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 |
---|---|---|---|---|---|
2019/12/30 | 298 | 299 | 291 | 299 | 65,800 |
2019/12/27 | 299 | 303 | 293 | 295 | 79,700 |
2019/12/26 | 293 | 302 | 293 | 301 | 111,700 |
2019/12/25 | 290 | 294 | 283 | 291 | 135,700 |
2019/12/24 | 294 | 294 | 285 | 290 | 234,900 |
2019/12/23 | 298 | 299 | 294 | 296 | 113,100 |
2019/12/20 | 300 | 301 | 298 | 299 | 53,200 |
2019/12/19 | 300 | 302 | 299 | 300 | 61,100 |
2019/12/18 | 303 | 306 | 299 | 302 | 90,400 |
2019/12/17 | 306 | 306 | 299 | 305 | 148,500 |
2019/12/16 | 306 | 316 | 298 | 299 | 351,900 |
2019/12/13 | 310 | 310 | 300 | 301 | 257,800 |
2019/12/12 | 298 | 312 | 296 | 311 | 349,200 |
2019/12/11 | 302 | 303 | 293 | 298 | 202,900 |
2019/12/10 | 308 | 309 | 302 | 304 | 128,200 |
2019/12/09 | 298 | 316 | 297 | 308 | 757,400 |
2019/12/06 | 348 | 351 | 344 | 346 | 32,400 |
2019/12/05 | 348 | 352 | 343 | 347 | 62,500 |
2019/12/04 | 348 | 348 | 332 | 341 | 128,300 |
2019/12/03 | 358 | 358 | 349 | 352 | 95,400 |
2019/12/02 | 360 | 365 | 355 | 359 | 89,800 |
2019/11/29 | 352 | 360 | 350 | 360 | 60,700 |
2019/11/28 | 347 | 356 | 347 | 351 | 90,100 |
2019/11/27 | 344 | 347 | 339 | 346 | 52,300 |
2019/11/26 | 343 | 350 | 343 | 343 | 113,100 |
2019/11/25 | 336 | 351 | 336 | 342 | 203,900 |
2019/11/22 | 331 | 335 | 329 | 333 | 51,700 |
2019/11/21 | 330 | 333 | 328 | 329 | 29,400 |
2019/11/20 | 329 | 333 | 328 | 330 | 50,700 |
2019/11/19 | 328 | 330 | 325 | 328 | 39,000 |
2019/11/18 | 329 | 330 | 324 | 326 | 40,600 |
2019/11/15 | 326 | 332 | 326 | 328 | 39,600 |
2019/11/14 | 325 | 330 | 324 | 325 | 29,400 |
2019/11/13 | 326 | 328 | 324 | 325 | 43,300 |
2019/11/12 | 329 | 333 | 323 | 325 | 75,200 |
2019/11/11 | 322 | 332 | 322 | 328 | 53,000 |
2019/11/08 | 321 | 323 | 319 | 321 | 25,400 |
2019/11/07 | 325 | 325 | 320 | 320 | 17,500 |
2019/11/06 | 325 | 325 | 320 | 323 | 48,900 |
2019/11/05 | 326 | 326 | 310 | 323 | 108,200 |
2019/11/01 | 332 | 335 | 326 | 326 | 47,400 |
2019/10/31 | 330 | 336 | 327 | 335 | 58,600 |
2019/10/30 | 322 | 334 | 322 | 327 | 90,100 |
2019/10/29 | 327 | 327 | 317 | 321 | 131,700 |
2019/10/28 | 340 | 340 | 322 | 322 | 140,300 |
2019/10/25 | 329 | 337 | 329 | 336 | 119,000 |
2019/10/24 | 326 | 330 | 324 | 328 | 58,000 |
2019/10/23 | 325 | 327 | 323 | 324 | 52,400 |
2019/10/21 | 320 | 326 | 320 | 322 | 62,100 |
2019/10/18 | 313 | 320 | 313 | 320 | 69,200 |
2019/10/17 | 312 | 314 | 307 | 313 | 26,200 |
2019/10/16 | 315 | 315 | 310 | 312 | 42,900 |
2019/10/15 | 313 | 315 | 310 | 312 | 30,900 |
2019/10/11 | 318 | 318 | 309 | 310 | 79,600 |
2019/10/10 | 306 | 321 | 305 | 316 | 270,900 |
2019/10/09 | 305 | 306 | 303 | 304 | 19,000 |
2019/10/08 | 302 | 306 | 302 | 302 | 57,000 |
2019/10/07 | 303 | 305 | 301 | 305 | 20,800 |
2019/10/04 | 298 | 304 | 298 | 302 | 41,200 |
2019/10/03 | 301 | 302 | 299 | 299 | 64,700 |
2019/10/02 | 303 | 305 | 301 | 305 | 39,300 |
2019/10/01 | 300 | 303 | 298 | 300 | 49,900 |
2019/09/30 | 304 | 304 | 297 | 300 | 85,100 |
2019/09/27 | 305 | 305 | 300 | 300 | 61,600 |
2019/09/26 | 307 | 307 | 303 | 305 | 94,900 |
2019/09/25 | 306 | 306 | 300 | 305 | 120,100 |
2019/09/24 | 309 | 310 | 304 | 306 | 181,000 |
2019/09/20 | 307 | 309 | 303 | 307 | 156,000 |
2019/09/19 | 308 | 308 | 302 | 305 | 181,500 |
2019/09/18 | 320 | 320 | 299 | 307 | 410,000 |
2019/09/17 | 332 | 336 | 312 | 320 | 760,100 |
2019/09/13 | 369 | 387 | 367 | 387 | 338,900 |
2019/09/12 | 370 | 370 | 359 | 365 | 138,500 |
2019/09/11 | 372 | 372 | 358 | 370 | 164,800 |
2019/09/10 | 382 | 385 | 371 | 375 | 159,900 |
2019/09/09 | 392 | 398 | 383 | 386 | 210,700 |
2019/09/06 | 367 | 398 | 367 | 387 | 431,500 |
2019/09/05 | 362 | 370 | 362 | 367 | 80,000 |
2019/09/04 | 368 | 370 | 357 | 362 | 190,400 |
2019/09/03 | 374 | 374 | 368 | 374 | 157,500 |
2019/09/02 | 370 | 375 | 363 | 371 | 191,900 |
2019/08/30 | 345 | 364 | 343 | 362 | 153,900 |
2019/08/29 | 342 | 351 | 340 | 343 | 145,100 |
2019/08/28 | 324 | 350 | 324 | 339 | 148,500 |
2019/08/27 | 329 | 330 | 323 | 325 | 53,800 |
2019/08/26 | 330 | 333 | 327 | 329 | 81,700 |
2019/08/23 | 331 | 342 | 328 | 337 | 70,700 |
2019/08/22 | 345 | 353 | 332 | 335 | 231,900 |
2019/08/21 | 334 | 345 | 334 | 343 | 132,700 |
2019/08/20 | 334 | 343 | 330 | 341 | 169,400 |
2019/08/19 | 323 | 332 | 319 | 329 | 141,900 |
2019/08/16 | 319 | 324 | 317 | 320 | 72,500 |
2019/08/15 | 308 | 322 | 301 | 320 | 140,000 |
2019/08/14 | 315 | 315 | 311 | 313 | 39,500 |
2019/08/13 | 316 | 316 | 309 | 316 | 49,400 |
2019/08/09 | 318 | 318 | 312 | 314 | 39,300 |
2019/08/08 | 316 | 319 | 310 | 318 | 54,200 |
2019/08/07 | 318 | 319 | 310 | 317 | 43,000 |
2019/08/06 | 293 | 315 | 292 | 315 | 88,200 |
2019/08/05 | 311 | 312 | 303 | 306 | 84,600 |
2019/08/02 | 315 | 316 | 311 | 314 | 67,700 |
2019/08/01 | 324 | 324 | 320 | 320 | 21,500 |
2019/07/31 | 315 | 326 | 312 | 324 | 65,500 |
2019/07/30 | 322 | 329 | 317 | 317 | 70,500 |
2019/07/29 | 324 | 325 | 315 | 322 | 91,300 |
2019/07/26 | 336 | 336 | 324 | 326 | 118,400 |
2019/07/25 | 340 | 341 | 335 | 336 | 41,700 |
2019/07/24 | 339 | 340 | 335 | 340 | 29,900 |
2019/07/23 | 337 | 337 | 332 | 337 | 59,600 |
2019/07/22 | 335 | 341 | 329 | 341 | 111,600 |
2019/07/19 | 328 | 336 | 326 | 329 | 65,900 |
2019/07/18 | 332 | 337 | 322 | 324 | 182,600 |
2019/07/17 | 325 | 344 | 325 | 339 | 301,100 |
2019/07/16 | 320 | 336 | 320 | 323 | 132,800 |
2019/07/12 | 321 | 322 | 309 | 315 | 60,900 |
2019/07/11 | 322 | 322 | 315 | 321 | 32,900 |
2019/07/10 | 323 | 323 | 315 | 323 | 87,300 |
2019/07/09 | 313 | 323 | 311 | 322 | 170,900 |
2019/07/08 | 315 | 317 | 300 | 310 | 154,400 |
2019/07/05 | 299 | 304 | 295 | 302 | 62,100 |
2019/07/04 | 297 | 300 | 296 | 299 | 23,400 |
2019/07/03 | 296 | 299 | 293 | 296 | 61,200 |
2019/07/02 | 300 | 304 | 298 | 298 | 62,700 |
2019/07/01 | 296 | 303 | 295 | 301 | 69,500 |
2019/06/28 | 289 | 294 | 288 | 294 | 36,900 |
2019/06/27 | 286 | 290 | 278 | 289 | 61,400 |
2019/06/26 | 293 | 293 | 282 | 288 | 84,600 |
2019/06/25 | 293 | 298 | 289 | 293 | 84,500 |
2019/06/24 | 305 | 307 | 288 | 295 | 175,500 |
2019/06/21 | 317 | 318 | 306 | 307 | 97,600 |
2019/06/20 | 317 | 317 | 311 | 312 | 65,900 |
2019/06/19 | 312 | 325 | 310 | 313 | 166,800 |
2019/06/18 | 340 | 341 | 308 | 310 | 405,100 |
2019/06/17 | 333 | 351 | 333 | 345 | 515,600 |
2019/06/14 | 323 | 330 | 321 | 329 | 205,200 |
2019/06/13 | 317 | 323 | 317 | 320 | 66,800 |
2019/06/12 | 319 | 327 | 318 | 320 | 73,600 |
2019/06/11 | 315 | 319 | 312 | 318 | 56,900 |
2019/06/10 | 317 | 323 | 313 | 316 | 103,100 |
2019/06/07 | 310 | 318 | 308 | 313 | 49,900 |
2019/06/06 | 315 | 316 | 312 | 313 | 41,300 |
2019/06/05 | 310 | 317 | 308 | 317 | 42,700 |
2019/06/04 | 306 | 308 | 302 | 305 | 52,200 |
2019/06/03 | 305 | 313 | 301 | 304 | 75,300 |
2019/05/31 | 319 | 320 | 309 | 310 | 59,300 |
2019/05/30 | 310 | 319 | 308 | 318 | 75,900 |
2019/05/29 | 306 | 314 | 302 | 312 | 86,300 |
2019/05/28 | 306 | 312 | 306 | 312 | 60,400 |
2019/05/27 | 296 | 310 | 293 | 306 | 116,800 |
2019/05/24 | 290 | 294 | 285 | 291 | 39,800 |
2019/05/23 | 294 | 296 | 292 | 293 | 18,000 |
2019/05/22 | 294 | 303 | 294 | 295 | 61,400 |
2019/05/21 | 290 | 293 | 280 | 293 | 85,900 |
2019/05/20 | 293 | 298 | 291 | 293 | 57,100 |
2019/05/17 | 288 | 293 | 287 | 291 | 29,600 |
2019/05/16 | 297 | 297 | 286 | 287 | 64,400 |
2019/05/15 | 301 | 301 | 293 | 296 | 42,700 |
2019/05/14 | 297 | 304 | 293 | 299 | 61,900 |
2019/05/13 | 304 | 308 | 302 | 304 | 55,400 |
2019/05/10 | 304 | 316 | 299 | 304 | 131,500 |
2019/05/09 | 305 | 307 | 295 | 300 | 125,400 |
2019/05/08 | 308 | 313 | 306 | 308 | 57,300 |
2019/05/07 | 306 | 322 | 302 | 314 | 151,500 |
2019/04/26 | 308 | 309 | 302 | 307 | 72,400 |
2019/04/25 | 305 | 314 | 305 | 308 | 132,700 |
2019/04/24 | 294 | 318 | 293 | 311 | 471,900 |
2019/04/23 | 290 | 295 | 288 | 294 | 130,600 |
2019/04/22 | 282 | 290 | 280 | 287 | 105,900 |
2019/04/19 | 279 | 284 | 278 | 280 | 57,600 |
2019/04/18 | 282 | 285 | 278 | 279 | 56,300 |
2019/04/17 | 280 | 284 | 279 | 281 | 41,400 |
2019/04/16 | 281 | 287 | 276 | 279 | 74,300 |
2019/04/15 | 278 | 285 | 274 | 283 | 78,700 |
2019/04/12 | 280 | 282 | 275 | 275 | 115,900 |
2019/04/11 | 285 | 288 | 281 | 282 | 70,600 |
2019/04/10 | 285 | 288 | 283 | 286 | 47,800 |
2019/04/09 | 292 | 297 | 284 | 286 | 113,600 |
2019/04/08 | 287 | 295 | 283 | 291 | 77,200 |
2019/04/05 | 281 | 287 | 279 | 284 | 79,500 |
2019/04/04 | 280 | 287 | 280 | 280 | 56,000 |
2019/04/03 | 284 | 285 | 280 | 280 | 90,800 |
2019/04/02 | 284 | 293 | 276 | 279 | 171,200 |
2019/04/01 | 274 | 283 | 272 | 280 | 169,800 |
2019/03/29 | 270 | 278 | 267 | 271 | 112,000 |
2019/03/28 | 273 | 274 | 265 | 266 | 92,800 |
2019/03/27 | 268 | 278 | 267 | 273 | 131,200 |
2019/03/26 | 271 | 272 | 262 | 264 | 99,100 |
2019/03/25 | 269 | 271 | 263 | 264 | 121,000 |
2019/03/22 | 271 | 280 | 271 | 276 | 80,800 |
2019/03/20 | 276 | 280 | 267 | 269 | 169,700 |
2019/03/19 | 284 | 284 | 279 | 279 | 147,100 |
2019/03/18 | 290 | 290 | 272 | 287 | 547,200 |
2019/03/15 | 327 | 343 | 318 | 328 | 355,500 |
2019/03/14 | 316 | 325 | 310 | 320 | 74,900 |
2019/03/13 | 312 | 319 | 304 | 310 | 82,000 |
2019/03/12 | 314 | 319 | 310 | 315 | 64,400 |
2019/03/11 | 315 | 315 | 294 | 306 | 63,000 |
2019/03/08 | 310 | 311 | 296 | 299 | 133,600 |
2019/03/07 | 324 | 324 | 307 | 309 | 123,200 |
2019/03/06 | 320 | 329 | 316 | 327 | 54,400 |
2019/03/05 | 326 | 328 | 320 | 323 | 37,600 |
2019/03/04 | 320 | 329 | 312 | 328 | 103,900 |
2019/03/01 | 326 | 333 | 312 | 315 | 133,100 |
2019/02/28 | 325 | 331 | 324 | 324 | 123,600 |
2019/02/27 | 345 | 346 | 325 | 331 | 299,800 |
2019/02/26 | 320 | 362 | 317 | 348 | 709,900 |
2019/02/25 | 316 | 320 | 311 | 313 | 141,700 |
2019/02/22 | 297 | 317 | 295 | 310 | 159,400 |
2019/02/21 | 297 | 305 | 295 | 295 | 71,100 |
2019/02/20 | 285 | 304 | 285 | 302 | 147,500 |
2019/02/19 | 283 | 285 | 280 | 283 | 49,000 |
2019/02/18 | 276 | 289 | 275 | 282 | 98,800 |
2019/02/15 | 270 | 276 | 267 | 273 | 50,300 |
2019/02/14 | 273 | 276 | 268 | 270 | 36,000 |
2019/02/13 | 266 | 271 | 265 | 270 | 47,800 |
2019/02/12 | 268 | 270 | 263 | 265 | 29,100 |
2019/02/08 | 267 | 269 | 262 | 264 | 81,400 |
2019/02/07 | 280 | 280 | 269 | 274 | 50,300 |
2019/02/06 | 276 | 279 | 271 | 279 | 46,700 |
2019/02/05 | 272 | 287 | 272 | 277 | 107,800 |
2019/02/04 | 263 | 270 | 261 | 270 | 93,700 |
2019/02/01 | 259 | 260 | 256 | 257 | 101,400 |
2019/01/31 | 262 | 268 | 258 | 263 | 105,200 |
2019/01/30 | 265 | 265 | 256 | 256 | 86,800 |
2019/01/29 | 270 | 270 | 261 | 263 | 82,400 |
2019/01/28 | 277 | 282 | 269 | 272 | 74,000 |
2019/01/25 | 272 | 280 | 269 | 272 | 67,500 |
2019/01/24 | 262 | 272 | 262 | 272 | 48,600 |
2019/01/23 | 269 | 269 | 260 | 265 | 106,600 |
2019/01/22 | 280 | 283 | 270 | 273 | 117,900 |
2019/01/21 | 296 | 301 | 277 | 277 | 294,100 |
2019/01/18 | 276 | 301 | 273 | 295 | 451,900 |
2019/01/17 | 268 | 290 | 262 | 270 | 248,200 |
2019/01/16 | 254 | 274 | 254 | 264 | 173,900 |
2019/01/15 | 241 | 254 | 241 | 252 | 96,400 |
2019/01/11 | 244 | 250 | 242 | 246 | 70,400 |
2019/01/10 | 245 | 247 | 240 | 243 | 104,000 |
2019/01/09 | 250 | 254 | 241 | 244 | 156,700 |
2019/01/08 | 246 | 256 | 238 | 247 | 177,700 |
2019/01/07 | 231 | 248 | 229 | 244 | 324,300 |
2019/01/04 | 241 | 247 | 229 | 238 | 331,500 |