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
2020/12/30 140 147 139 143 413,900
2020/12/29 139 141 133 140 449,700
2020/12/28 146 146 132 134 1,060,600
2020/12/25 163 163 142 142 2,029,400
2020/12/24 161 164 161 163 106,300
2020/12/23 160 164 159 163 128,000
2020/12/22 161 161 158 160 210,100
2020/12/21 160 162 158 162 232,700
2020/12/18 161 162 158 162 428,700
2020/12/17 180 180 161 164 1,121,400
2020/12/16 184 190 175 177 1,634,900
2020/12/15 186 212 186 210 3,251,900
2020/12/14 172 197 170 182 2,699,600
2020/12/11 171 172 166 169 307,700
2020/12/10 176 178 170 172 304,700
2020/12/09 179 179 173 173 151,600
2020/12/08 172 180 172 180 198,000
2020/12/07 181 183 173 175 194,200
2020/12/04 185 187 178 180 200,600
2020/12/03 179 184 175 184 400,000
2020/12/02 178 194 174 181 1,042,900
2020/12/01 197 201 178 181 1,192,600
2020/11/30 197 215 187 201 2,997,800
2020/11/27 213 213 213 213 341,100
2020/11/26 162 166 162 163 108,400
2020/11/25 164 166 159 162 293,200
2020/11/24 162 165 161 162 328,200
2020/11/20 161 161 156 160 180,600
2020/11/19 160 162 159 159 120,300
2020/11/18 160 163 158 160 177,400
2020/11/17 164 164 159 160 186,200
2020/11/16 161 164 156 164 226,600
2020/11/13 161 161 156 160 158,600
2020/11/12 164 168 159 161 350,300
2020/11/11 160 165 159 164 224,400
2020/11/10 161 163 158 159 186,200
2020/11/09 163 163 158 160 101,100
2020/11/06 160 162 158 159 141,700
2020/11/05 157 164 156 161 216,400
2020/11/04 158 161 154 156 293,300
2020/11/02 160 162 155 158 301,200
2020/10/30 164 167 157 158 233,700
2020/10/29 163 165 155 164 442,800
2020/10/28 164 167 160 163 446,000
2020/10/27 180 181 163 164 1,445,400
2020/10/26 179 195 167 177 1,830,900
2020/10/23 172 177 168 174 414,700
2020/10/22 171 175 169 171 252,200
2020/10/21 168 177 167 171 579,700
2020/10/20 170 172 166 166 244,100
2020/10/19 164 173 163 173 356,700
2020/10/16 170 170 163 167 447,800
2020/10/15 173 176 168 170 457,200
2020/10/14 174 181 171 171 789,000
2020/10/13 164 185 163 173 1,958,800
2020/10/12 166 171 158 163 2,482,200
2020/10/09 158 186 158 184 3,255,900
2020/10/08 154 159 150 155 597,100
2020/10/07 154 156 150 151 718,300
2020/10/06 148 159 145 157 1,189,700
2020/10/05 152 154 145 148 1,479,600
2020/10/02 158 164 142 155 6,097,800
2020/09/30 298 300 222 222 460,000
2020/09/29 290 310 288 302 496,300
2020/09/28 291 293 281 288 210,100
2020/09/25 286 294 285 290 227,200
2020/09/24 290 294 283 287 182,500
2020/09/23 290 292 284 289 129,500
2020/09/18 295 298 290 293 121,300
2020/09/17 296 302 292 295 132,000
2020/09/16 291 298 291 296 137,400
2020/09/15 290 295 288 294 103,100
2020/09/14 297 297 287 289 156,400
2020/09/11 294 308 289 298 368,400
2020/09/10 287 290 282 288 185,000
2020/09/09 284 286 277 281 137,900
2020/09/08 283 287 278 287 192,100
2020/09/07 289 292 275 281 508,500
2020/09/04 298 302 292 296 323,500
2020/09/03 311 313 303 304 253,800
2020/09/02 305 315 304 311 545,300
2020/09/01 324 324 299 306 877,500
2020/08/31 339 372 326 332 1,896,300
2020/08/28 302 325 295 325 1,417,000
2020/08/27 307 317 307 308 291,700
2020/08/26 295 308 295 307 397,000
2020/08/25 302 304 293 294 256,700
2020/08/24 298 306 297 305 221,900
2020/08/21 294 298 291 295 195,100
2020/08/20 298 308 292 294 242,900
2020/08/19 291 301 290 300 203,400
2020/08/18 280 307 277 290 720,200
2020/08/17 317 325 308 314 282,100
2020/08/14 303 317 301 316 273,700
2020/08/13 305 314 301 305 233,400
2020/08/12 300 310 290 304 254,700
2020/08/11 301 306 294 295 209,600
2020/08/07 303 311 291 291 288,400
2020/08/06 309 317 301 304 285,900
2020/08/05 303 322 296 317 623,000
2020/08/04 285 298 283 298 370,700
2020/08/03 276 295 276 289 502,900
2020/07/31 268 278 263 272 570,700
2020/07/30 270 283 269 270 566,600
2020/07/29 285 296 270 272 1,230,300
2020/07/28 317 320 310 313 586,600
2020/07/27 323 329 309 324 774,000
2020/07/22 332 334 316 321 1,220,700
2020/07/21 336 342 321 337 1,666,600
2020/07/20 359 363 326 349 2,900,600
2020/07/17 311 351 301 346 4,243,800
2020/07/16 306 319 287 301 1,735,600
2020/07/15 290 310 279 306 2,754,700
2020/07/14 256 266 251 263 339,500
2020/07/13 234 263 234 261 602,200
2020/07/10 244 246 232 232 443,300
2020/07/09 290 290 243 249 1,629,900
2020/07/08 246 262 241 254 323,500
2020/07/07 237 247 234 239 196,500
2020/07/06 227 241 227 239 205,100
2020/07/03 225 235 222 228 228,200
2020/07/02 244 247 222 223 383,200
2020/07/01 252 262 242 242 299,300
2020/06/30 264 275 253 255 310,300
2020/06/29 271 280 263 267 356,400
2020/06/26 279 282 265 279 721,700
2020/06/25 282 290 272 278 707,600
2020/06/24 311 312 283 289 1,068,900
2020/06/23 280 317 275 303 2,307,400
2020/06/22 291 298 281 283 1,122,600
2020/06/19 283 305 276 299 3,609,300
2020/06/18 241 264 234 259 1,046,600
2020/06/17 270 278 232 243 2,740,200
2020/06/16 209 240 205 240 3,105,500
2020/06/15 210 213 190 190 375,600
2020/06/12 198 215 190 210 274,600
2020/06/11 225 228 203 210 309,600
2020/06/10 213 245 208 231 571,600
2020/06/09 211 216 204 214 165,600
2020/06/08 200 217 199 213 321,200
2020/06/05 193 195 188 195 59,200
2020/06/04 201 201 191 193 60,600
2020/06/03 201 206 196 199 83,800
2020/06/02 204 204 196 199 67,400
2020/06/01 193 202 191 201 76,300
2020/05/29 196 196 186 189 93,500
2020/05/28 197 198 193 195 50,800
2020/05/27 201 201 191 195 105,200
2020/05/26 208 210 197 200 182,900
2020/05/25 199 202 195 200 117,800
2020/05/22 197 198 192 195 143,900
2020/05/21 206 211 196 199 305,200
2020/05/20 188 220 183 204 731,500
2020/05/19 173 194 170 189 473,600
2020/05/18 177 178 162 170 222,700
2020/05/15 169 176 167 175 188,700
2020/05/14 165 186 164 164 352,800
2020/05/13 162 170 162 168 91,800
2020/05/12 163 167 163 165 71,400
2020/05/11 162 166 160 163 167,400
2020/05/08 156 161 154 157 115,000
2020/05/07 150 157 150 155 290,200
2020/05/01 162 164 158 160 60,000
2020/04/30 160 164 159 163 99,700
2020/04/28 158 159 149 157 200,600
2020/04/27 163 167 160 161 160,000
2020/04/24 159 162 154 161 122,200
2020/04/23 159 162 154 161 216,200
2020/04/22 167 169 156 159 186,800
2020/04/21 175 175 165 171 84,200
2020/04/20 168 176 165 175 134,400
2020/04/17 167 169 163 168 71,300
2020/04/16 168 173 164 166 84,000
2020/04/15 169 172 167 169 33,400
2020/04/14 173 174 164 170 107,800
2020/04/13 176 176 165 169 84,900
2020/04/10 182 182 173 176 47,800
2020/04/09 171 181 171 177 87,700
2020/04/08 169 174 163 171 121,400
2020/04/07 164 170 162 166 73,500
2020/04/06 158 161 154 161 46,700
2020/04/03 162 165 151 158 76,100
2020/04/02 161 167 161 162 49,200
2020/04/01 163 163 158 162 82,800
2020/03/31 167 168 163 165 33,300
2020/03/30 168 169 159 166 77,300
2020/03/27 180 187 166 170 170,100
2020/03/26 185 185 174 179 95,200
2020/03/25 180 189 175 176 80,800
2020/03/24 161 168 157 168 55,700
2020/03/23 155 157 151 155 76,900
2020/03/19 171 171 153 155 48,700
2020/03/18 173 174 163 166 79,200
2020/03/17 152 168 151 168 125,000
2020/03/16 156 165 156 158 71,400
2020/03/13 159 169 150 155 230,100
2020/03/12 179 186 170 171 179,000
2020/03/11 189 193 178 182 116,900
2020/03/10 180 188 167 185 152,100
2020/03/09 199 199 176 184 175,400
2020/03/06 207 209 202 203 86,400
2020/03/05 220 221 211 216 53,100
2020/03/04 210 213 207 209 37,000
2020/03/03 217 220 211 214 58,100
2020/03/02 195 216 190 207 215,000
2020/02/28 197 209 197 201 209,100
2020/02/27 233 235 218 218 143,400
2020/02/26 234 238 231 233 74,100
2020/02/25 234 244 234 240 62,000
2020/02/21 250 254 248 250 43,100
2020/02/20 257 262 252 252 52,800
2020/02/19 250 257 250 256 27,300
2020/02/18 258 259 251 254 120,400
2020/02/17 263 265 259 261 56,800
2020/02/14 274 274 266 268 23,000
2020/02/13 275 276 272 272 41,400
2020/02/12 276 278 273 277 22,400
2020/02/10 277 279 275 276 42,700
2020/02/07 281 281 276 278 38,200
2020/02/06 281 282 277 279 20,900
2020/02/05 281 283 274 276 75,800
2020/02/04 268 278 266 276 57,000
2020/02/03 265 274 262 269 58,000
2020/01/31 267 276 267 271 75,400
2020/01/30 286 287 268 270 160,600
2020/01/29 290 290 283 288 64,700
2020/01/28 286 291 285 291 64,900
2020/01/27 297 297 288 292 114,600
2020/01/24 302 303 298 298 43,500
2020/01/23 295 303 294 299 81,100
2020/01/22 295 297 294 295 37,800
2020/01/21 295 295 292 295 21,900
2020/01/20 292 294 291 293 21,100
2020/01/17 294 294 290 292 50,200
2020/01/16 292 295 291 294 32,700
2020/01/15 293 295 291 292 34,400
2020/01/14 295 297 292 293 31,300
2020/01/10 297 297 292 292 38,400
2020/01/09 295 296 291 295 44,400
2020/01/08 293 293 284 290 130,300
2020/01/07 295 298 292 294 57,800
2020/01/06 301 302 292 294 86,800

このページの先頭へ