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
2017/12/29 1,235 1,272 1,213 1,261 107,900
2017/12/28 1,241 1,241 1,205 1,205 107,000
2017/12/27 1,250 1,280 1,226 1,226 166,900
2017/12/26 1,201 1,273 1,201 1,250 124,500
2017/12/25 1,239 1,248 1,204 1,216 116,300
2017/12/22 1,171 1,220 1,161 1,196 107,600
2017/12/21 1,200 1,200 1,152 1,170 137,500
2017/12/20 1,205 1,218 1,191 1,203 123,700
2017/12/19 1,230 1,260 1,208 1,213 141,000
2017/12/18 1,300 1,300 1,205 1,218 391,500
2017/12/15 1,199 1,249 1,199 1,199 642,900
2017/12/14 1,514 1,620 1,514 1,599 101,000
2017/12/13 1,530 1,576 1,485 1,562 90,500
2017/12/12 1,645 1,645 1,466 1,547 271,500
2017/12/11 1,650 1,684 1,632 1,638 141,500
2017/12/08 1,710 1,741 1,617 1,620 155,200
2017/12/07 1,558 1,709 1,558 1,697 153,800
2017/12/06 1,589 1,600 1,526 1,560 81,500
2017/12/05 1,530 1,655 1,520 1,603 136,200
2017/12/04 1,647 1,697 1,600 1,601 198,400
2017/12/01 1,590 1,637 1,557 1,617 133,500
2017/11/30 1,510 1,591 1,479 1,584 196,200
2017/11/29 1,432 1,500 1,410 1,500 118,800
2017/11/28 1,409 1,444 1,334 1,434 105,300
2017/11/27 1,440 1,473 1,418 1,434 106,700
2017/11/24 1,329 1,435 1,311 1,425 163,600
2017/11/22 1,300 1,359 1,285 1,335 159,600
2017/11/21 1,210 1,319 1,189 1,310 180,400
2017/11/20 1,177 1,223 1,172 1,209 72,400
2017/11/17 1,150 1,198 1,150 1,180 71,200
2017/11/16 1,103 1,158 1,081 1,158 62,900
2017/11/15 1,180 1,240 1,100 1,127 169,600
2017/11/14 1,184 1,229 1,171 1,202 56,500
2017/11/13 1,177 1,193 1,168 1,184 27,100
2017/11/10 1,161 1,170 1,136 1,160 24,200
2017/11/09 1,176 1,212 1,129 1,153 68,800
2017/11/08 1,161 1,175 1,147 1,175 23,400
2017/11/07 1,131 1,181 1,126 1,179 50,900
2017/11/06 1,171 1,173 1,145 1,145 64,800
2017/11/02 1,225 1,225 1,177 1,185 148,500
2017/11/01 1,232 1,247 1,225 1,225 50,600
2017/10/31 1,234 1,250 1,220 1,234 58,100
2017/10/30 1,214 1,280 1,213 1,240 111,100
2017/10/27 1,215 1,239 1,208 1,208 83,200
2017/10/26 1,252 1,259 1,205 1,215 302,800
2017/10/25 1,200 1,260 1,197 1,247 129,100
2017/10/24 1,150 1,190 1,136 1,170 70,500
2017/10/23 1,206 1,208 1,152 1,157 56,500
2017/10/20 1,235 1,235 1,188 1,195 58,700
2017/10/19 1,229 1,270 1,205 1,246 47,700
2017/10/18 1,250 1,279 1,210 1,255 74,000
2017/10/17 1,293 1,348 1,238 1,265 115,600
2017/10/16 1,460 1,509 1,311 1,311 208,300
2017/10/13 1,340 1,415 1,283 1,411 154,900
2017/10/12 1,285 1,450 1,279 1,348 498,900
2017/10/11 1,150 1,164 1,118 1,150 47,500
2017/10/10 1,190 1,200 1,160 1,160 30,000
2017/10/06 1,175 1,189 1,124 1,187 54,200
2017/10/05 1,179 1,244 1,172 1,178 61,700
2017/10/04 1,116 1,199 1,085 1,191 89,900
2017/10/03 1,206 1,211 1,125 1,128 91,000
2017/10/02 1,175 1,249 1,175 1,196 74,900
2017/09/29 1,151 1,214 1,115 1,179 128,000
2017/09/28 1,068 1,180 1,029 1,156 140,800
2017/09/27 1,103 1,145 1,023 1,057 127,200
2017/09/26 1,035 1,146 988 1,091 152,300
2017/09/25 1,025 1,083 1,012 1,039 138,300
2017/09/22 943 998 931 987 137,200
2017/09/21 908 943 908 943 68,300
2017/09/20 937 939 908 910 73,400
2017/09/19 910 945 903 922 197,700
2017/09/15 829 913 826 887 230,100
2017/09/14 825 837 805 837 80,500
2017/09/13 805 820 786 818 68,100
2017/09/12 767 790 755 790 45,900
2017/09/11 730 777 728 764 73,900
2017/09/08 693 710 693 709 23,100
2017/09/07 690 705 688 697 27,200
2017/09/06 668 715 668 693 27,700
2017/09/05 712 714 685 688 68,900
2017/09/04 709 727 696 718 32,300
2017/09/01 707 730 703 721 24,400
2017/08/31 710 720 707 712 40,000
2017/08/30 724 730 700 706 41,100
2017/08/29 714 745 712 721 25,000
2017/08/28 719 720 708 714 18,500
2017/08/25 721 730 710 710 19,200
2017/08/24 707 730 707 730 22,600
2017/08/23 716 718 707 708 17,000
2017/08/22 700 709 688 706 16,400
2017/08/21 700 702 683 697 26,600
2017/08/18 682 693 655 690 51,500
2017/08/17 701 701 684 687 19,400
2017/08/16 677 715 677 703 48,100
2017/08/15 675 684 655 672 14,500
2017/08/14 662 683 646 661 33,700
2017/08/10 694 700 676 676 20,800
2017/08/09 695 699 680 686 33,900
2017/08/08 712 712 695 696 34,400
2017/08/07 700 721 700 712 22,200
2017/08/04 693 712 693 702 27,100
2017/08/03 724 730 700 700 44,500
2017/08/02 714 740 714 729 20,100
2017/08/01 722 727 700 705 50,000
2017/07/31 750 750 721 737 66,700
2017/07/28 777 788 760 777 46,700
2017/07/27 783 790 777 778 35,500
2017/07/26 819 819 796 798 33,300
2017/07/25 815 826 810 820 41,200
2017/07/24 788 828 775 817 61,600
2017/07/21 781 800 776 778 46,300
2017/07/20 767 787 766 785 38,000
2017/07/19 767 780 762 767 24,800
2017/07/18 806 814 753 761 82,500
2017/07/14 799 815 790 802 30,200
2017/07/13 816 820 781 804 100,100
2017/07/12 819 839 810 816 76,500
2017/07/11 840 845 802 819 190,800
2017/07/10 735 874 733 854 593,500
2017/07/07 710 725 707 724 37,700
2017/07/06 705 718 699 716 26,300
2017/07/05 685 719 683 711 45,100
2017/07/04 721 721 689 695 67,400
2017/07/03 710 730 688 724 104,900
2017/06/30 679 705 659 704 136,600
2017/06/29 688 715 685 699 68,400
2017/06/28 750 768 680 685 175,100
2017/06/27 720 743 715 740 110,400
2017/06/26 693 720 681 712 119,300
2017/06/23 707 707 670 698 146,700
2017/06/22 711 730 699 714 171,800
2017/06/21 654 720 645 707 455,700
2017/06/20 649 653 620 634 174,000
2017/06/19 680 680 629 653 392,800
2017/06/16 752 779 683 683 1,200,200
2017/06/15 679 679 679 679 66,900
2017/06/14 570 580 562 579 75,700
2017/06/13 570 570 552 564 45,900
2017/06/12 539 570 529 559 90,400
2017/06/09 538 538 512 519 56,100
2017/06/08 545 545 530 532 30,700
2017/06/07 531 544 526 542 26,900
2017/06/06 523 539 520 534 25,700
2017/06/05 524 530 518 525 18,800
2017/06/02 543 546 519 524 53,800
2017/06/01 540 544 538 543 20,300
2017/05/31 544 545 538 538 9,900
2017/05/30 548 548 537 540 28,700
2017/05/29 553 553 542 546 18,100
2017/05/26 543 550 540 548 22,500
2017/05/25 544 550 540 543 15,500
2017/05/24 549 553 538 552 29,200
2017/05/23 559 560 543 558 20,700
2017/05/22 549 559 546 559 26,500
2017/05/19 534 549 529 546 29,000
2017/05/18 533 539 523 534 60,500
2017/05/17 550 551 538 546 21,200
2017/05/16 537 562 528 557 66,300
2017/05/15 542 547 530 538 33,400
2017/05/12 551 557 540 552 33,800
2017/05/11 565 566 533 553 130,700
2017/05/10 578 578 558 570 33,800
2017/05/09 573 573 561 565 30,100
2017/05/08 591 591 558 563 63,900
2017/05/02 609 609 575 581 54,800
2017/05/01 637 637 590 594 114,200
2017/04/28 620 638 599 637 115,500
2017/04/27 584 626 570 621 158,000
2017/04/26 558 591 558 576 62,200
2017/04/26 1 -> 3.00 分割
2017/04/25 1,700 1,705 1,660 1,670 16,500
2017/04/24 1,730 1,800 1,720 1,720 14,600
2017/04/21 1,760 1,773 1,711 1,729 12,200
2017/04/20 1,733 1,766 1,733 1,756 13,900
2017/04/19 1,670 1,770 1,670 1,761 23,300
2017/04/18 1,620 1,670 1,620 1,665 14,700
2017/04/17 1,511 1,640 1,511 1,614 20,700
2017/04/14 1,550 1,550 1,490 1,509 38,900
2017/04/13 1,570 1,587 1,519 1,540 65,300
2017/04/12 1,709 1,709 1,580 1,588 41,400
2017/04/11 1,748 1,748 1,721 1,726 10,400
2017/04/10 1,745 1,760 1,742 1,746 8,600
2017/04/07 1,774 1,795 1,710 1,738 18,000
2017/04/06 1,798 1,814 1,733 1,745 30,000
2017/04/05 1,760 1,776 1,744 1,753 11,700
2017/04/04 1,809 1,815 1,715 1,775 22,400
2017/04/03 1,810 1,845 1,795 1,802 21,300
2017/03/31 1,799 1,831 1,780 1,801 23,000
2017/03/30 1,770 1,800 1,760 1,800 14,600
2017/03/29 1,695 1,770 1,695 1,753 16,600
2017/03/28 1,761 1,783 1,688 1,695 17,600
2017/03/27 1,819 1,820 1,743 1,750 17,000
2017/03/24 1,721 1,799 1,721 1,790 22,100
2017/03/23 1,700 1,721 1,653 1,721 21,300
2017/03/22 1,747 1,747 1,678 1,703 41,000
2017/03/21 1,840 1,840 1,752 1,765 35,400
2017/03/17 1,949 1,949 1,770 1,840 94,600
2017/03/16 1,693 1,916 1,693 1,878 148,200
2017/03/15 1,665 1,718 1,635 1,652 23,100
2017/03/14 1,682 1,683 1,640 1,665 13,600
2017/03/13 1,700 1,700 1,651 1,653 16,700
2017/03/10 1,730 1,730 1,692 1,705 6,800
2017/03/09 1,655 1,720 1,651 1,710 16,200
2017/03/08 1,764 1,766 1,662 1,695 37,400
2017/03/07 1,810 1,815 1,742 1,754 31,700
2017/03/06 1,748 1,834 1,748 1,830 33,100
2017/03/03 1,729 1,747 1,722 1,747 10,600
2017/03/02 1,712 1,747 1,712 1,729 17,800
2017/03/01 1,728 1,734 1,700 1,712 15,900
2017/02/28 1,721 1,725 1,684 1,725 11,800
2017/02/27 1,720 1,726 1,650 1,681 17,700
2017/02/24 1,728 1,736 1,704 1,722 11,200
2017/02/23 1,640 1,750 1,640 1,728 22,200
2017/02/22 1,636 1,637 1,617 1,634 7,100
2017/02/21 1,685 1,695 1,577 1,629 33,500
2017/02/20 1,786 1,786 1,650 1,685 25,700
2017/02/17 1,741 1,769 1,650 1,764 16,300
2017/02/16 1,760 1,792 1,740 1,753 30,400
2017/02/15 1,724 1,737 1,623 1,720 31,100
2017/02/14 1,800 1,802 1,726 1,750 27,000
2017/02/13 1,740 1,840 1,706 1,751 90,700
2017/02/10 1,740 1,774 1,700 1,728 54,800
2017/02/09 1,570 1,699 1,570 1,699 49,300
2017/02/08 1,580 1,580 1,535 1,553 17,800
2017/02/07 1,512 1,648 1,511 1,580 25,600
2017/02/06 1,511 1,515 1,480 1,505 7,900
2017/02/03 1,527 1,527 1,451 1,451 9,600
2017/02/02 1,541 1,550 1,501 1,501 10,800
2017/02/01 1,461 1,600 1,461 1,549 22,400
2017/01/31 1,460 1,491 1,386 1,491 21,000
2017/01/30 1,468 1,499 1,465 1,469 12,800
2017/01/27 1,539 1,539 1,469 1,498 7,500
2017/01/26 1,624 1,624 1,494 1,511 22,000
2017/01/25 1,608 1,677 1,608 1,623 35,400
2017/01/24 1,491 1,614 1,491 1,608 75,400
2017/01/23 1,430 1,526 1,398 1,491 51,900
2017/01/20 1,269 1,469 1,257 1,460 78,600
2017/01/19 1,231 1,257 1,225 1,257 9,500
2017/01/18 1,242 1,242 1,172 1,221 10,300
2017/01/17 1,263 1,263 1,231 1,255 10,100
2017/01/16 1,250 1,263 1,230 1,254 15,500
2017/01/13 1,230 1,246 1,205 1,229 23,500
2017/01/12 1,257 1,259 1,216 1,231 5,200
2017/01/11 1,241 1,265 1,241 1,257 8,800
2017/01/10 1,283 1,283 1,201 1,241 24,700
2017/01/06 1,277 1,284 1,270 1,278 7,700
2017/01/05 1,283 1,302 1,268 1,277 33,500
2017/01/04 1,182 1,250 1,182 1,246 13,900

このページの先頭へ