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
2022/12/30 104 106 103 106 41,800
2022/12/29 103 105 102 103 73,400
2022/12/28 106 106 102 103 155,100
2022/12/27 106 110 106 106 134,000
2022/12/26 110 110 105 107 156,100
2022/12/23 113 113 105 110 134,400
2022/12/22 114 114 112 114 19,000
2022/12/21 113 115 112 114 38,500
2022/12/20 117 117 113 115 112,200
2022/12/19 116 118 114 117 41,000
2022/12/16 119 120 116 116 35,200
2022/12/15 120 121 118 120 68,400
2022/12/14 122 122 120 120 34,800
2022/12/13 120 122 120 122 16,800
2022/12/12 122 122 120 122 13,300
2022/12/09 122 122 119 121 50,800
2022/12/08 122 123 121 122 16,500
2022/12/07 122 123 120 123 18,200
2022/12/06 122 123 121 122 13,700
2022/12/05 123 124 118 121 122,200
2022/12/02 123 124 123 123 29,500
2022/12/01 125 125 123 123 39,900
2022/11/30 124 125 123 125 49,300
2022/11/29 123 124 121 122 69,500
2022/11/28 124 125 122 125 43,400
2022/11/25 121 124 120 123 43,400
2022/11/24 123 123 120 121 30,900
2022/11/22 120 124 119 121 73,800
2022/11/21 121 121 119 121 16,800
2022/11/18 120 120 119 120 19,100
2022/11/17 119 120 118 120 46,500
2022/11/16 120 120 117 120 76,300
2022/11/15 114 121 114 120 153,900
2022/11/14 114 116 113 115 132,100
2022/11/11 114 116 113 114 90,800
2022/11/10 115 115 113 115 75,500
2022/11/09 115 115 113 115 25,700
2022/11/08 114 115 113 115 45,600
2022/11/07 115 115 114 115 18,300
2022/11/04 114 116 114 114 78,400
2022/11/02 114 116 114 116 55,000
2022/11/01 115 115 113 115 27,100
2022/10/31 115 115 113 115 15,100
2022/10/28 113 115 113 114 46,600
2022/10/27 113 116 113 113 38,500
2022/10/26 114 114 113 114 71,600
2022/10/25 115 115 113 114 47,300
2022/10/24 117 117 113 114 103,000
2022/10/21 120 120 115 116 121,000
2022/10/20 114 135 114 119 797,600
2022/10/19 114 115 114 114 15,600
2022/10/18 114 116 114 114 31,700
2022/10/17 114 116 113 113 26,000
2022/10/14 115 116 113 116 21,600
2022/10/13 116 118 112 114 34,000
2022/10/12 116 117 115 116 7,200
2022/10/11 119 119 114 115 21,100
2022/10/07 120 121 119 119 19,600
2022/10/06 119 120 118 119 18,200
2022/10/05 119 120 117 119 20,100
2022/10/04 116 120 116 119 30,100
2022/10/03 112 117 112 117 34,000
2022/09/30 116 116 113 113 54,800
2022/09/29 122 122 116 117 47,500
2022/09/28 123 123 117 121 59,800
2022/09/27 123 125 122 123 19,300
2022/09/26 127 127 121 124 36,200
2022/09/22 122 127 121 125 111,400
2022/09/21 125 126 123 124 65,500
2022/09/20 131 131 126 128 44,700
2022/09/16 133 134 128 129 87,000
2022/09/15 136 137 133 133 24,300
2022/09/14 136 137 133 135 118,800
2022/09/13 138 139 136 138 42,300
2022/09/12 139 140 136 138 40,800
2022/09/09 139 139 137 139 38,200
2022/09/08 140 141 138 139 56,700
2022/09/07 137 140 134 140 62,100
2022/09/06 135 138 135 138 39,100
2022/09/05 138 138 135 135 64,600
2022/09/02 140 141 136 139 90,800
2022/09/01 142 144 140 140 77,300
2022/08/31 140 145 140 144 147,800
2022/08/30 141 143 139 140 132,100
2022/08/29 144 145 140 141 107,900
2022/08/26 147 147 144 145 82,100
2022/08/25 149 150 144 146 142,100
2022/08/24 148 149 146 149 68,500
2022/08/23 152 152 147 149 95,900
2022/08/22 149 152 149 151 84,900
2022/08/19 143 155 143 149 277,000
2022/08/18 145 146 143 146 37,500
2022/08/17 142 146 142 145 63,300
2022/08/16 139 146 139 141 95,800
2022/08/15 143 144 139 139 123,100
2022/08/12 146 147 144 146 116,400
2022/08/10 146 146 143 145 28,400
2022/08/09 144 147 143 144 29,100
2022/08/08 144 146 141 146 30,700
2022/08/05 144 146 142 144 46,900
2022/08/04 140 144 139 144 61,700
2022/08/03 140 141 137 140 118,300
2022/08/02 140 144 140 140 104,600
2022/08/01 146 149 141 142 289,700
2022/07/29 147 152 144 148 616,900
2022/07/28 160 174 149 149 5,503,100
2022/07/27 137 140 135 140 34,800
2022/07/26 136 144 131 137 100,300
2022/07/25 137 137 130 131 51,000
2022/07/22 138 139 136 136 56,100
2022/07/21 138 140 138 138 31,600
2022/07/20 138 141 138 140 61,100
2022/07/19 138 138 136 138 46,900
2022/07/15 138 139 137 137 46,900
2022/07/14 135 139 135 139 86,400
2022/07/13 133 135 133 135 26,000
2022/07/12 134 134 132 134 11,700
2022/07/11 137 137 133 135 68,500
2022/07/08 131 135 131 134 62,500
2022/07/07 132 134 130 132 35,300
2022/07/06 131 133 130 132 25,300
2022/07/05 131 133 130 131 41,000
2022/07/04 131 132 129 132 18,900
2022/07/01 129 132 129 130 25,300
2022/06/30 133 134 130 130 59,100
2022/06/29 132 134 131 134 31,200
2022/06/28 133 134 130 133 49,100
2022/06/27 133 134 130 134 90,600
2022/06/24 129 133 128 133 42,500
2022/06/23 130 139 127 129 226,600
2022/06/22 129 131 125 127 93,500
2022/06/21 121 128 121 128 37,200
2022/06/20 126 126 119 121 104,900
2022/06/17 124 127 122 126 61,400
2022/06/16 128 129 125 128 97,700
2022/06/15 126 129 126 126 16,600
2022/06/14 129 130 127 127 105,800
2022/06/13 132 132 129 130 71,800
2022/06/10 133 135 133 133 66,800
2022/06/09 134 135 131 135 141,800
2022/06/08 132 134 131 134 40,600
2022/06/07 131 133 129 132 65,000
2022/06/06 127 131 127 130 103,800
2022/06/03 127 128 125 127 55,000
2022/06/02 129 129 125 127 99,000
2022/06/01 130 131 128 129 61,000
2022/05/31 128 130 127 130 108,900
2022/05/30 129 132 128 129 82,400
2022/05/27 129 134 127 131 298,100
2022/05/26 131 132 128 131 126,900
2022/05/25 131 132 128 131 154,300
2022/05/24 134 134 131 131 67,500
2022/05/23 131 136 130 136 166,900
2022/05/20 132 133 127 131 180,000
2022/05/19 130 135 129 132 168,000
2022/05/18 135 138 133 134 154,600
2022/05/17 133 139 133 137 204,700
2022/05/16 130 137 130 135 157,200
2022/05/13 130 135 129 132 149,600
2022/05/12 142 146 129 129 599,000
2022/05/11 134 140 134 135 213,600
2022/05/10 131 135 129 133 125,700
2022/05/09 141 141 131 131 308,300
2022/05/06 128 146 128 134 1,059,700
2022/05/02 128 131 126 129 174,900
2022/04/28 130 145 130 130 1,008,500
2022/04/27 134 135 128 130 690,500
2022/04/26 125 168 125 134 7,690,400
2022/04/25 123 130 121 124 245,100
2022/04/22 132 135 127 127 521,500
2022/04/21 154 159 135 137 2,089,300
2022/04/20 125 166 118 159 6,802,300
2022/04/19 115 128 114 120 336,500
2022/04/18 116 116 113 113 32,800
2022/04/15 116 116 114 115 14,900
2022/04/14 115 117 115 115 13,800
2022/04/13 115 117 114 115 21,800
2022/04/12 115 117 113 114 63,400
2022/04/11 121 121 116 116 47,100
2022/04/08 119 122 116 119 58,200
2022/04/07 119 120 115 116 69,400
2022/04/06 122 123 119 121 74,000
2022/04/05 120 124 119 124 96,300
2022/04/04 120 121 116 119 74,500
2022/04/01 116 119 115 116 89,200
2022/03/31 121 121 118 118 83,900
2022/03/30 117 125 117 122 167,400
2022/03/29 110 121 108 119 216,400
2022/03/28 114 115 109 110 197,100
2022/03/25 118 123 114 114 339,900
2022/03/24 114 129 112 118 2,140,500
2022/03/23 109 109 106 109 44,300
2022/03/22 110 110 106 106 28,600
2022/03/18 107 111 106 110 89,400
2022/03/17 105 109 105 108 127,900
2022/03/16 106 106 103 104 46,500
2022/03/15 105 105 103 105 36,700
2022/03/14 105 107 104 105 31,500
2022/03/11 106 107 104 105 53,700
2022/03/10 106 110 105 109 138,400
2022/03/09 104 108 103 106 187,100
2022/03/08 111 112 106 106 68,000
2022/03/07 115 115 110 112 70,600
2022/03/04 120 120 116 116 32,500
2022/03/03 121 123 119 119 38,400
2022/03/02 122 124 120 120 84,400
2022/03/01 119 124 119 123 77,800
2022/02/28 118 120 116 118 88,200
2022/02/25 110 117 110 114 75,600
2022/02/24 115 116 108 109 87,000
2022/02/22 114 117 113 115 39,500
2022/02/21 117 118 115 115 50,700
2022/02/18 120 121 116 119 73,700
2022/02/17 122 126 119 121 53,500
2022/02/16 119 123 119 120 46,000
2022/02/15 123 123 118 118 96,300
2022/02/14 129 129 123 123 84,500
2022/02/10 130 133 129 131 58,500
2022/02/09 131 134 129 131 30,900
2022/02/08 134 134 126 129 92,000
2022/02/07 131 139 130 136 171,500
2022/02/04 131 133 126 131 55,500
2022/02/03 131 134 129 131 82,300
2022/02/02 128 134 127 133 98,200
2022/02/01 124 129 122 127 232,100
2022/01/31 116 122 115 120 183,600
2022/01/28 120 121 114 118 249,100
2022/01/27 134 134 117 120 718,300
2022/01/26 138 141 136 137 67,200
2022/01/25 141 141 134 136 112,900
2022/01/24 143 143 137 143 93,000
2022/01/21 139 145 137 145 215,300
2022/01/20 126 147 126 143 547,400
2022/01/19 147 169 129 129 1,739,200
2022/01/18 143 146 140 142 171,500
2022/01/17 147 147 140 142 146,100
2022/01/14 151 152 142 147 218,500
2022/01/13 157 158 154 155 45,000
2022/01/12 157 164 156 159 95,200
2022/01/11 153 156 150 156 116,700
2022/01/07 155 160 149 153 343,600
2022/01/06 161 161 152 157 212,100
2022/01/05 165 167 161 163 136,000
2022/01/04 174 174 166 167 106,600

このページの先頭へ