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 |
---|---|---|---|---|---|
2021/12/30 | 165 | 171 | 165 | 170 | 35,700 |
2021/12/29 | 164 | 175 | 164 | 170 | 82,800 |
2021/12/28 | 168 | 170 | 166 | 166 | 220,400 |
2021/12/27 | 173 | 173 | 163 | 167 | 178,600 |
2021/12/24 | 175 | 177 | 172 | 175 | 126,100 |
2021/12/23 | 174 | 180 | 173 | 175 | 89,300 |
2021/12/22 | 166 | 179 | 166 | 179 | 209,700 |
2021/12/21 | 163 | 173 | 159 | 166 | 296,100 |
2021/12/20 | 158 | 165 | 158 | 158 | 191,600 |
2021/12/17 | 170 | 174 | 157 | 163 | 416,900 |
2021/12/16 | 176 | 181 | 175 | 175 | 77,700 |
2021/12/15 | 174 | 181 | 171 | 178 | 187,700 |
2021/12/14 | 178 | 179 | 173 | 174 | 101,800 |
2021/12/13 | 183 | 185 | 176 | 178 | 217,700 |
2021/12/10 | 194 | 194 | 178 | 183 | 221,800 |
2021/12/09 | 198 | 198 | 191 | 194 | 70,800 |
2021/12/08 | 199 | 201 | 195 | 198 | 132,700 |
2021/12/07 | 192 | 199 | 189 | 198 | 135,100 |
2021/12/06 | 195 | 199 | 187 | 192 | 217,800 |
2021/12/03 | 182 | 193 | 182 | 192 | 167,900 |
2021/12/02 | 192 | 195 | 181 | 184 | 243,600 |
2021/12/01 | 205 | 205 | 190 | 197 | 235,000 |
2021/11/30 | 201 | 209 | 200 | 201 | 200,600 |
2021/11/29 | 201 | 209 | 195 | 196 | 238,700 |
2021/11/26 | 205 | 205 | 200 | 202 | 138,500 |
2021/11/25 | 203 | 204 | 201 | 201 | 61,000 |
2021/11/24 | 210 | 210 | 203 | 205 | 117,900 |
2021/11/22 | 201 | 210 | 201 | 206 | 124,000 |
2021/11/19 | 213 | 213 | 203 | 204 | 158,600 |
2021/11/18 | 209 | 213 | 206 | 209 | 148,300 |
2021/11/17 | 216 | 216 | 210 | 212 | 140,400 |
2021/11/16 | 211 | 218 | 210 | 216 | 232,600 |
2021/11/15 | 201 | 216 | 201 | 211 | 423,400 |
2021/11/12 | 210 | 211 | 198 | 200 | 413,400 |
2021/11/11 | 210 | 210 | 199 | 202 | 368,400 |
2021/11/10 | 214 | 220 | 208 | 209 | 313,200 |
2021/11/09 | 223 | 229 | 208 | 214 | 769,900 |
2021/11/08 | 215 | 235 | 213 | 229 | 1,638,100 |
2021/11/05 | 210 | 218 | 209 | 215 | 453,000 |
2021/11/04 | 208 | 211 | 201 | 211 | 307,900 |
2021/11/02 | 207 | 216 | 199 | 207 | 578,300 |
2021/11/01 | 207 | 211 | 200 | 201 | 418,500 |
2021/10/29 | 211 | 215 | 203 | 209 | 595,200 |
2021/10/28 | 206 | 220 | 205 | 213 | 2,047,400 |
2021/10/27 | 200 | 213 | 195 | 210 | 5,177,400 |
2021/10/26 | 186 | 194 | 183 | 191 | 368,500 |
2021/10/25 | 183 | 188 | 182 | 185 | 280,800 |
2021/10/22 | 186 | 188 | 181 | 183 | 348,800 |
2021/10/21 | 191 | 193 | 185 | 185 | 529,700 |
2021/10/20 | 198 | 198 | 192 | 193 | 432,400 |
2021/10/19 | 204 | 206 | 198 | 199 | 451,500 |
2021/10/18 | 206 | 210 | 198 | 204 | 794,300 |
2021/10/15 | 200 | 203 | 196 | 199 | 570,800 |
2021/10/14 | 205 | 210 | 200 | 201 | 741,200 |
2021/10/13 | 210 | 220 | 204 | 206 | 2,200,800 |
2021/10/12 | 212 | 220 | 202 | 202 | 3,474,400 |
2021/10/11 | 200 | 206 | 196 | 199 | 1,536,500 |
2021/10/08 | 197 | 226 | 195 | 207 | 11,212,100 |
2021/10/07 | 197 | 199 | 186 | 187 | 1,636,200 |
2021/10/06 | 196 | 218 | 194 | 205 | 3,663,300 |
2021/10/05 | 203 | 203 | 190 | 194 | 1,791,700 |
2021/10/04 | 230 | 230 | 202 | 206 | 3,560,000 |
2021/10/01 | 218 | 250 | 212 | 245 | 6,146,000 |
2021/09/30 | 235 | 240 | 217 | 217 | 2,489,800 |
2021/09/29 | 241 | 252 | 220 | 243 | 4,890,200 |
2021/09/28 | 270 | 291 | 228 | 233 | 10,630,600 |
2021/09/27 | 251 | 298 | 228 | 290 | 20,159,600 |
2021/09/24 | 227 | 227 | 218 | 227 | 7,655,300 |
2021/09/22 | 177 | 179 | 174 | 177 | 199,800 |
2021/09/21 | 173 | 179 | 173 | 178 | 220,200 |
2021/09/17 | 169 | 181 | 169 | 178 | 392,000 |
2021/09/16 | 176 | 177 | 169 | 171 | 195,800 |
2021/09/15 | 180 | 182 | 175 | 177 | 135,700 |
2021/09/14 | 177 | 185 | 177 | 182 | 330,200 |
2021/09/13 | 174 | 176 | 172 | 175 | 178,900 |
2021/09/10 | 175 | 178 | 171 | 176 | 155,200 |
2021/09/09 | 178 | 178 | 171 | 175 | 158,900 |
2021/09/08 | 176 | 178 | 176 | 176 | 69,400 |
2021/09/07 | 179 | 181 | 174 | 178 | 172,100 |
2021/09/06 | 176 | 180 | 176 | 177 | 90,500 |
2021/09/03 | 182 | 183 | 175 | 180 | 305,200 |
2021/09/02 | 186 | 187 | 184 | 186 | 86,100 |
2021/09/01 | 186 | 188 | 184 | 187 | 108,600 |
2021/08/31 | 184 | 187 | 183 | 186 | 89,800 |
2021/08/30 | 178 | 186 | 178 | 186 | 152,400 |
2021/08/27 | 180 | 182 | 177 | 179 | 151,800 |
2021/08/26 | 183 | 185 | 182 | 184 | 72,700 |
2021/08/25 | 180 | 186 | 180 | 184 | 159,500 |
2021/08/24 | 174 | 182 | 174 | 182 | 184,300 |
2021/08/23 | 170 | 178 | 165 | 175 | 666,800 |
2021/08/20 | 184 | 186 | 172 | 174 | 899,800 |
2021/08/19 | 191 | 191 | 182 | 187 | 565,300 |
2021/08/18 | 192 | 192 | 190 | 190 | 177,000 |
2021/08/17 | 191 | 194 | 189 | 192 | 424,400 |
2021/08/16 | 190 | 190 | 185 | 189 | 265,300 |
2021/08/13 | 184 | 189 | 182 | 188 | 253,100 |
2021/08/12 | 189 | 192 | 183 | 186 | 488,800 |
2021/08/11 | 190 | 194 | 189 | 189 | 594,600 |
2021/08/10 | 187 | 190 | 184 | 190 | 451,000 |
2021/08/06 | 183 | 189 | 181 | 187 | 675,600 |
2021/08/05 | 183 | 189 | 180 | 186 | 1,525,800 |
2021/08/04 | 170 | 183 | 170 | 183 | 942,600 |
2021/08/03 | 160 | 177 | 158 | 173 | 1,485,200 |
2021/08/02 | 163 | 186 | 162 | 164 | 8,009,400 |
2021/07/30 | 156 | 161 | 156 | 158 | 245,300 |
2021/07/29 | 152 | 157 | 152 | 157 | 152,100 |
2021/07/28 | 151 | 153 | 151 | 152 | 33,300 |
2021/07/27 | 150 | 153 | 150 | 152 | 40,800 |
2021/07/26 | 153 | 153 | 151 | 151 | 24,800 |
2021/07/21 | 149 | 151 | 149 | 150 | 26,000 |
2021/07/20 | 149 | 150 | 149 | 149 | 41,900 |
2021/07/19 | 152 | 152 | 149 | 150 | 77,200 |
2021/07/16 | 150 | 153 | 150 | 153 | 32,300 |
2021/07/15 | 153 | 153 | 151 | 151 | 24,600 |
2021/07/14 | 149 | 153 | 149 | 152 | 65,700 |
2021/07/13 | 149 | 151 | 148 | 150 | 87,800 |
2021/07/12 | 148 | 149 | 148 | 149 | 21,600 |
2021/07/09 | 145 | 147 | 145 | 147 | 51,600 |
2021/07/08 | 147 | 147 | 145 | 145 | 49,900 |
2021/07/07 | 147 | 149 | 146 | 146 | 61,100 |
2021/07/06 | 148 | 148 | 147 | 147 | 25,100 |
2021/07/05 | 147 | 148 | 146 | 148 | 42,400 |
2021/07/02 | 147 | 148 | 146 | 148 | 30,900 |
2021/07/01 | 148 | 148 | 146 | 147 | 11,300 |
2021/06/30 | 147 | 148 | 146 | 148 | 29,500 |
2021/06/29 | 150 | 150 | 146 | 146 | 82,800 |
2021/06/28 | 151 | 151 | 149 | 149 | 39,400 |
2021/06/25 | 148 | 151 | 147 | 149 | 55,900 |
2021/06/24 | 146 | 148 | 146 | 146 | 35,400 |
2021/06/23 | 148 | 149 | 145 | 145 | 87,300 |
2021/06/22 | 147 | 149 | 146 | 146 | 56,300 |
2021/06/21 | 150 | 150 | 143 | 145 | 170,000 |
2021/06/18 | 150 | 152 | 148 | 151 | 170,400 |
2021/06/17 | 152 | 153 | 149 | 149 | 217,200 |
2021/06/16 | 155 | 155 | 152 | 154 | 349,800 |
2021/06/15 | 155 | 159 | 153 | 156 | 665,500 |
2021/06/14 | 163 | 172 | 161 | 169 | 426,900 |
2021/06/11 | 165 | 166 | 161 | 164 | 145,100 |
2021/06/10 | 165 | 165 | 163 | 165 | 46,000 |
2021/06/09 | 160 | 164 | 160 | 164 | 69,700 |
2021/06/08 | 160 | 162 | 159 | 160 | 44,200 |
2021/06/07 | 161 | 162 | 158 | 162 | 87,700 |
2021/06/04 | 160 | 160 | 158 | 160 | 44,600 |
2021/06/03 | 161 | 161 | 159 | 160 | 31,200 |
2021/06/02 | 161 | 161 | 157 | 159 | 101,400 |
2021/06/01 | 161 | 161 | 159 | 159 | 86,100 |
2021/05/31 | 161 | 163 | 159 | 162 | 98,300 |
2021/05/28 | 159 | 161 | 158 | 158 | 103,600 |
2021/05/27 | 159 | 159 | 156 | 157 | 101,100 |
2021/05/26 | 159 | 160 | 157 | 158 | 94,800 |
2021/05/25 | 158 | 159 | 157 | 158 | 34,200 |
2021/05/24 | 159 | 159 | 156 | 158 | 44,500 |
2021/05/21 | 156 | 159 | 156 | 158 | 53,200 |
2021/05/20 | 154 | 159 | 154 | 156 | 76,300 |
2021/05/19 | 151 | 155 | 151 | 153 | 76,900 |
2021/05/18 | 150 | 154 | 149 | 153 | 58,500 |
2021/05/17 | 154 | 154 | 149 | 150 | 129,400 |
2021/05/14 | 153 | 155 | 152 | 154 | 64,100 |
2021/05/13 | 154 | 155 | 150 | 152 | 131,500 |
2021/05/12 | 159 | 159 | 148 | 154 | 210,200 |
2021/05/11 | 159 | 160 | 157 | 158 | 55,400 |
2021/05/10 | 161 | 161 | 159 | 159 | 75,400 |
2021/05/07 | 158 | 161 | 158 | 161 | 73,300 |
2021/05/06 | 157 | 160 | 157 | 158 | 84,600 |
2021/04/30 | 159 | 160 | 156 | 158 | 113,500 |
2021/04/28 | 161 | 166 | 159 | 159 | 218,700 |
2021/04/27 | 159 | 162 | 158 | 160 | 195,300 |
2021/04/26 | 161 | 162 | 158 | 162 | 132,100 |
2021/04/23 | 157 | 161 | 156 | 158 | 235,800 |
2021/04/22 | 160 | 161 | 156 | 157 | 328,100 |
2021/04/21 | 160 | 162 | 158 | 158 | 466,000 |
2021/04/20 | 166 | 171 | 161 | 164 | 655,400 |
2021/04/19 | 165 | 169 | 160 | 167 | 966,300 |
2021/04/16 | 189 | 190 | 163 | 166 | 4,007,300 |
2021/04/15 | 170 | 205 | 169 | 185 | 14,543,200 |
2021/04/14 | 153 | 156 | 150 | 155 | 107,900 |
2021/04/13 | 152 | 153 | 151 | 153 | 21,400 |
2021/04/12 | 154 | 154 | 152 | 152 | 33,900 |
2021/04/09 | 151 | 154 | 151 | 153 | 41,100 |
2021/04/08 | 153 | 153 | 151 | 151 | 75,100 |
2021/04/07 | 156 | 157 | 153 | 153 | 80,400 |
2021/04/06 | 155 | 155 | 153 | 153 | 44,000 |
2021/04/05 | 152 | 155 | 152 | 154 | 97,500 |
2021/04/02 | 157 | 157 | 154 | 154 | 50,600 |
2021/04/01 | 154 | 157 | 154 | 156 | 34,800 |
2021/03/31 | 154 | 154 | 153 | 154 | 36,200 |
2021/03/30 | 155 | 155 | 152 | 152 | 50,000 |
2021/03/29 | 154 | 156 | 152 | 153 | 105,500 |
2021/03/26 | 152 | 154 | 149 | 152 | 84,200 |
2021/03/25 | 149 | 152 | 148 | 149 | 94,800 |
2021/03/24 | 153 | 153 | 148 | 148 | 208,200 |
2021/03/23 | 159 | 159 | 153 | 153 | 133,800 |
2021/03/22 | 159 | 159 | 156 | 157 | 74,000 |
2021/03/19 | 159 | 160 | 156 | 158 | 130,200 |
2021/03/18 | 159 | 159 | 156 | 159 | 164,700 |
2021/03/17 | 157 | 159 | 156 | 159 | 142,000 |
2021/03/16 | 161 | 162 | 157 | 159 | 318,800 |
2021/03/15 | 167 | 169 | 163 | 166 | 402,000 |
2021/03/12 | 160 | 172 | 160 | 162 | 687,300 |
2021/03/11 | 158 | 159 | 156 | 159 | 142,700 |
2021/03/10 | 155 | 158 | 154 | 155 | 87,100 |
2021/03/09 | 154 | 155 | 152 | 155 | 61,500 |
2021/03/08 | 154 | 154 | 151 | 154 | 67,900 |
2021/03/05 | 153 | 154 | 151 | 153 | 100,400 |
2021/03/04 | 153 | 154 | 150 | 153 | 104,500 |
2021/03/03 | 154 | 154 | 151 | 153 | 62,500 |
2021/03/02 | 153 | 154 | 149 | 154 | 150,700 |
2021/03/01 | 150 | 153 | 150 | 153 | 124,200 |
2021/02/26 | 153 | 155 | 152 | 152 | 109,800 |
2021/02/25 | 155 | 156 | 152 | 155 | 70,700 |
2021/02/24 | 154 | 158 | 150 | 155 | 219,800 |
2021/02/22 | 153 | 155 | 151 | 155 | 128,600 |
2021/02/19 | 152 | 153 | 149 | 151 | 163,000 |
2021/02/18 | 157 | 157 | 151 | 151 | 180,200 |
2021/02/17 | 152 | 158 | 151 | 152 | 192,700 |
2021/02/16 | 154 | 155 | 152 | 153 | 122,500 |
2021/02/15 | 156 | 157 | 154 | 154 | 124,900 |
2021/02/12 | 154 | 158 | 151 | 154 | 105,800 |
2021/02/10 | 157 | 161 | 153 | 154 | 200,700 |
2021/02/09 | 154 | 164 | 154 | 158 | 380,900 |
2021/02/08 | 153 | 155 | 152 | 154 | 71,600 |
2021/02/05 | 149 | 154 | 149 | 152 | 128,800 |
2021/02/04 | 150 | 151 | 148 | 149 | 111,400 |
2021/02/03 | 151 | 152 | 148 | 149 | 102,900 |
2021/02/02 | 145 | 151 | 145 | 147 | 158,600 |
2021/02/01 | 144 | 148 | 144 | 146 | 69,000 |
2021/01/29 | 150 | 150 | 144 | 145 | 239,000 |
2021/01/28 | 151 | 153 | 147 | 147 | 285,000 |
2021/01/27 | 152 | 155 | 152 | 153 | 72,300 |
2021/01/26 | 153 | 154 | 152 | 154 | 149,100 |
2021/01/25 | 152 | 156 | 151 | 154 | 165,900 |
2021/01/22 | 151 | 153 | 149 | 152 | 98,800 |
2021/01/21 | 148 | 153 | 148 | 150 | 237,600 |
2021/01/20 | 147 | 149 | 146 | 148 | 107,800 |
2021/01/19 | 146 | 148 | 146 | 148 | 67,200 |
2021/01/18 | 147 | 148 | 145 | 147 | 97,600 |
2021/01/15 | 146 | 147 | 143 | 145 | 91,300 |
2021/01/14 | 149 | 149 | 144 | 144 | 210,700 |
2021/01/13 | 149 | 151 | 148 | 149 | 111,400 |
2021/01/12 | 149 | 153 | 148 | 150 | 170,200 |
2021/01/08 | 150 | 150 | 145 | 149 | 236,500 |
2021/01/07 | 147 | 154 | 146 | 147 | 373,200 |
2021/01/06 | 145 | 149 | 144 | 144 | 198,300 |
2021/01/05 | 139 | 145 | 139 | 144 | 164,300 |
2021/01/04 | 144 | 145 | 139 | 141 | 234,700 |