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

ＨＰＣシステムズ(6597)の株価時系列情報

ＨＰＣシステムズ(6597)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
2024/04/26 2,152 2,191 2,125 2,157 25,300
2024/04/25 2,239 2,239 2,150 2,150 40,200
2024/04/24 2,253 2,288 2,232 2,239 20,100
2024/04/23 2,260 2,279 2,218 2,229 22,500
2024/04/22 2,235 2,268 2,177 2,242 58,200
2024/04/19 2,312 2,355 2,205 2,230 63,900
2024/04/18 2,302 2,458 2,302 2,304 151,000
2024/04/17 2,275 2,299 2,196 2,216 28,100
2024/04/16 2,222 2,233 2,171 2,225 43,900
2024/04/15 2,269 2,290 2,236 2,253 21,000
2024/04/12 2,261 2,339 2,250 2,315 29,100
2024/04/11 2,280 2,280 2,231 2,238 29,200
2024/04/10 2,305 2,345 2,287 2,288 22,300
2024/04/09 2,299 2,311 2,282 2,305 17,700
2024/04/08 2,302 2,344 2,261 2,284 20,900
2024/04/05 2,306 2,339 2,273 2,303 27,900
2024/04/04 2,438 2,439 2,366 2,366 30,100
2024/04/03 2,418 2,472 2,343 2,369 52,400
2024/04/02 2,444 2,493 2,433 2,457 26,100
2024/04/01 2,500 2,534 2,416 2,431 32,800
2024/03/29 2,454 2,507 2,435 2,495 24,100
2024/03/28 2,555 2,559 2,455 2,465 40,500
2024/03/27 2,558 2,568 2,506 2,521 49,300
2024/03/26 2,627 2,642 2,555 2,577 83,300
2024/03/25 2,431 2,667 2,417 2,617 143,400
2024/03/22 2,553 2,553 2,420 2,420 75,100
2024/03/21 2,629 2,640 2,502 2,503 163,600
2024/03/19 2,356 2,540 2,280 2,429 270,500
2024/03/18 2,184 2,240 2,169 2,233 40,900
2024/03/15 2,232 2,251 2,134 2,134 50,300
2024/03/14 2,319 2,354 2,250 2,260 35,300
2024/03/13 2,419 2,419 2,287 2,324 32,000
2024/03/12 2,290 2,385 2,272 2,385 31,200
2024/03/11 2,350 2,350 2,272 2,325 69,100
2024/03/08 2,530 2,540 2,421 2,437 92,900
2024/03/07 2,695 2,711 2,551 2,555 87,300
2024/03/06 2,650 2,682 2,592 2,613 111,000
2024/03/05 2,700 2,837 2,589 2,717 330,800
2024/03/04 2,450 2,562 2,424 2,437 107,200
2024/03/01 2,478 2,478 2,389 2,423 43,600
2024/02/29 2,330 2,458 2,310 2,444 70,000
2024/02/28 2,440 2,464 2,328 2,332 91,600
2024/02/27 2,315 2,600 2,313 2,443 329,500
2024/02/26 2,167 2,190 2,091 2,133 78,100
2024/02/22 2,203 2,299 2,156 2,183 75,400
2024/02/21 2,149 2,180 2,103 2,103 45,100
2024/02/20 2,189 2,240 2,151 2,216 59,500
2024/02/19 2,151 2,205 2,120 2,195 56,500
2024/02/16 2,059 2,175 2,059 2,139 116,100
2024/02/15 1,832 2,047 1,830 2,001 106,500
2024/02/14 1,905 1,916 1,832 1,846 59,900
2024/02/13 1,912 1,950 1,892 1,944 41,800
2024/02/09 1,931 1,953 1,902 1,902 32,000
2024/02/08 1,960 1,988 1,947 1,951 19,900
2024/02/07 2,000 2,000 1,957 1,960 14,500
2024/02/06 1,975 2,015 1,946 2,001 15,000
2024/02/05 1,975 2,007 1,972 1,994 18,900
2024/02/02 1,973 1,974 1,953 1,968 14,400
2024/02/01 1,961 1,978 1,944 1,949 26,700
2024/01/31 2,000 2,000 1,961 1,991 22,800
2024/01/30 2,009 2,027 1,984 2,009 26,600
2024/01/29 2,030 2,036 1,985 1,986 21,700
2024/01/26 2,062 2,071 2,023 2,023 20,000
2024/01/25 2,018 2,106 1,997 2,070 65,200
2024/01/24 2,017 2,046 2,004 2,016 25,900
2024/01/23 2,060 2,065 2,003 2,015 38,300
2024/01/22 2,020 2,056 1,991 2,056 32,000
2024/01/19 1,930 2,010 1,930 1,991 46,000
2024/01/18 1,967 1,981 1,930 1,930 43,600
2024/01/17 2,036 2,040 1,990 1,990 39,900
2024/01/16 2,060 2,069 2,006 2,006 30,300
2024/01/15 2,070 2,070 2,025 2,060 26,200
2024/01/12 2,045 2,098 2,020 2,082 49,000
2024/01/11 2,070 2,081 2,047 2,053 38,400
2024/01/10 2,120 2,124 2,041 2,070 59,200
2024/01/09 2,090 2,184 2,070 2,120 79,300
2024/01/05 2,151 2,151 2,057 2,067 72,600
2024/01/04 2,151 2,186 2,107 2,172 52,300
2023/12/29 2,220 2,276 2,179 2,239 75,200
2023/12/28 2,164 2,220 2,150 2,220 55,400
2023/12/27 2,050 2,206 2,050 2,170 95,200
2023/12/26 1,984 2,104 1,984 2,050 49,600
2023/12/25 2,071 2,078 1,953 1,985 114,000
2023/12/22 2,055 2,111 2,055 2,078 40,600
2023/12/21 2,090 2,113 2,056 2,058 43,100
2023/12/20 2,177 2,190 2,121 2,143 59,300
2023/12/19 2,176 2,196 2,131 2,177 71,300
2023/12/18 2,095 2,185 2,036 2,166 105,900
2023/12/15 2,050 2,103 2,037 2,087 56,900
2023/12/14 2,120 2,159 2,050 2,050 79,700
2023/12/13 2,141 2,168 2,094 2,120 67,000
2023/12/12 2,220 2,222 2,078 2,121 205,600
2023/12/11 2,028 2,181 2,007 2,103 246,700
2023/12/08 2,010 2,034 1,959 2,013 227,600
2023/12/07 2,110 2,141 2,031 2,063 285,100
2023/12/06 2,225 2,298 2,100 2,174 894,400
2023/12/05 1,947 2,231 1,933 2,177 1,483,300
2023/12/04 1,813 1,948 1,792 1,927 313,300
2023/12/01 1,691 1,705 1,676 1,676 19,800
2023/11/30 1,651 1,693 1,630 1,693 31,200
2023/11/29 1,631 1,671 1,630 1,665 16,400
2023/11/28 1,667 1,682 1,633 1,633 22,700
2023/11/27 1,702 1,724 1,668 1,668 15,900
2023/11/24 1,720 1,737 1,702 1,702 9,100
2023/11/22 1,743 1,765 1,694 1,718 38,000
2023/11/21 1,788 1,788 1,721 1,774 28,900
2023/11/20 1,796 1,805 1,772 1,785 19,500
2023/11/17 1,770 1,796 1,752 1,796 25,000
2023/11/16 1,778 1,809 1,751 1,771 31,400
2023/11/15 1,736 1,804 1,718 1,782 45,200
2023/11/14 1,731 1,745 1,666 1,716 34,000
2023/11/13 1,797 1,797 1,764 1,770 34,400
2023/11/10 1,755 1,786 1,745 1,774 28,700
2023/11/09 1,757 1,769 1,737 1,751 19,900
2023/11/08 1,784 1,793 1,744 1,770 21,400
2023/11/07 1,766 1,786 1,744 1,782 23,600
2023/11/06 1,720 1,789 1,720 1,762 34,100
2023/11/02 1,675 1,714 1,670 1,704 17,800
2023/11/01 1,719 1,719 1,675 1,675 10,300
2023/10/31 1,671 1,710 1,655 1,707 18,600
2023/10/30 1,694 1,715 1,674 1,679 16,900
2023/10/27 1,679 1,696 1,655 1,696 13,800
2023/10/26 1,680 1,696 1,647 1,657 13,800
2023/10/25 1,699 1,719 1,666 1,680 13,700
2023/10/24 1,626 1,698 1,619 1,696 22,700
2023/10/23 1,665 1,718 1,599 1,630 39,000
2023/10/20 1,685 1,709 1,655 1,695 27,500
2023/10/19 1,654 1,695 1,643 1,687 25,800
2023/10/18 1,615 1,660 1,615 1,660 17,200
2023/10/17 1,575 1,634 1,575 1,615 18,600
2023/10/16 1,606 1,606 1,559 1,567 29,300
2023/10/13 1,632 1,654 1,614 1,614 18,900
2023/10/12 1,643 1,665 1,613 1,650 23,100
2023/10/11 1,621 1,644 1,614 1,635 29,100
2023/10/10 1,643 1,643 1,616 1,629 13,400
2023/10/06 1,623 1,633 1,592 1,616 14,600
2023/10/05 1,565 1,626 1,562 1,613 41,100
2023/10/04 1,556 1,590 1,536 1,540 39,000
2023/10/03 1,652 1,652 1,565 1,565 57,200
2023/10/02 1,696 1,713 1,653 1,653 25,500
2023/09/29 1,690 1,696 1,676 1,685 17,600
2023/09/28 1,694 1,694 1,651 1,674 17,900
2023/09/27 1,660 1,685 1,660 1,685 13,900
2023/09/26 1,710 1,710 1,671 1,671 14,400
2023/09/25 1,698 1,727 1,698 1,701 16,400
2023/09/22 1,650 1,715 1,633 1,695 31,800
2023/09/21 1,711 1,711 1,634 1,663 52,900
2023/09/20 1,697 1,725 1,697 1,712 23,600
2023/09/19 1,684 1,702 1,676 1,685 14,300
2023/09/15 1,695 1,695 1,655 1,679 23,200
2023/09/14 1,682 1,698 1,670 1,680 19,000
2023/09/13 1,679 1,681 1,657 1,681 11,000
2023/09/12 1,664 1,683 1,645 1,681 23,700
2023/09/11 1,691 1,705 1,650 1,650 41,400
2023/09/08 1,672 1,699 1,652 1,693 39,100
2023/09/07 1,788 1,793 1,681 1,687 136,600
2023/09/06 1,792 1,811 1,786 1,800 20,100
2023/09/05 1,816 1,833 1,783 1,799 51,800
2023/09/04 1,841 1,879 1,826 1,831 30,600
2023/09/01 1,810 1,837 1,771 1,837 50,800
2023/08/31 1,805 1,821 1,794 1,820 32,800
2023/08/30 1,837 1,847 1,794 1,805 52,200
2023/08/29 1,824 1,837 1,802 1,837 32,300
2023/08/28 1,831 1,877 1,818 1,838 40,600
2023/08/25 1,847 1,883 1,816 1,820 36,700
2023/08/24 1,933 1,951 1,870 1,887 57,300
2023/08/23 1,830 1,910 1,824 1,895 44,200
2023/08/22 1,827 1,840 1,788 1,840 27,900
2023/08/21 1,834 1,848 1,785 1,809 37,300
2023/08/18 1,782 1,886 1,771 1,853 84,100
2023/08/17 1,787 1,820 1,739 1,820 70,000
2023/08/16 1,853 1,874 1,785 1,787 93,100
2023/08/15 2,024 2,029 1,818 1,857 169,100
2023/08/14 1,986 2,031 1,956 1,989 45,900
2023/08/10 1,925 1,979 1,921 1,978 32,200
2023/08/09 1,940 1,952 1,931 1,949 11,400
2023/08/08 2,008 2,029 1,948 1,955 17,600
2023/08/07 1,950 2,008 1,937 1,991 13,400
2023/08/04 1,982 1,988 1,956 1,969 16,900
2023/08/03 2,001 2,016 1,985 1,988 18,300
2023/08/02 2,083 2,086 2,015 2,024 20,400
2023/08/01 2,090 2,145 2,080 2,081 9,900
2023/07/31 2,113 2,113 2,055 2,083 4,100
2023/07/28 2,040 2,089 2,031 2,089 10,700
2023/07/27 2,100 2,100 2,035 2,084 20,000
2023/07/26 2,166 2,166 2,091 2,099 19,400
2023/07/25 2,201 2,201 2,142 2,183 12,700
2023/07/24 2,200 2,235 2,185 2,190 7,400
2023/07/21 2,194 2,220 2,172 2,200 10,400
2023/07/20 2,230 2,248 2,186 2,215 19,500
2023/07/19 2,233 2,280 2,206 2,280 18,000
2023/07/18 2,297 2,327 2,238 2,257 18,200
2023/07/14 2,309 2,360 2,260 2,283 23,900
2023/07/13 2,218 2,322 2,218 2,309 49,300
2023/07/12 2,248 2,286 2,211 2,218 17,900
2023/07/11 2,251 2,283 2,207 2,247 37,400
2023/07/10 2,186 2,260 2,155 2,232 32,200
2023/07/07 2,150 2,200 2,127 2,165 17,800
2023/07/06 2,241 2,260 2,193 2,200 42,900
2023/07/05 2,171 2,226 2,171 2,201 29,100

このページの先頭へ