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 |
---|---|---|---|---|---|
2023/12/29 | 101 | 104 | 101 | 103 | 98,100 |
2023/12/28 | 98 | 103 | 98 | 103 | 133,900 |
2023/12/27 | 95 | 100 | 93 | 99 | 189,200 |
2023/12/26 | 99 | 100 | 96 | 98 | 62,200 |
2023/12/25 | 99 | 99 | 95 | 98 | 110,100 |
2023/12/22 | 95 | 105 | 95 | 100 | 461,600 |
2023/12/21 | 93 | 97 | 92 | 96 | 84,700 |
2023/12/20 | 91 | 95 | 91 | 93 | 169,000 |
2023/12/19 | 91 | 92 | 90 | 91 | 110,500 |
2023/12/18 | 91 | 93 | 91 | 91 | 67,700 |
2023/12/15 | 91 | 93 | 91 | 93 | 27,900 |
2023/12/14 | 93 | 94 | 92 | 92 | 46,700 |
2023/12/13 | 91 | 93 | 90 | 93 | 54,800 |
2023/12/12 | 91 | 93 | 90 | 91 | 82,200 |
2023/12/11 | 90 | 92 | 89 | 92 | 47,500 |
2023/12/08 | 91 | 92 | 89 | 90 | 76,300 |
2023/12/07 | 92 | 93 | 91 | 91 | 89,500 |
2023/12/06 | 93 | 95 | 93 | 93 | 80,100 |
2023/12/05 | 92 | 94 | 91 | 93 | 99,300 |
2023/12/04 | 100 | 100 | 92 | 92 | 361,600 |
2023/12/01 | 99 | 100 | 98 | 98 | 107,300 |
2023/11/30 | 103 | 103 | 98 | 99 | 194,600 |
2023/11/29 | 100 | 103 | 98 | 102 | 296,100 |
2023/11/28 | 101 | 102 | 97 | 100 | 370,400 |
2023/11/27 | 109 | 109 | 99 | 100 | 547,200 |
2023/11/24 | 111 | 111 | 103 | 106 | 603,200 |
2023/11/22 | 110 | 112 | 108 | 109 | 261,200 |
2023/11/21 | 108 | 112 | 105 | 108 | 601,000 |
2023/11/20 | 102 | 114 | 100 | 108 | 1,315,800 |
2023/11/17 | 112 | 112 | 100 | 101 | 1,317,600 |
2023/11/16 | 89 | 110 | 86 | 110 | 2,407,800 |
2023/11/15 | 91 | 103 | 87 | 89 | 2,145,300 |
2023/11/14 | 89 | 93 | 86 | 86 | 172,600 |
2023/11/13 | 92 | 92 | 86 | 89 | 121,700 |
2023/11/10 | 90 | 92 | 89 | 91 | 59,900 |
2023/11/09 | 89 | 90 | 89 | 90 | 53,200 |
2023/11/08 | 87 | 92 | 87 | 88 | 152,000 |
2023/11/07 | 88 | 88 | 86 | 86 | 61,800 |
2023/11/06 | 87 | 90 | 85 | 88 | 156,700 |
2023/11/02 | 83 | 86 | 83 | 86 | 33,200 |
2023/11/01 | 86 | 86 | 82 | 83 | 45,900 |
2023/10/31 | 83 | 87 | 83 | 84 | 91,600 |
2023/10/30 | 83 | 85 | 83 | 85 | 27,200 |
2023/10/27 | 84 | 86 | 83 | 84 | 100,400 |
2023/10/26 | 86 | 86 | 84 | 84 | 84,300 |
2023/10/25 | 89 | 89 | 85 | 87 | 167,700 |
2023/10/24 | 89 | 91 | 84 | 89 | 346,100 |
2023/10/23 | 92 | 92 | 88 | 91 | 362,800 |
2023/10/20 | 93 | 93 | 88 | 92 | 669,800 |
2023/10/19 | 105 | 108 | 93 | 95 | 3,371,500 |
2023/10/18 | 105 | 105 | 103 | 105 | 1,230,400 |
2023/10/17 | 76 | 76 | 73 | 75 | 66,300 |
2023/10/16 | 78 | 78 | 75 | 75 | 54,300 |
2023/10/13 | 83 | 83 | 78 | 79 | 103,300 |
2023/10/12 | 82 | 83 | 82 | 83 | 3,200 |
2023/10/11 | 82 | 83 | 82 | 82 | 7,000 |
2023/10/10 | 83 | 83 | 82 | 83 | 7,200 |
2023/10/06 | 80 | 82 | 80 | 82 | 11,400 |
2023/10/05 | 81 | 82 | 80 | 82 | 18,600 |
2023/10/04 | 81 | 81 | 79 | 81 | 73,200 |
2023/10/03 | 84 | 84 | 81 | 82 | 95,400 |
2023/10/02 | 86 | 86 | 84 | 84 | 18,700 |
2023/09/29 | 84 | 86 | 84 | 85 | 14,700 |
2023/09/28 | 81 | 85 | 81 | 84 | 103,900 |
2023/09/27 | 84 | 85 | 83 | 85 | 25,000 |
2023/09/26 | 86 | 86 | 83 | 84 | 18,900 |
2023/09/25 | 83 | 85 | 83 | 85 | 39,300 |
2023/09/22 | 83 | 86 | 83 | 85 | 45,400 |
2023/09/21 | 86 | 87 | 83 | 85 | 96,300 |
2023/09/20 | 88 | 88 | 85 | 86 | 112,800 |
2023/09/19 | 91 | 91 | 87 | 88 | 95,900 |
2023/09/15 | 89 | 91 | 89 | 90 | 41,700 |
2023/09/14 | 89 | 91 | 89 | 91 | 24,800 |
2023/09/13 | 90 | 90 | 89 | 89 | 27,000 |
2023/09/12 | 92 | 92 | 89 | 90 | 52,300 |
2023/09/11 | 93 | 93 | 92 | 92 | 45,800 |
2023/09/08 | 91 | 93 | 91 | 93 | 40,000 |
2023/09/07 | 91 | 92 | 91 | 92 | 9,800 |
2023/09/06 | 92 | 93 | 91 | 93 | 9,300 |
2023/09/05 | 92 | 92 | 92 | 92 | 19,300 |
2023/09/04 | 91 | 92 | 91 | 92 | 22,300 |
2023/09/01 | 91 | 92 | 91 | 91 | 7,000 |
2023/08/31 | 91 | 92 | 90 | 91 | 36,600 |
2023/08/30 | 91 | 92 | 89 | 92 | 73,400 |
2023/08/29 | 89 | 91 | 89 | 90 | 49,700 |
2023/08/28 | 89 | 89 | 88 | 89 | 41,000 |
2023/08/25 | 87 | 89 | 87 | 89 | 33,700 |
2023/08/24 | 88 | 88 | 87 | 88 | 11,100 |
2023/08/23 | 88 | 89 | 87 | 87 | 31,600 |
2023/08/22 | 89 | 89 | 88 | 89 | 4,500 |
2023/08/21 | 88 | 89 | 87 | 88 | 27,700 |
2023/08/18 | 87 | 89 | 87 | 88 | 68,300 |
2023/08/17 | 90 | 91 | 87 | 90 | 69,800 |
2023/08/16 | 91 | 92 | 90 | 90 | 20,200 |
2023/08/15 | 93 | 93 | 91 | 91 | 44,000 |
2023/08/14 | 93 | 93 | 91 | 91 | 24,300 |
2023/08/10 | 95 | 95 | 92 | 92 | 63,400 |
2023/08/09 | 93 | 95 | 91 | 95 | 99,200 |
2023/08/08 | 95 | 95 | 93 | 93 | 26,800 |
2023/08/07 | 95 | 95 | 93 | 95 | 36,700 |
2023/08/04 | 95 | 95 | 94 | 95 | 11,300 |
2023/08/03 | 95 | 95 | 94 | 94 | 34,600 |
2023/08/02 | 96 | 96 | 94 | 95 | 40,300 |
2023/08/01 | 96 | 96 | 95 | 95 | 6,000 |
2023/07/31 | 96 | 96 | 95 | 96 | 2,100 |
2023/07/28 | 97 | 97 | 95 | 96 | 40,800 |
2023/07/27 | 97 | 97 | 96 | 97 | 2,600 |
2023/07/26 | 98 | 98 | 96 | 97 | 9,400 |
2023/07/25 | 98 | 98 | 97 | 97 | 3,400 |
2023/07/24 | 97 | 98 | 96 | 97 | 8,600 |
2023/07/21 | 97 | 97 | 95 | 97 | 15,200 |
2023/07/20 | 96 | 97 | 96 | 96 | 7,200 |
2023/07/19 | 97 | 97 | 96 | 97 | 28,600 |
2023/07/18 | 97 | 97 | 96 | 97 | 10,900 |
2023/07/14 | 97 | 97 | 97 | 97 | 17,300 |
2023/07/13 | 98 | 98 | 95 | 98 | 98,100 |
2023/07/12 | 99 | 99 | 97 | 97 | 84,700 |
2023/07/11 | 101 | 101 | 98 | 99 | 56,900 |
2023/07/10 | 99 | 100 | 98 | 99 | 12,100 |
2023/07/07 | 99 | 99 | 98 | 99 | 12,900 |
2023/07/06 | 99 | 100 | 99 | 99 | 17,100 |
2023/07/05 | 100 | 100 | 99 | 99 | 21,800 |
2023/07/04 | 101 | 101 | 100 | 100 | 5,900 |
2023/07/03 | 100 | 101 | 99 | 101 | 18,100 |
2023/06/30 | 100 | 100 | 99 | 99 | 20,900 |
2023/06/29 | 99 | 100 | 98 | 99 | 57,600 |
2023/06/28 | 99 | 100 | 99 | 99 | 8,300 |
2023/06/27 | 100 | 100 | 97 | 98 | 58,700 |
2023/06/26 | 101 | 101 | 99 | 100 | 14,400 |
2023/06/23 | 99 | 101 | 99 | 100 | 55,400 |
2023/06/22 | 101 | 101 | 99 | 99 | 22,000 |
2023/06/21 | 101 | 101 | 100 | 101 | 14,100 |
2023/06/20 | 101 | 101 | 99 | 100 | 19,800 |
2023/06/19 | 100 | 101 | 100 | 101 | 25,100 |
2023/06/16 | 99 | 100 | 99 | 99 | 6,700 |
2023/06/15 | 100 | 100 | 97 | 99 | 38,400 |
2023/06/14 | 100 | 101 | 99 | 100 | 14,400 |
2023/06/13 | 100 | 101 | 99 | 100 | 16,900 |
2023/06/12 | 100 | 101 | 99 | 100 | 29,200 |
2023/06/09 | 100 | 101 | 98 | 100 | 14,300 |
2023/06/08 | 100 | 102 | 97 | 100 | 82,600 |
2023/06/07 | 101 | 101 | 99 | 100 | 12,100 |
2023/06/06 | 98 | 101 | 98 | 101 | 36,000 |
2023/06/05 | 99 | 100 | 99 | 99 | 11,600 |
2023/06/02 | 99 | 100 | 99 | 99 | 5,100 |
2023/06/01 | 98 | 100 | 98 | 99 | 14,400 |
2023/05/31 | 99 | 100 | 98 | 99 | 23,100 |
2023/05/30 | 99 | 101 | 99 | 99 | 19,100 |
2023/05/29 | 100 | 102 | 97 | 99 | 142,300 |
2023/05/26 | 102 | 102 | 100 | 101 | 18,900 |
2023/05/25 | 101 | 101 | 100 | 101 | 11,000 |
2023/05/24 | 101 | 101 | 100 | 101 | 5,800 |
2023/05/23 | 101 | 101 | 100 | 101 | 14,800 |
2023/05/22 | 99 | 101 | 99 | 100 | 5,100 |
2023/05/19 | 100 | 101 | 99 | 99 | 27,500 |
2023/05/18 | 100 | 101 | 99 | 99 | 38,200 |
2023/05/17 | 99 | 101 | 99 | 100 | 7,400 |
2023/05/16 | 102 | 103 | 99 | 100 | 55,500 |
2023/05/15 | 99 | 104 | 99 | 102 | 81,300 |
2023/05/12 | 106 | 107 | 97 | 103 | 323,600 |
2023/05/11 | 107 | 108 | 106 | 108 | 8,200 |
2023/05/10 | 108 | 108 | 107 | 107 | 8,000 |
2023/05/09 | 107 | 108 | 107 | 108 | 19,500 |
2023/05/08 | 108 | 108 | 106 | 107 | 13,200 |
2023/05/02 | 106 | 108 | 106 | 108 | 22,000 |
2023/05/01 | 107 | 108 | 106 | 108 | 29,600 |
2023/04/28 | 106 | 108 | 106 | 108 | 32,400 |
2023/04/27 | 105 | 106 | 105 | 106 | 13,400 |
2023/04/26 | 106 | 106 | 105 | 105 | 23,400 |
2023/04/25 | 106 | 106 | 105 | 105 | 36,000 |
2023/04/24 | 106 | 106 | 105 | 105 | 21,600 |
2023/04/21 | 105 | 106 | 105 | 105 | 38,400 |
2023/04/20 | 107 | 107 | 106 | 106 | 46,300 |
2023/04/19 | 107 | 108 | 107 | 107 | 40,100 |
2023/04/18 | 108 | 108 | 107 | 108 | 15,400 |
2023/04/17 | 107 | 107 | 106 | 107 | 63,600 |
2023/04/14 | 108 | 108 | 106 | 107 | 30,800 |
2023/04/13 | 108 | 109 | 107 | 108 | 75,200 |
2023/04/12 | 109 | 110 | 108 | 109 | 31,600 |
2023/04/11 | 107 | 110 | 106 | 109 | 122,600 |
2023/04/10 | 106 | 107 | 106 | 107 | 28,200 |
2023/04/07 | 106 | 107 | 105 | 106 | 33,600 |
2023/04/06 | 105 | 107 | 105 | 107 | 73,700 |
2023/04/05 | 108 | 108 | 105 | 107 | 164,300 |
2023/04/04 | 109 | 109 | 107 | 109 | 50,400 |
2023/04/03 | 109 | 110 | 107 | 109 | 201,700 |
2023/03/31 | 109 | 110 | 108 | 110 | 53,000 |
2023/03/30 | 112 | 112 | 108 | 108 | 121,700 |
2023/03/29 | 112 | 112 | 110 | 111 | 88,500 |
2023/03/28 | 111 | 112 | 109 | 112 | 527,400 |
2023/03/27 | 115 | 116 | 110 | 112 | 425,000 |
2023/03/24 | 114 | 116 | 112 | 114 | 603,800 |
2023/03/23 | 138 | 138 | 112 | 113 | 2,329,200 |
2023/03/22 | 134 | 143 | 133 | 138 | 341,500 |
2023/03/20 | 134 | 134 | 131 | 134 | 95,600 |
2023/03/17 | 127 | 134 | 125 | 134 | 223,400 |
2023/03/16 | 125 | 127 | 122 | 127 | 105,200 |
2023/03/15 | 130 | 131 | 124 | 126 | 391,300 |
2023/03/14 | 121 | 136 | 119 | 125 | 916,300 |
2023/03/13 | 119 | 120 | 117 | 120 | 192,200 |
2023/03/10 | 120 | 121 | 118 | 121 | 226,200 |
2023/03/09 | 113 | 123 | 112 | 122 | 844,300 |
2023/03/08 | 110 | 112 | 109 | 112 | 132,700 |
2023/03/07 | 111 | 111 | 108 | 110 | 85,000 |
2023/03/06 | 111 | 111 | 110 | 110 | 13,000 |
2023/03/03 | 110 | 111 | 110 | 111 | 16,200 |
2023/03/02 | 111 | 111 | 109 | 111 | 78,300 |
2023/03/01 | 111 | 111 | 110 | 111 | 34,600 |
2023/02/28 | 112 | 113 | 109 | 111 | 151,600 |
2023/02/27 | 114 | 114 | 111 | 112 | 38,600 |
2023/02/24 | 109 | 115 | 108 | 113 | 131,800 |
2023/02/22 | 110 | 110 | 108 | 109 | 54,300 |
2023/02/21 | 108 | 110 | 108 | 109 | 64,300 |
2023/02/20 | 109 | 109 | 107 | 108 | 31,000 |
2023/02/17 | 109 | 109 | 107 | 109 | 45,400 |
2023/02/16 | 108 | 110 | 107 | 110 | 14,000 |
2023/02/15 | 108 | 109 | 104 | 109 | 88,100 |
2023/02/14 | 109 | 110 | 108 | 110 | 39,100 |
2023/02/13 | 110 | 110 | 107 | 109 | 21,900 |
2023/02/10 | 110 | 111 | 108 | 109 | 40,800 |
2023/02/09 | 109 | 110 | 108 | 110 | 18,400 |
2023/02/08 | 110 | 111 | 108 | 109 | 48,100 |
2023/02/07 | 111 | 111 | 108 | 110 | 27,700 |
2023/02/06 | 110 | 110 | 109 | 110 | 10,300 |
2023/02/03 | 110 | 111 | 109 | 109 | 17,800 |
2023/02/02 | 110 | 111 | 110 | 110 | 12,300 |
2023/02/01 | 111 | 111 | 110 | 110 | 16,500 |
2023/01/31 | 112 | 112 | 110 | 111 | 26,400 |
2023/01/30 | 111 | 112 | 110 | 112 | 39,500 |
2023/01/27 | 112 | 113 | 111 | 111 | 30,700 |
2023/01/26 | 113 | 113 | 110 | 112 | 62,000 |
2023/01/25 | 111 | 112 | 110 | 111 | 50,100 |
2023/01/24 | 110 | 111 | 109 | 111 | 22,800 |
2023/01/23 | 110 | 111 | 109 | 109 | 35,400 |
2023/01/20 | 109 | 110 | 108 | 110 | 32,400 |
2023/01/19 | 109 | 111 | 109 | 110 | 13,100 |
2023/01/18 | 110 | 111 | 109 | 110 | 24,400 |
2023/01/17 | 108 | 112 | 107 | 110 | 65,500 |
2023/01/16 | 108 | 110 | 108 | 108 | 40,600 |
2023/01/13 | 106 | 107 | 106 | 107 | 14,700 |
2023/01/12 | 106 | 107 | 105 | 105 | 25,500 |
2023/01/11 | 105 | 106 | 104 | 106 | 7,400 |
2023/01/10 | 105 | 106 | 103 | 104 | 31,400 |
2023/01/06 | 104 | 105 | 102 | 105 | 33,800 |
2023/01/05 | 105 | 105 | 103 | 103 | 33,100 |
2023/01/04 | 106 | 106 | 104 | 105 | 17,400 |