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 |
|---|---|---|---|---|---|
| 2024/12/30 | 294 | 296 | 291 | 292 | 6,200 |
| 2024/12/27 | 290 | 292 | 290 | 292 | 7,000 |
| 2024/12/26 | 292 | 294 | 291 | 292 | 28,000 |
| 2024/12/25 | 290 | 292 | 287 | 291 | 17,300 |
| 2024/12/24 | 297 | 297 | 288 | 289 | 48,800 |
| 2024/12/23 | 311 | 314 | 295 | 297 | 37,900 |
| 2024/12/20 | 296 | 324 | 293 | 306 | 183,200 |
| 2024/12/19 | 287 | 291 | 286 | 288 | 22,800 |
| 2024/12/18 | 284 | 287 | 284 | 287 | 11,100 |
| 2024/12/17 | 285 | 285 | 284 | 284 | 4,000 |
| 2024/12/16 | 284 | 286 | 283 | 286 | 8,300 |
| 2024/12/13 | 285 | 287 | 284 | 284 | 59,300 |
| 2024/12/12 | 285 | 288 | 285 | 285 | 9,800 |
| 2024/12/11 | 285 | 286 | 285 | 285 | 4,800 |
| 2024/12/10 | 287 | 287 | 285 | 285 | 4,900 |
| 2024/12/09 | 287 | 287 | 285 | 286 | 5,000 |
| 2024/12/06 | 287 | 287 | 284 | 285 | 3,300 |
| 2024/12/05 | 285 | 286 | 283 | 283 | 7,100 |
| 2024/12/04 | 284 | 286 | 284 | 284 | 6,500 |
| 2024/12/03 | 287 | 288 | 284 | 284 | 13,700 |
| 2024/12/02 | 289 | 289 | 285 | 287 | 7,700 |
| 2024/11/29 | 285 | 289 | 285 | 286 | 6,400 |
| 2024/11/28 | 288 | 289 | 285 | 285 | 10,700 |
| 2024/11/27 | 290 | 291 | 288 | 288 | 19,500 |
| 2024/11/26 | 292 | 292 | 289 | 289 | 7,400 |
| 2024/11/25 | 292 | 292 | 289 | 291 | 3,800 |
| 2024/11/22 | 292 | 292 | 287 | 290 | 21,400 |
| 2024/11/21 | 293 | 293 | 290 | 291 | 7,400 |
| 2024/11/20 | 296 | 296 | 293 | 293 | 2,300 |
| 2024/11/19 | 291 | 294 | 291 | 292 | 21,800 |
| 2024/11/18 | 296 | 297 | 290 | 291 | 28,000 |
| 2024/11/15 | 294 | 298 | 283 | 295 | 93,000 |
| 2024/11/14 | 321 | 326 | 316 | 326 | 26,400 |
| 2024/11/13 | 318 | 320 | 315 | 320 | 12,300 |
| 2024/11/12 | 321 | 321 | 316 | 316 | 16,500 |
| 2024/11/11 | 321 | 324 | 320 | 321 | 11,200 |
| 2024/11/08 | 316 | 321 | 316 | 321 | 12,400 |
| 2024/11/07 | 313 | 315 | 312 | 315 | 7,500 |
| 2024/11/06 | 310 | 313 | 310 | 312 | 7,900 |
| 2024/11/05 | 316 | 316 | 309 | 311 | 10,000 |
| 2024/11/01 | 308 | 310 | 306 | 310 | 7,800 |
| 2024/10/31 | 306 | 310 | 306 | 308 | 7,400 |
| 2024/10/30 | 310 | 312 | 306 | 306 | 49,400 |
| 2024/10/29 | 310 | 314 | 309 | 310 | 9,200 |
| 2024/10/28 | 314 | 314 | 306 | 310 | 9,500 |
| 2024/10/25 | 310 | 312 | 304 | 307 | 20,800 |
| 2024/10/24 | 313 | 315 | 310 | 310 | 15,100 |
| 2024/10/23 | 314 | 318 | 314 | 315 | 3,500 |
| 2024/10/22 | 317 | 317 | 311 | 314 | 11,100 |
| 2024/10/21 | 314 | 318 | 314 | 317 | 4,500 |
| 2024/10/18 | 312 | 313 | 310 | 313 | 9,800 |
| 2024/10/17 | 309 | 314 | 309 | 312 | 10,800 |
| 2024/10/16 | 310 | 310 | 309 | 309 | 11,000 |
| 2024/10/15 | 309 | 310 | 309 | 310 | 2,300 |
| 2024/10/11 | 312 | 312 | 309 | 309 | 3,900 |
| 2024/10/10 | 309 | 311 | 309 | 309 | 3,200 |
| 2024/10/09 | 313 | 313 | 309 | 309 | 11,500 |
| 2024/10/08 | 320 | 320 | 313 | 313 | 8,600 |
| 2024/10/07 | 319 | 320 | 316 | 316 | 7,000 |
| 2024/10/04 | 320 | 320 | 318 | 320 | 3,400 |
| 2024/10/03 | 322 | 322 | 316 | 318 | 2,400 |
| 2024/10/02 | 325 | 327 | 318 | 321 | 12,600 |
| 2024/10/01 | 330 | 330 | 322 | 323 | 6,800 |
| 2024/09/30 | 315 | 324 | 311 | 324 | 24,000 |
| 2024/09/27 | 323 | 331 | 316 | 331 | 27,900 |
| 2024/09/26 | 332 | 333 | 321 | 326 | 22,200 |
| 2024/09/25 | 323 | 329 | 321 | 328 | 16,300 |
| 2024/09/24 | 316 | 323 | 316 | 323 | 14,100 |
| 2024/09/20 | 316 | 317 | 312 | 314 | 9,500 |
| 2024/09/19 | 313 | 317 | 313 | 315 | 15,400 |
| 2024/09/18 | 322 | 322 | 314 | 316 | 8,100 |
| 2024/09/17 | 310 | 322 | 310 | 321 | 16,500 |
| 2024/09/13 | 314 | 314 | 310 | 310 | 16,000 |
| 2024/09/12 | 311 | 311 | 305 | 310 | 12,200 |
| 2024/09/11 | 316 | 318 | 303 | 303 | 36,900 |
| 2024/09/10 | 324 | 324 | 316 | 318 | 20,500 |
| 2024/09/09 | 313 | 325 | 309 | 321 | 41,500 |
| 2024/09/06 | 325 | 326 | 320 | 324 | 9,500 |
| 2024/09/05 | 322 | 327 | 320 | 322 | 20,100 |
| 2024/09/04 | 328 | 335 | 322 | 323 | 44,700 |
| 2024/09/03 | 332 | 342 | 332 | 342 | 16,200 |
| 2024/09/02 | 337 | 337 | 331 | 333 | 19,600 |
| 2024/08/30 | 342 | 344 | 335 | 335 | 22,700 |
| 2024/08/29 | 336 | 342 | 334 | 340 | 22,700 |
| 2024/08/28 | 356 | 356 | 337 | 337 | 53,100 |
| 2024/08/27 | 353 | 359 | 351 | 356 | 45,000 |
| 2024/08/26 | 350 | 351 | 340 | 350 | 34,900 |
| 2024/08/23 | 345 | 345 | 336 | 340 | 31,800 |
| 2024/08/22 | 340 | 390 | 334 | 337 | 532,600 |
| 2024/08/21 | 331 | 335 | 328 | 335 | 14,700 |
| 2024/08/20 | 326 | 335 | 326 | 332 | 37,300 |
| 2024/08/19 | 313 | 326 | 313 | 326 | 26,200 |
| 2024/08/16 | 316 | 319 | 311 | 312 | 22,400 |
| 2024/08/15 | 316 | 317 | 311 | 317 | 8,800 |
| 2024/08/14 | 318 | 322 | 314 | 316 | 12,000 |
| 2024/08/13 | 321 | 322 | 313 | 314 | 40,200 |
| 2024/08/09 | 316 | 335 | 315 | 335 | 64,900 |
| 2024/08/08 | 308 | 316 | 308 | 310 | 12,800 |
| 2024/08/07 | 300 | 326 | 294 | 308 | 31,700 |
| 2024/08/06 | 292 | 317 | 292 | 300 | 41,000 |
| 2024/08/05 | 333 | 333 | 282 | 290 | 118,500 |
| 2024/08/02 | 344 | 344 | 328 | 333 | 87,300 |
| 2024/08/01 | 406 | 408 | 350 | 356 | 412,800 |
| 2024/07/31 | 387 | 387 | 380 | 387 | 246,400 |
| 2024/07/30 | 319 | 323 | 307 | 307 | 61,200 |
| 2024/07/29 | 329 | 332 | 312 | 317 | 72,100 |
| 2024/07/26 | 322 | 328 | 320 | 325 | 11,000 |
| 2024/07/25 | 327 | 327 | 320 | 322 | 7,900 |
| 2024/07/24 | 330 | 330 | 323 | 324 | 10,200 |
| 2024/07/23 | 324 | 330 | 323 | 327 | 17,900 |
| 2024/07/22 | 320 | 325 | 319 | 325 | 8,300 |
| 2024/07/19 | 320 | 324 | 317 | 317 | 10,900 |
| 2024/07/18 | 313 | 320 | 313 | 318 | 13,400 |
| 2024/07/17 | 312 | 315 | 311 | 312 | 7,900 |
| 2024/07/16 | 313 | 315 | 312 | 312 | 10,300 |
| 2024/07/12 | 311 | 314 | 311 | 312 | 4,600 |
| 2024/07/11 | 313 | 313 | 311 | 313 | 6,800 |
| 2024/07/10 | 308 | 313 | 308 | 313 | 6,000 |
| 2024/07/09 | 312 | 315 | 308 | 308 | 11,300 |
| 2024/07/08 | 313 | 316 | 312 | 315 | 5,900 |
| 2024/07/05 | 320 | 320 | 313 | 313 | 10,800 |
| 2024/07/04 | 315 | 318 | 315 | 318 | 3,500 |
| 2024/07/03 | 319 | 319 | 315 | 315 | 8,600 |
| 2024/07/02 | 320 | 321 | 316 | 320 | 7,500 |
| 2024/07/01 | 320 | 321 | 317 | 319 | 7,700 |
| 2024/06/28 | 317 | 317 | 310 | 313 | 17,500 |
| 2024/06/27 | 327 | 328 | 321 | 321 | 15,100 |
| 2024/06/26 | 331 | 331 | 326 | 327 | 16,100 |
| 2024/06/25 | 322 | 329 | 319 | 329 | 29,800 |
| 2024/06/24 | 319 | 326 | 313 | 322 | 39,100 |
| 2024/06/21 | 309 | 315 | 309 | 311 | 3,600 |
| 2024/06/20 | 310 | 310 | 307 | 309 | 2,400 |
| 2024/06/19 | 312 | 313 | 310 | 310 | 6,500 |
| 2024/06/18 | 313 | 315 | 309 | 312 | 6,600 |
| 2024/06/17 | 310 | 317 | 310 | 312 | 35,200 |
| 2024/06/14 | 303 | 306 | 302 | 306 | 4,900 |
| 2024/06/13 | 302 | 303 | 301 | 303 | 2,700 |
| 2024/06/12 | 301 | 302 | 300 | 302 | 4,000 |
| 2024/06/11 | 301 | 303 | 301 | 301 | 3,300 |
| 2024/06/10 | 302 | 303 | 300 | 300 | 5,700 |
| 2024/06/07 | 301 | 308 | 301 | 301 | 13,700 |
| 2024/06/06 | 303 | 303 | 300 | 303 | 3,700 |
| 2024/06/05 | 305 | 306 | 303 | 303 | 11,600 |
| 2024/06/04 | 302 | 305 | 302 | 305 | 6,200 |
| 2024/06/03 | 302 | 304 | 300 | 302 | 7,000 |
| 2024/05/31 | 301 | 304 | 297 | 303 | 7,200 |
| 2024/05/30 | 298 | 300 | 295 | 295 | 11,500 |
| 2024/05/29 | 305 | 306 | 297 | 297 | 14,100 |
| 2024/05/28 | 304 | 305 | 303 | 305 | 5,600 |
| 2024/05/27 | 303 | 304 | 301 | 304 | 9,200 |
| 2024/05/24 | 300 | 301 | 298 | 301 | 2,500 |
| 2024/05/23 | 298 | 301 | 298 | 301 | 3,600 |
| 2024/05/22 | 298 | 300 | 298 | 298 | 4,300 |
| 2024/05/21 | 302 | 302 | 296 | 300 | 12,700 |
| 2024/05/20 | 297 | 303 | 294 | 302 | 37,700 |
| 2024/05/17 | 295 | 297 | 294 | 295 | 12,200 |
| 2024/05/16 | 302 | 302 | 296 | 297 | 9,800 |
| 2024/05/15 | 309 | 309 | 301 | 302 | 13,000 |
| 2024/05/14 | 304 | 328 | 303 | 304 | 62,800 |
| 2024/05/13 | 305 | 305 | 302 | 303 | 5,900 |
| 2024/05/10 | 303 | 305 | 303 | 303 | 6,300 |
| 2024/05/09 | 302 | 304 | 302 | 303 | 5,500 |
| 2024/05/08 | 302 | 304 | 302 | 302 | 3,000 |
| 2024/05/07 | 299 | 304 | 299 | 304 | 22,300 |
| 2024/05/02 | 298 | 299 | 296 | 299 | 3,700 |
| 2024/05/01 | 297 | 298 | 295 | 298 | 6,200 |
| 2024/04/30 | 296 | 298 | 293 | 298 | 13,400 |
| 2024/04/26 | 302 | 302 | 295 | 295 | 35,700 |
| 2024/04/25 | 300 | 301 | 299 | 299 | 5,600 |
| 2024/04/24 | 300 | 301 | 299 | 299 | 4,800 |
| 2024/04/23 | 294 | 300 | 294 | 299 | 6,200 |
| 2024/04/22 | 296 | 296 | 294 | 294 | 12,200 |
| 2024/04/19 | 302 | 302 | 296 | 296 | 18,500 |
| 2024/04/18 | 299 | 300 | 299 | 300 | 2,600 |
| 2024/04/17 | 301 | 303 | 299 | 299 | 13,100 |
| 2024/04/16 | 304 | 304 | 301 | 301 | 11,300 |
| 2024/04/15 | 303 | 303 | 302 | 302 | 5,400 |
| 2024/04/12 | 303 | 304 | 302 | 303 | 4,000 |
| 2024/04/11 | 303 | 304 | 303 | 303 | 1,600 |
| 2024/04/10 | 305 | 305 | 303 | 304 | 3,900 |
| 2024/04/09 | 304 | 306 | 303 | 305 | 3,300 |
| 2024/04/08 | 303 | 304 | 303 | 303 | 6,400 |
| 2024/04/05 | 306 | 307 | 304 | 304 | 5,000 |
| 2024/04/04 | 307 | 307 | 306 | 307 | 3,300 |
| 2024/04/03 | 305 | 307 | 305 | 306 | 2,500 |
| 2024/04/02 | 306 | 307 | 304 | 305 | 5,500 |
| 2024/04/01 | 307 | 307 | 305 | 306 | 9,800 |
| 2024/03/29 | 306 | 307 | 305 | 306 | 7,300 |
| 2024/03/28 | 308 | 308 | 305 | 306 | 3,900 |
| 2024/03/27 | 305 | 307 | 305 | 306 | 5,800 |
| 2024/03/26 | 307 | 307 | 304 | 305 | 8,200 |
| 2024/03/25 | 309 | 309 | 302 | 307 | 24,900 |
| 2024/03/22 | 309 | 309 | 306 | 309 | 6,100 |
| 2024/03/21 | 310 | 310 | 308 | 309 | 3,900 |
| 2024/03/19 | 308 | 309 | 306 | 308 | 4,300 |
| 2024/03/18 | 306 | 309 | 306 | 309 | 5,200 |
| 2024/03/15 | 306 | 307 | 305 | 306 | 6,100 |
| 2024/03/14 | 304 | 304 | 302 | 304 | 3,600 |
| 2024/03/13 | 303 | 304 | 302 | 304 | 3,700 |
| 2024/03/12 | 302 | 303 | 301 | 302 | 13,200 |
| 2024/03/11 | 302 | 303 | 302 | 303 | 9,700 |
| 2024/03/08 | 303 | 304 | 302 | 302 | 5,600 |
| 2024/03/07 | 304 | 305 | 302 | 302 | 5,900 |
| 2024/03/06 | 305 | 305 | 302 | 304 | 9,500 |
| 2024/03/05 | 302 | 303 | 302 | 303 | 7,800 |
| 2024/03/04 | 302 | 303 | 301 | 303 | 7,200 |
| 2024/03/01 | 305 | 305 | 302 | 302 | 5,200 |
| 2024/02/29 | 305 | 305 | 303 | 303 | 4,900 |
| 2024/02/28 | 302 | 304 | 302 | 304 | 12,500 |
| 2024/02/27 | 304 | 306 | 303 | 304 | 4,200 |
| 2024/02/26 | 308 | 308 | 304 | 304 | 6,900 |
| 2024/02/22 | 305 | 307 | 304 | 306 | 4,200 |
| 2024/02/21 | 308 | 308 | 305 | 305 | 5,200 |
| 2024/02/20 | 308 | 309 | 306 | 308 | 6,100 |
| 2024/02/19 | 305 | 308 | 305 | 308 | 5,500 |
| 2024/02/16 | 299 | 305 | 299 | 305 | 13,400 |
| 2024/02/15 | 310 | 314 | 298 | 298 | 39,600 |
| 2024/02/14 | 307 | 330 | 301 | 308 | 133,600 |
| 2024/02/13 | 300 | 301 | 299 | 301 | 11,000 |
| 2024/02/09 | 300 | 301 | 300 | 300 | 6,800 |
| 2024/02/08 | 301 | 301 | 300 | 301 | 2,900 |
| 2024/02/07 | 301 | 302 | 300 | 301 | 3,300 |
| 2024/02/06 | 300 | 301 | 300 | 301 | 3,300 |
| 2024/02/05 | 301 | 303 | 299 | 301 | 15,000 |
| 2024/02/02 | 304 | 304 | 300 | 303 | 6,300 |
| 2024/02/01 | 304 | 305 | 302 | 302 | 9,900 |
| 2024/01/31 | 302 | 304 | 302 | 304 | 5,100 |
| 2024/01/30 | 308 | 309 | 301 | 301 | 53,000 |
| 2024/01/29 | 309 | 309 | 305 | 309 | 10,000 |
| 2024/01/26 | 309 | 309 | 307 | 308 | 6,800 |
| 2024/01/25 | 306 | 309 | 306 | 307 | 11,500 |
| 2024/01/24 | 305 | 307 | 305 | 306 | 8,900 |
| 2024/01/23 | 305 | 307 | 304 | 305 | 10,800 |
| 2024/01/22 | 305 | 306 | 304 | 305 | 5,800 |
| 2024/01/19 | 306 | 307 | 305 | 306 | 7,400 |
| 2024/01/18 | 306 | 307 | 306 | 306 | 2,100 |
| 2024/01/17 | 307 | 308 | 305 | 305 | 3,800 |
| 2024/01/16 | 308 | 309 | 306 | 306 | 7,000 |
| 2024/01/15 | 309 | 309 | 306 | 308 | 7,100 |
| 2024/01/12 | 311 | 312 | 308 | 309 | 7,500 |
| 2024/01/11 | 312 | 313 | 309 | 312 | 11,100 |
| 2024/01/10 | 308 | 312 | 308 | 312 | 19,900 |
| 2024/01/09 | 307 | 310 | 307 | 310 | 7,700 |
| 2024/01/05 | 307 | 310 | 306 | 308 | 6,500 |
| 2024/01/04 | 307 | 309 | 305 | 307 | 9,000 |