 | 4,700 |
2023/02/09 | 455 | 455 | 451 | 453 | 3,500 |
2023/02/08 | 456 | 456 | 454 | 456 | 2,900 |
2023/02/07 | 452 | 456 | 451 | 456 | 10,700 |
2023/02/06 | 455 | 456 | 452 | 453 | 7,300 |
2023/02/03 | 448 | 455 | 445 | 455 | 10,100 |
2023/02/02 | 447 | 453 | 447 | 451 | 3,600 |
2023/02/01 | 450 | 453 | 448 | 449 | 4,900 |
2023/01/31 | 456 | 456 | 450 | 451 | 4,200 |
2023/01/30 | 455 | 463 | 452 | 452 | 41,700 |
2023/01/27 | 453 | 455 | 450 | 454 | 8,500 |
2023/01/26 | 453 | 453 | 449 | 453 | 6,000 |
2023/01/25 | 451 | 453 | 448 | 453 | 10,000 |
2023/01/24 | 449 | 452 | 441 | 451 | 10,000 |
2023/01/23 | 440 | 448 | 440 | 446 | 11,100 |
2023/01/20 | 440 | 441 | 436 | 439 | 3,900 |
2023/01/19 | 437 | 441 | 437 | 438 | 5,200 |
2023/01/18 | 435 | 441 | 433 | 437 | 11,000 |
2023/01/17 | 435 | 435 | 432 | 434 | 8,400 |
2023/01/16 | 440 | 440 | 435 | 435 | 10,400 |
2023/01/13 | 442 | 444 | 440 | 440 | 7,000 |
2023/01/12 | 443 | 445 | 442 | 442 | 4,500 |
2023/01/11 | 447 | 447 | 441 | 443 | 7,300 |
2023/01/10 | 449 | 456 | 444 | 444 | 15,800 |
2023/01/06 | 432 | 444 | 430 | 440 | 14,800 |
2023/01/05 | 450 | 450 | 432 | 432 | 26,800 |
2023/01/04 | 449 | 449 | 445 | 445 | 29,100 |