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 |
---|---|---|---|---|---|
2018/12/28 | 246 | 262 | 243 | 256 | 291,300 |
2018/12/27 | 242 | 279 | 232 | 262 | 1,035,800 |
2018/12/26 | 235 | 250 | 215 | 226 | 691,500 |
2018/12/25 | 233 | 250 | 223 | 228 | 453,200 |
2018/12/21 | 273 | 285 | 236 | 273 | 394,200 |
2018/12/20 | 309 | 311 | 285 | 289 | 173,200 |
2018/12/19 | 311 | 323 | 308 | 315 | 155,700 |
2018/12/18 | 321 | 325 | 305 | 306 | 211,800 |
2018/12/17 | 348 | 363 | 328 | 331 | 186,600 |
2018/12/14 | 370 | 372 | 356 | 362 | 219,300 |
2018/12/13 | 367 | 376 | 355 | 370 | 160,100 |
2018/12/12 | 381 | 385 | 360 | 371 | 328,500 |
2018/12/11 | 365 | 402 | 350 | 365 | 1,243,800 |
2018/12/10 | 381 | 383 | 335 | 341 | 922,700 |
2018/12/07 | 395 | 396 | 388 | 396 | 535,200 |
2018/12/06 | 325 | 325 | 301 | 316 | 125,000 |
2018/12/05 | 324 | 333 | 319 | 319 | 72,600 |
2018/12/04 | 337 | 343 | 325 | 329 | 79,200 |
2018/12/03 | 336 | 345 | 334 | 340 | 77,700 |
2018/11/30 | 337 | 342 | 333 | 333 | 43,500 |
2018/11/29 | 347 | 350 | 340 | 340 | 36,700 |
2018/11/28 | 336 | 347 | 334 | 345 | 32,400 |
2018/11/27 | 330 | 339 | 330 | 338 | 56,200 |
2018/11/26 | 320 | 330 | 316 | 330 | 55,700 |
2018/11/22 | 319 | 323 | 314 | 318 | 34,900 |
2018/11/21 | 301 | 322 | 301 | 322 | 60,600 |
2018/11/20 | 321 | 321 | 303 | 305 | 90,300 |
2018/11/19 | 309 | 324 | 303 | 322 | 104,300 |
2018/11/16 | 335 | 338 | 312 | 313 | 185,000 |
2018/11/15 | 341 | 345 | 335 | 335 | 156,600 |
2018/11/14 | 343 | 345 | 338 | 341 | 69,600 |
2018/11/13 | 340 | 349 | 337 | 344 | 67,300 |
2018/11/12 | 356 | 356 | 342 | 343 | 51,500 |
2018/11/09 | 350 | 354 | 341 | 345 | 122,200 |
2018/11/08 | 360 | 361 | 349 | 350 | 87,300 |
2018/11/07 | 353 | 361 | 350 | 354 | 50,300 |
2018/11/06 | 357 | 374 | 355 | 357 | 104,000 |
2018/11/05 | 355 | 362 | 350 | 358 | 49,200 |
2018/11/02 | 351 | 360 | 347 | 352 | 81,700 |
2018/11/01 | 350 | 357 | 345 | 354 | 55,400 |
2018/10/31 | 342 | 355 | 338 | 343 | 171,600 |
2018/10/30 | 329 | 346 | 325 | 346 | 186,100 |
2018/10/29 | 375 | 380 | 311 | 321 | 363,300 |
2018/10/26 | 399 | 402 | 375 | 380 | 201,700 |
2018/10/25 | 395 | 400 | 388 | 399 | 156,700 |
2018/10/24 | 405 | 407 | 399 | 399 | 72,000 |
2018/10/23 | 404 | 418 | 401 | 402 | 99,100 |
2018/10/22 | 398 | 412 | 398 | 407 | 81,700 |
2018/10/19 | 394 | 399 | 390 | 394 | 34,800 |
2018/10/18 | 399 | 402 | 395 | 395 | 29,200 |
2018/10/17 | 390 | 402 | 389 | 400 | 54,000 |
2018/10/16 | 392 | 394 | 386 | 387 | 85,400 |
2018/10/15 | 402 | 405 | 395 | 397 | 105,400 |
2018/10/12 | 390 | 406 | 389 | 405 | 89,300 |
2018/10/11 | 390 | 401 | 390 | 393 | 183,000 |
2018/10/10 | 419 | 419 | 406 | 407 | 193,200 |
2018/10/09 | 417 | 425 | 410 | 417 | 180,700 |
2018/10/05 | 426 | 431 | 422 | 423 | 62,800 |
2018/10/04 | 422 | 428 | 422 | 427 | 83,400 |
2018/10/03 | 429 | 431 | 422 | 422 | 121,400 |
2018/10/02 | 430 | 435 | 419 | 422 | 153,200 |
2018/10/01 | 430 | 437 | 430 | 431 | 68,800 |
2018/09/28 | 430 | 437 | 427 | 431 | 94,800 |
2018/09/27 | 432 | 437 | 429 | 429 | 136,400 |
2018/09/26 | 439 | 441 | 429 | 433 | 151,900 |
2018/09/25 | 442 | 444 | 432 | 432 | 68,100 |
2018/09/21 | 444 | 449 | 436 | 438 | 157,800 |
2018/09/20 | 438 | 446 | 436 | 440 | 128,800 |
2018/09/19 | 447 | 447 | 433 | 441 | 180,500 |
2018/09/18 | 404 | 441 | 397 | 431 | 489,700 |
2018/09/14 | 470 | 478 | 455 | 468 | 249,100 |
2018/09/13 | 467 | 471 | 424 | 468 | 272,900 |
2018/09/12 | 458 | 477 | 457 | 464 | 186,100 |
2018/09/11 | 454 | 462 | 454 | 457 | 61,800 |
2018/09/10 | 450 | 456 | 450 | 452 | 99,800 |
2018/09/07 | 455 | 463 | 451 | 457 | 71,100 |
2018/09/06 | 464 | 471 | 452 | 460 | 140,600 |
2018/09/05 | 458 | 463 | 451 | 459 | 118,200 |
2018/09/04 | 470 | 474 | 456 | 456 | 155,700 |
2018/09/03 | 481 | 481 | 450 | 470 | 260,000 |
2018/08/31 | 477 | 482 | 468 | 479 | 260,000 |
2018/08/30 | 530 | 530 | 482 | 489 | 785,400 |
2018/08/29 | 487 | 550 | 481 | 540 | 914,500 |
2018/08/28 | 496 | 496 | 473 | 489 | 446,900 |
2018/08/27 | 492 | 492 | 470 | 488 | 538,700 |
2018/08/24 | 476 | 493 | 471 | 477 | 369,200 |
2018/08/23 | 447 | 483 | 446 | 480 | 374,200 |
2018/08/22 | 438 | 448 | 435 | 446 | 82,100 |
2018/08/21 | 418 | 445 | 410 | 435 | 151,400 |
2018/08/20 | 414 | 425 | 414 | 419 | 47,900 |
2018/08/17 | 418 | 422 | 413 | 413 | 56,600 |
2018/08/16 | 410 | 418 | 406 | 410 | 84,300 |
2018/08/15 | 435 | 435 | 415 | 418 | 127,400 |
2018/08/14 | 436 | 449 | 434 | 435 | 147,400 |
2018/08/13 | 441 | 442 | 432 | 432 | 154,000 |
2018/08/10 | 423 | 435 | 415 | 433 | 105,300 |
2018/08/09 | 416 | 425 | 410 | 418 | 59,800 |
2018/08/08 | 405 | 424 | 405 | 419 | 113,900 |
2018/08/07 | 405 | 410 | 399 | 408 | 130,600 |
2018/08/06 | 415 | 418 | 407 | 407 | 105,900 |
2018/08/03 | 426 | 432 | 417 | 418 | 95,300 |
2018/08/02 | 445 | 453 | 429 | 430 | 112,200 |
2018/08/01 | 425 | 447 | 416 | 446 | 110,400 |
2018/07/31 | 422 | 424 | 416 | 417 | 90,000 |
2018/07/30 | 441 | 442 | 425 | 427 | 136,800 |
2018/07/27 | 455 | 458 | 433 | 439 | 196,900 |
2018/07/26 | 432 | 464 | 430 | 455 | 369,700 |
2018/07/25 | 414 | 428 | 411 | 424 | 112,100 |
2018/07/24 | 411 | 417 | 406 | 409 | 105,900 |
2018/07/23 | 424 | 424 | 405 | 411 | 172,200 |
2018/07/20 | 425 | 431 | 421 | 425 | 68,500 |
2018/07/19 | 432 | 438 | 423 | 428 | 95,600 |
2018/07/18 | 426 | 442 | 421 | 431 | 281,600 |
2018/07/17 | 445 | 461 | 436 | 453 | 130,400 |
2018/07/13 | 442 | 445 | 436 | 442 | 78,500 |
2018/07/12 | 432 | 443 | 427 | 442 | 93,200 |
2018/07/11 | 438 | 440 | 426 | 437 | 108,300 |
2018/07/10 | 444 | 455 | 436 | 441 | 129,400 |
2018/07/09 | 456 | 460 | 446 | 448 | 99,600 |
2018/07/06 | 438 | 458 | 422 | 452 | 211,600 |
2018/07/05 | 449 | 457 | 416 | 422 | 288,200 |
2018/07/04 | 443 | 448 | 430 | 433 | 145,800 |
2018/07/03 | 463 | 476 | 429 | 441 | 503,200 |
2018/07/02 | 498 | 501 | 458 | 465 | 260,900 |
2018/06/29 | 486 | 495 | 476 | 490 | 192,700 |
2018/06/28 | 494 | 495 | 480 | 486 | 210,800 |
2018/06/27 | 505 | 510 | 486 | 501 | 260,000 |
2018/06/26 | 503 | 511 | 493 | 501 | 283,000 |
2018/06/25 | 556 | 568 | 505 | 508 | 554,300 |
2018/06/22 | 585 | 586 | 555 | 556 | 284,600 |
2018/06/21 | 603 | 614 | 594 | 599 | 136,800 |
2018/06/20 | 592 | 608 | 576 | 607 | 284,000 |
2018/06/19 | 602 | 635 | 582 | 598 | 522,200 |
2018/06/18 | 577 | 605 | 571 | 596 | 382,900 |
2018/06/15 | 615 | 625 | 568 | 580 | 1,357,600 |
2018/06/14 | 611 | 621 | 573 | 621 | 1,628,400 |
2018/06/13 | 533 | 535 | 513 | 521 | 130,400 |
2018/06/12 | 530 | 532 | 516 | 528 | 82,600 |
2018/06/11 | 512 | 536 | 508 | 533 | 172,900 |
2018/06/08 | 507 | 513 | 497 | 510 | 65,100 |
2018/06/07 | 490 | 508 | 487 | 506 | 76,000 |
2018/06/06 | 495 | 498 | 484 | 484 | 204,300 |
2018/06/05 | 542 | 542 | 500 | 504 | 277,000 |
2018/06/04 | 548 | 549 | 536 | 536 | 96,700 |
2018/06/01 | 543 | 552 | 540 | 542 | 116,800 |
2018/05/31 | 555 | 569 | 547 | 547 | 94,000 |
2018/05/30 | 544 | 560 | 536 | 559 | 134,100 |
2018/05/29 | 565 | 568 | 545 | 554 | 103,800 |
2018/05/28 | 556 | 570 | 556 | 565 | 48,800 |
2018/05/25 | 570 | 580 | 556 | 559 | 188,800 |
2018/05/24 | 600 | 603 | 575 | 585 | 163,800 |
2018/05/23 | 595 | 610 | 580 | 607 | 294,100 |
2018/05/22 | 575 | 595 | 569 | 593 | 145,100 |
2018/05/21 | 551 | 580 | 551 | 576 | 185,000 |
2018/05/18 | 553 | 557 | 546 | 548 | 52,400 |
2018/05/17 | 547 | 558 | 545 | 557 | 60,900 |
2018/05/16 | 546 | 558 | 538 | 552 | 120,500 |
2018/05/15 | 565 | 568 | 548 | 549 | 146,600 |
2018/05/14 | 565 | 572 | 557 | 567 | 86,900 |
2018/05/11 | 558 | 570 | 553 | 566 | 97,800 |
2018/05/10 | 574 | 576 | 557 | 557 | 126,800 |
2018/05/09 | 548 | 567 | 547 | 567 | 194,100 |
2018/05/08 | 546 | 559 | 544 | 544 | 103,100 |
2018/05/07 | 559 | 560 | 544 | 550 | 107,200 |
2018/05/02 | 555 | 559 | 545 | 559 | 97,900 |
2018/05/01 | 562 | 569 | 548 | 551 | 92,600 |
2018/04/27 | 553 | 562 | 541 | 552 | 110,500 |
2018/04/26 | 568 | 573 | 547 | 554 | 146,500 |
2018/04/25 | 555 | 582 | 555 | 567 | 167,200 |
2018/04/24 | 547 | 575 | 542 | 563 | 277,500 |
2018/04/23 | 558 | 563 | 540 | 544 | 132,500 |
2018/04/20 | 541 | 560 | 534 | 557 | 132,500 |
2018/04/19 | 549 | 555 | 531 | 541 | 222,600 |
2018/04/18 | 560 | 566 | 541 | 554 | 172,400 |
2018/04/17 | 533 | 562 | 518 | 562 | 322,100 |
2018/04/16 | 559 | 574 | 527 | 532 | 252,500 |
2018/04/13 | 576 | 580 | 540 | 559 | 317,100 |
2018/04/12 | 591 | 602 | 569 | 572 | 266,500 |
2018/04/11 | 603 | 630 | 590 | 596 | 415,400 |
2018/04/10 | 607 | 611 | 585 | 595 | 246,200 |
2018/04/09 | 620 | 621 | 585 | 601 | 356,200 |
2018/04/06 | 641 | 659 | 599 | 619 | 542,100 |
2018/04/05 | 669 | 672 | 628 | 651 | 487,400 |
2018/04/04 | 700 | 705 | 651 | 661 | 589,700 |
2018/04/03 | 690 | 722 | 686 | 697 | 752,000 |
2018/04/02 | 681 | 715 | 681 | 701 | 577,600 |
2018/03/30 | 654 | 690 | 647 | 679 | 471,800 |
2018/03/29 | 644 | 648 | 622 | 641 | 375,300 |
2018/03/28 | 587 | 634 | 585 | 634 | 418,400 |
2018/03/27 | 594 | 612 | 583 | 596 | 300,200 |
2018/03/26 | 576 | 586 | 550 | 580 | 190,700 |
2018/03/23 | 548 | 595 | 537 | 570 | 347,300 |
2018/03/22 | 584 | 588 | 552 | 569 | 218,600 |
2018/03/20 | 578 | 597 | 576 | 588 | 134,400 |
2018/03/19 | 597 | 629 | 562 | 592 | 505,100 |
2018/03/16 | 600 | 608 | 571 | 590 | 404,900 |
2018/03/15 | 510 | 601 | 508 | 584 | 814,100 |
2018/03/14 | 569 | 571 | 557 | 558 | 221,700 |
2018/03/13 | 559 | 567 | 545 | 564 | 192,600 |
2018/03/12 | 542 | 579 | 537 | 561 | 246,300 |
2018/03/09 | 562 | 567 | 526 | 532 | 161,700 |
2018/03/08 | 525 | 560 | 517 | 542 | 210,800 |
2018/03/07 | 527 | 529 | 496 | 515 | 152,400 |
2018/03/06 | 528 | 543 | 520 | 527 | 121,000 |
2018/03/05 | 562 | 562 | 511 | 511 | 246,200 |
2018/03/02 | 557 | 565 | 548 | 563 | 124,600 |
2018/03/01 | 570 | 576 | 554 | 563 | 92,800 |
2018/02/28 | 571 | 588 | 563 | 571 | 79,300 |
2018/02/27 | 612 | 614 | 583 | 585 | 149,000 |
2018/02/26 | 611 | 615 | 590 | 594 | 149,300 |
2018/02/26 | 1 -> 3.00 分割 | ||||
2018/02/23 | 1,776 | 1,800 | 1,754 | 1,773 | 56,100 |
2018/02/22 | 1,780 | 1,808 | 1,754 | 1,776 | 50,200 |
2018/02/21 | 1,803 | 1,829 | 1,772 | 1,784 | 50,200 |
2018/02/20 | 1,869 | 1,887 | 1,785 | 1,806 | 70,300 |
2018/02/19 | 1,770 | 1,847 | 1,770 | 1,840 | 69,200 |
2018/02/16 | 1,689 | 1,769 | 1,687 | 1,752 | 78,600 |
2018/02/15 | 1,699 | 1,740 | 1,650 | 1,677 | 93,100 |
2018/02/14 | 1,714 | 1,757 | 1,603 | 1,644 | 114,400 |
2018/02/13 | 1,829 | 1,867 | 1,714 | 1,714 | 97,100 |
2018/02/09 | 1,625 | 1,800 | 1,623 | 1,790 | 153,500 |
2018/02/08 | 1,821 | 1,880 | 1,780 | 1,825 | 107,000 |
2018/02/07 | 2,030 | 2,045 | 1,784 | 1,792 | 223,500 |
2018/02/06 | 1,941 | 2,014 | 1,626 | 1,819 | 483,700 |
2018/02/05 | 2,053 | 2,226 | 2,048 | 2,125 | 140,200 |
2018/02/02 | 2,250 | 2,299 | 2,150 | 2,203 | 138,800 |
2018/02/01 | 2,250 | 2,320 | 2,211 | 2,255 | 179,900 |
2018/01/31 | 2,037 | 2,295 | 2,021 | 2,210 | 295,500 |
2018/01/30 | 2,020 | 2,079 | 1,958 | 2,065 | 170,200 |
2018/01/29 | 2,000 | 2,100 | 2,000 | 2,055 | 122,500 |
2018/01/26 | 2,007 | 2,120 | 1,868 | 2,070 | 266,000 |
2018/01/25 | 1,992 | 2,056 | 1,961 | 2,022 | 325,100 |
2018/01/24 | 1,822 | 2,147 | 1,808 | 2,129 | 636,300 |
2018/01/23 | 1,770 | 1,813 | 1,666 | 1,786 | 577,600 |
2018/01/22 | 1,736 | 1,736 | 1,656 | 1,736 | 633,700 |
2018/01/19 | 1,356 | 1,436 | 1,356 | 1,436 | 93,000 |
2018/01/18 | 1,359 | 1,400 | 1,353 | 1,368 | 67,000 |
2018/01/17 | 1,370 | 1,376 | 1,342 | 1,359 | 81,100 |
2018/01/16 | 1,410 | 1,410 | 1,350 | 1,370 | 124,500 |
2018/01/15 | 1,380 | 1,417 | 1,343 | 1,405 | 162,100 |
2018/01/12 | 1,275 | 1,379 | 1,265 | 1,368 | 257,800 |
2018/01/11 | 1,275 | 1,281 | 1,242 | 1,253 | 146,300 |
2018/01/10 | 1,295 | 1,297 | 1,273 | 1,283 | 78,200 |
2018/01/09 | 1,260 | 1,307 | 1,259 | 1,282 | 113,900 |
2018/01/05 | 1,260 | 1,275 | 1,240 | 1,254 | 71,000 |
2018/01/04 | 1,291 | 1,295 | 1,248 | 1,264 | 119,700 |