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

ハイアス・アンド・カンパニー(6192)の株価時系列情報

ハイアス・アンド・カンパニー(6192)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
2016/12/30 1,140 1,182 1,140 1,172 13,200
2016/12/29 1,107 1,160 1,082 1,140 21,300
2016/12/28 1,173 1,199 1,100 1,115 28,100
2016/12/27 1,200 1,246 1,153 1,173 31,700
2016/12/26 1,118 1,260 1,111 1,238 62,600
2016/12/22 1,140 1,140 1,051 1,091 31,100
2016/12/21 1,026 1,169 1,026 1,140 75,800
2016/12/20 1,018 1,044 1,015 1,026 17,800
2016/12/19 1,021 1,038 1,012 1,026 12,500
2016/12/16 1,025 1,049 1,010 1,020 23,100
2016/12/15 1,050 1,050 1,012 1,035 32,000
2016/12/14 1,028 1,068 1,024 1,065 20,800
2016/12/13 1,037 1,049 1,020 1,028 9,800
2016/12/12 1,028 1,057 1,028 1,040 23,600
2016/12/09 1,014 1,029 1,014 1,028 6,500
2016/12/08 1,009 1,036 1,009 1,024 13,400
2016/12/07 1,001 1,015 1,001 1,015 7,700
2016/12/06 1,008 1,020 1,008 1,019 6,000
2016/12/05 1,003 1,024 1,003 1,011 3,500
2016/12/02 1,020 1,029 1,013 1,013 5,200
2016/12/01 1,010 1,028 1,010 1,020 9,400
2016/11/30 1,015 1,021 1,006 1,016 4,900
2016/11/29 1,019 1,020 1,010 1,012 2,700
2016/11/28 1,020 1,020 1,008 1,011 3,200
2016/11/25 1,015 1,022 1,005 1,014 9,800
2016/11/24 1,020 1,023 1,013 1,017 11,900
2016/11/22 1,013 1,025 1,011 1,019 4,400
2016/11/21 1,006 1,026 1,006 1,018 7,000
2016/11/18 1,017 1,023 1,002 1,005 6,000
2016/11/17 1,007 1,013 1,007 1,007 1,100
2016/11/16 998 1,012 998 1,007 3,900
2016/11/15 1,016 1,016 1,002 1,005 800
2016/11/14 1,001 1,011 1,001 1,005 1,500
2016/11/11 1,005 1,016 1,005 1,016 3,200
2016/11/10 1,030 1,030 1,000 1,005 9,800
2016/11/09 1,004 1,006 962 997 13,500
2016/11/08 1,020 1,027 1,018 1,019 4,500
2016/11/07 1,013 1,036 1,011 1,018 4,800
2016/11/04 1,008 1,030 1,007 1,019 6,200
2016/11/02 1,032 1,038 1,012 1,026 5,400
2016/11/01 1,064 1,064 1,049 1,050 3,200
2016/10/31 1,064 1,065 1,053 1,053 5,700
2016/10/28 1,063 1,064 1,047 1,064 3,000
2016/10/27 1,066 1,070 1,052 1,062 14,000
2016/10/26 1,025 1,049 1,024 1,048 9,200
2016/10/25 1,010 1,021 1,010 1,020 7,300
2016/10/24 1,012 1,020 1,009 1,009 5,300
2016/10/21 1,021 1,024 1,002 1,009 12,400
2016/10/20 1,022 1,027 1,018 1,027 9,400
2016/10/19 1,026 1,030 1,022 1,025 6,800
2016/10/18 1,025 1,030 1,022 1,030 4,000
2016/10/17 1,022 1,030 1,022 1,023 4,300
2016/10/14 1,028 1,032 1,020 1,031 8,000
2016/10/13 1,040 1,040 1,022 1,028 4,500
2016/10/12 1,025 1,040 1,022 1,040 3,700
2016/10/11 1,055 1,055 1,022 1,037 6,400
2016/10/07 1,061 1,074 1,026 1,055 10,500
2016/10/06 1,095 1,095 1,058 1,061 11,600
2016/10/05 1,055 1,089 1,055 1,088 8,200
2016/10/04 1,050 1,065 1,050 1,064 5,100
2016/10/03 1,033 1,069 1,031 1,050 22,400
2016/09/30 1,031 1,038 1,018 1,033 5,300
2016/09/29 1,044 1,046 1,011 1,031 14,700
2016/09/28 1,058 1,061 1,045 1,055 11,000
2016/09/27 1,050 1,069 1,047 1,049 11,300
2016/09/26 1,059 1,071 1,045 1,052 13,300
2016/09/23 1,049 1,060 1,026 1,044 22,300
2016/09/21 1,010 1,024 992 1,024 35,400
2016/09/20 1,000 1,036 1,000 1,009 31,700
2016/09/16 1,023 1,040 970 1,013 134,700
2016/09/15 1,158 1,167 1,092 1,113 154,900
2016/09/14 1,415 1,430 1,384 1,384 19,600
2016/09/13 1,361 1,394 1,361 1,392 8,300
2016/09/12 1,365 1,381 1,351 1,358 10,300
2016/09/09 1,360 1,395 1,351 1,395 11,200
2016/09/08 1,345 1,349 1,320 1,348 4,600
2016/09/07 1,321 1,349 1,313 1,345 6,400
2016/09/06 1,288 1,344 1,277 1,335 8,200
2016/09/05 1,324 1,357 1,278 1,278 31,900
2016/09/02 1,307 1,321 1,307 1,321 3,400
2016/09/01 1,340 1,347 1,306 1,312 2,300
2016/08/31 1,313 1,338 1,300 1,330 4,400
2016/08/30 1,350 1,350 1,306 1,309 2,800
2016/08/29 1,356 1,362 1,326 1,326 7,200
2016/08/26 1,385 1,385 1,316 1,349 4,600
2016/08/25 1,323 1,380 1,323 1,380 7,000
2016/08/24 1,306 1,319 1,299 1,319 2,000
2016/08/23 1,272 1,324 1,268 1,324 7,200
2016/08/22 1,303 1,303 1,270 1,285 9,900
2016/08/19 1,341 1,346 1,302 1,316 9,100
2016/08/18 1,355 1,369 1,330 1,369 6,200
2016/08/17 1,381 1,405 1,350 1,358 8,900
2016/08/16 1,434 1,439 1,375 1,390 14,400
2016/08/15 1,326 1,448 1,326 1,434 38,100
2016/08/12 1,400 1,400 1,325 1,326 18,100
2016/08/10 1,400 1,401 1,340 1,380 22,100
2016/08/09 1,400 1,433 1,380 1,430 67,100
2016/08/08 1,387 1,387 1,312 1,349 61,800
2016/08/05 1,154 1,207 1,140 1,207 12,500
2016/08/04 1,152 1,152 1,130 1,133 3,500
2016/08/03 1,138 1,155 1,126 1,152 4,500
2016/08/02 1,186 1,186 1,140 1,142 4,400
2016/08/01 1,150 1,176 1,141 1,174 6,800
2016/07/29 1,137 1,138 1,125 1,135 4,300
2016/07/28 1,141 1,173 1,135 1,137 12,700
2016/07/27 1,150 1,180 1,150 1,171 26,200
2016/07/26 1,162 1,162 1,130 1,140 3,900
2016/07/25 1,165 1,165 1,138 1,165 3,900
2016/07/22 1,160 1,161 1,135 1,150 13,300
2016/07/21 1,179 1,179 1,157 1,164 3,700
2016/07/20 1,181 1,181 1,151 1,158 6,600
2016/07/19 1,115 1,150 1,115 1,133 9,400
2016/07/15 1,211 1,211 1,100 1,133 16,200
2016/07/14 1,202 1,202 1,178 1,181 5,300
2016/07/13 1,220 1,230 1,202 1,205 7,900
2016/07/12 1,176 1,242 1,176 1,235 10,200
2016/07/11 1,210 1,210 1,160 1,197 8,800
2016/07/08 1,211 1,222 1,161 1,194 6,300
2016/07/07 1,240 1,251 1,217 1,222 3,900
2016/07/06 1,255 1,270 1,220 1,256 9,000
2016/07/05 1,313 1,320 1,260 1,265 10,900
2016/07/04 1,253 1,329 1,253 1,309 12,800
2016/07/01 1,258 1,270 1,249 1,259 7,600
2016/06/30 1,252 1,300 1,233 1,238 22,200
2016/06/29 1,296 1,296 1,207 1,247 24,500
2016/06/28 1,142 1,215 1,121 1,206 20,500
2016/06/27 1,241 1,268 1,162 1,202 27,500
2016/06/24 1,310 1,335 993 1,091 60,100
2016/06/23 1,301 1,315 1,252 1,290 30,800
2016/06/22 1,357 1,367 1,325 1,342 18,700
2016/06/21 1,357 1,406 1,327 1,403 21,100
2016/06/20 1,290 1,347 1,290 1,327 20,600
2016/06/17 1,340 1,421 1,245 1,286 44,900
2016/06/16 1,510 1,520 1,303 1,325 72,200
2016/06/15 1,635 1,635 1,506 1,549 103,800
2016/06/14 1,755 1,810 1,501 1,755 68,600
2016/06/13 1,754 1,812 1,754 1,760 24,000
2016/06/10 1,844 1,844 1,751 1,820 32,300
2016/06/09 1,849 1,849 1,781 1,820 64,100
2016/06/08 1,702 1,798 1,640 1,745 44,300
2016/06/07 1,900 1,917 1,700 1,701 126,300
2016/06/06 1,665 1,920 1,620 1,884 214,500
2016/06/03 1,553 1,673 1,553 1,673 46,500
2016/06/02 1,548 1,569 1,530 1,565 18,900
2016/06/01 1,531 1,585 1,522 1,573 21,400
2016/05/31 1,525 1,539 1,511 1,531 15,400
2016/05/30 1,495 1,538 1,466 1,520 23,900
2016/05/27 1,595 1,595 1,470 1,495 69,200
2016/05/26 1,529 1,629 1,500 1,610 138,100
2016/05/25 1,499 1,506 1,438 1,440 38,300
2016/05/24 1,414 1,480 1,411 1,469 26,900
2016/05/23 1,479 1,480 1,370 1,411 54,600
2016/05/20 1,498 1,520 1,451 1,479 31,800
2016/05/19 1,519 1,540 1,477 1,496 20,500
2016/05/18 1,611 1,611 1,516 1,516 36,900
2016/05/17 1,641 1,643 1,581 1,612 32,800
2016/05/16 1,651 1,750 1,645 1,645 40,000
2016/05/13 1,642 1,678 1,636 1,636 19,800
2016/05/12 1,681 1,681 1,647 1,650 18,800
2016/05/11 1,750 1,750 1,664 1,699 33,200
2016/05/10 1,782 1,800 1,731 1,736 27,300
2016/05/09 1,860 1,875 1,730 1,820 62,100
2016/05/06 1,678 1,869 1,630 1,832 164,200
2016/05/02 1,551 1,636 1,551 1,616 16,800
2016/04/28 1,612 1,634 1,521 1,599 27,600
2016/04/27 1,656 1,667 1,561 1,620 22,000
2016/04/26 1,694 1,700 1,531 1,616 47,500
2016/04/25 1,690 1,709 1,655 1,656 40,700
2016/04/22 1,676 1,686 1,631 1,672 48,400
2016/04/21 1,640 1,710 1,630 1,697 87,100
2016/04/20 1,760 1,785 1,620 1,637 167,600
2016/04/19 2,059 2,087 1,724 1,750 529,600
2016/04/18 1,575 2,015 1,467 2,015 570,300
2016/04/15 1,737 1,811 1,607 1,615 205,000
2016/04/14 1,670 1,780 1,620 1,697 196,600
2016/04/13 1,650 1,759 1,632 1,648 135,000
2016/04/12 1,666 1,793 1,652 1,686 232,200
2016/04/11 1,892 1,922 1,684 1,692 331,800
2016/04/08 1,939 2,122 1,848 1,901 905,300
2016/04/07 2,100 2,179 1,830 1,899 938,400
2016/04/06 2,750 2,829 2,250 2,250 964,800

このページの先頭へ