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
2026/05/22 3,270 3,370 3,270 3,370 101,500
2026/05/21 2,928 2,930 2,822 2,866 70,800
2026/05/20 3,015 3,015 2,792 2,845 107,400
2026/05/19 3,020 3,175 2,985 3,060 152,500
2026/05/18 3,085 3,130 2,904 2,941 129,300
2026/05/15 2,874 2,922 2,825 2,861 79,500
2026/05/14 2,929 2,968 2,800 2,866 77,100
2026/05/13 2,882 2,931 2,840 2,879 85,900
2026/05/12 3,030 3,090 2,946 2,958 108,600
2026/05/11 3,210 3,210 3,055 3,060 166,900
2026/05/08 2,824 3,085 2,791 3,065 297,000
2026/05/07 2,692 2,789 2,668 2,774 88,400
2026/05/01 2,598 2,674 2,557 2,642 100,700
2026/04/30 2,530 2,600 2,518 2,575 50,200
2026/04/28 2,588 2,602 2,520 2,542 64,600
2026/04/27 2,569 2,665 2,535 2,588 74,300
2026/04/24 2,588 2,610 2,525 2,568 97,800
2026/04/23 2,673 2,673 2,581 2,594 83,600
2026/04/22 2,687 2,687 2,610 2,644 65,600
2026/04/21 2,667 2,740 2,648 2,700 98,900
2026/04/20 2,706 2,775 2,645 2,648 112,800
2026/04/17 2,767 2,795 2,706 2,710 113,200
2026/04/16 2,810 2,926 2,760 2,792 215,600
2026/04/15 2,782 2,867 2,713 2,733 330,300
2026/04/14 2,719 2,738 2,632 2,682 239,400
2026/04/13 2,510 2,678 2,510 2,677 308,100
2026/04/10 2,612 2,658 2,506 2,516 484,500
2026/04/09 2,671 2,710 2,555 2,573 595,600
2026/04/08 2,732 2,878 2,635 2,702 1,771,200
2026/04/07 3,045 3,095 2,626 2,646 1,530,200
2026/04/06 2,734 3,390 2,473 3,000 3,602,500
2026/04/03 2,598 2,598 2,598 2,598 47,500
2026/03/27 1,671 1,722 1,671 1,712 23,500
2026/03/26 1,742 1,742 1,680 1,695 25,900
2026/03/25 1,718 1,748 1,718 1,718 23,400
2026/03/24 1,670 1,703 1,670 1,697 33,300
2026/03/23 1,660 1,665 1,612 1,636 65,100
2026/03/19 1,805 1,821 1,747 1,747 37,000
2026/03/18 1,846 1,864 1,823 1,845 39,900
2026/03/17 1,883 1,887 1,836 1,845 33,800
2026/03/16 1,841 1,859 1,820 1,859 22,200
2026/03/13 1,835 1,871 1,810 1,843 29,900
2026/03/12 1,834 1,844 1,805 1,811 26,600
2026/03/11 1,878 1,906 1,868 1,868 27,400
2026/03/10 1,822 1,884 1,817 1,868 35,700
2026/03/09 1,766 1,779 1,710 1,775 54,500
2026/03/06 1,850 1,870 1,820 1,863 23,200
2026/03/05 1,806 1,863 1,806 1,850 37,400
2026/03/04 1,828 1,830 1,711 1,732 77,700
2026/03/03 1,930 1,939 1,851 1,851 60,900
2026/03/02 2,000 2,000 1,928 1,959 51,500
2026/02/27 2,000 2,042 1,999 2,042 31,000
2026/02/26 2,021 2,048 1,978 1,989 36,200
2026/02/25 2,001 2,067 2,001 2,007 27,900
2026/02/24 2,014 2,041 1,975 1,988 49,300
2026/02/20 2,070 2,078 2,000 2,014 40,800
2026/02/19 2,138 2,138 2,057 2,100 60,700
2026/02/18 2,054 2,120 2,041 2,118 80,200
2026/02/17 2,015 2,083 1,981 2,040 108,000
2026/02/16 1,903 2,007 1,882 2,000 113,800
2026/02/13 1,991 1,995 1,861 1,863 91,900
2026/02/12 2,000 2,022 1,981 1,994 67,100
2026/02/10 1,922 1,943 1,893 1,935 26,200
2026/02/09 1,960 1,968 1,903 1,922 39,400
2026/02/06 1,915 1,920 1,848 1,920 48,200
2026/02/05 1,950 1,963 1,926 1,928 29,600
2026/02/04 1,988 1,988 1,933 1,951 46,200
2026/02/03 1,917 1,974 1,916 1,969 38,400
2026/02/02 1,908 1,955 1,887 1,891 46,200
2026/01/30 1,888 1,904 1,864 1,895 26,400
2026/01/29 1,892 1,899 1,852 1,891 32,200
2026/01/28 1,940 1,948 1,888 1,900 51,200
2026/01/27 1,989 1,989 1,940 1,940 40,500
2026/01/26 2,016 2,027 1,966 1,970 51,500
2026/01/23 2,009 2,049 1,970 2,043 42,500
2026/01/22 2,007 2,024 1,965 1,990 41,500
2026/01/21 2,000 2,020 1,972 1,998 64,800
2026/01/20 2,100 2,111 2,024 2,030 88,700
2026/01/19 2,153 2,157 2,090 2,116 50,200
2026/01/16 2,165 2,210 2,115 2,146 103,400
2026/01/15 2,075 2,136 2,050 2,129 98,900
2026/01/14 2,028 2,100 2,002 2,050 101,700
2026/01/13 2,009 2,011 1,965 1,990 82,500
2026/01/09 1,905 1,930 1,896 1,929 44,200
2026/01/08 1,917 1,923 1,882 1,896 49,200
2026/01/07 1,860 1,950 1,845 1,917 155,100
2026/01/06 1,850 1,870 1,803 1,807 77,000
2026/01/05 1,800 1,844 1,760 1,802 136,600
2025/12/30 1,713 1,713 1,684 1,687 19,200
2025/12/29 1,749 1,749 1,699 1,700 23,000
2025/12/26 1,738 1,738 1,710 1,711 28,500
2025/12/25 1,736 1,747 1,730 1,734 39,000
2025/12/24 1,701 1,730 1,701 1,712 28,100
2025/12/23 1,670 1,700 1,670 1,700 22,900
2025/12/22 1,675 1,683 1,660 1,665 38,800
2025/12/19 1,630 1,674 1,630 1,674 24,900
2025/12/18 1,619 1,650 1,619 1,630 39,700
2025/12/17 1,639 1,659 1,621 1,638 38,500
2025/12/16 1,659 1,659 1,611 1,627 39,700
2025/12/15 1,593 1,664 1,585 1,654 66,000
2025/12/12 1,647 1,662 1,613 1,617 68,700
2025/12/11 1,701 1,701 1,645 1,655 67,900
2025/12/10 1,688 1,713 1,686 1,695 26,400
2025/12/09 1,723 1,725 1,684 1,687 34,300
2025/12/08 1,687 1,720 1,678 1,719 43,700
2025/12/05 1,715 1,726 1,677 1,687 69,800
2025/12/04 1,745 1,798 1,718 1,725 80,800
2025/12/03 1,682 1,720 1,681 1,695 47,200
2025/12/02 1,744 1,750 1,681 1,681 70,300
2025/12/01 1,805 1,814 1,732 1,744 63,300
2025/11/28 1,794 1,852 1,793 1,826 61,900
2025/11/27 1,744 1,801 1,740 1,794 60,100
2025/11/26 1,705 1,744 1,705 1,744 42,300
2025/11/25 1,765 1,772 1,700 1,705 82,400
2025/11/21 1,751 1,802 1,738 1,757 47,100
2025/11/20 1,826 1,830 1,773 1,774 50,900
2025/11/19 1,775 1,791 1,730 1,750 55,300
2025/11/18 1,800 1,834 1,778 1,780 43,500
2025/11/17 1,794 1,836 1,767 1,831 85,500
2025/11/14 1,920 1,949 1,821 1,821 152,100
2025/11/13 1,887 1,895 1,824 1,829 98,800
2025/11/12 1,851 1,899 1,848 1,887 61,400
2025/11/11 1,860 1,861 1,831 1,844 30,700
2025/11/10 1,799 1,859 1,793 1,846 37,300
2025/11/07 1,771 1,805 1,757 1,780 37,100
2025/11/06 1,830 1,849 1,771 1,797 58,500
2025/11/05 1,848 1,848 1,760 1,825 103,800
2025/11/04 1,886 1,923 1,867 1,875 61,200
2025/10/31 1,861 1,909 1,861 1,882 44,400
2025/10/30 1,846 1,908 1,846 1,858 50,500
2025/10/29 1,895 1,919 1,835 1,860 72,500
2025/10/28 1,935 1,940 1,871 1,872 74,900
2025/10/27 1,922 1,964 1,898 1,934 97,300
2025/10/24 1,925 1,931 1,867 1,893 116,900
2025/10/23 1,840 1,975 1,835 1,891 151,200
2025/10/22 1,865 1,889 1,823 1,873 56,700
2025/10/21 2,016 2,020 1,849 1,856 158,300
2025/10/20 1,795 1,976 1,794 1,976 198,700
2025/10/17 1,800 1,802 1,745 1,756 82,200
2025/10/16 1,822 1,840 1,793 1,836 95,500
2025/10/15 1,794 1,806 1,764 1,784 162,300
2025/10/14 1,833 1,857 1,762 1,794 89,400
2025/10/10 1,923 1,938 1,856 1,873 57,900
2025/10/09 2,004 2,018 1,922 1,951 77,800
2025/10/08 2,075 2,099 2,001 2,010 130,800
2025/10/07 1,919 2,137 1,877 2,071 322,000
2025/10/06 1,953 1,953 1,838 1,847 183,200
2025/10/03 1,731 1,805 1,731 1,793 53,700
2025/10/02 1,766 1,782 1,727 1,727 75,500
2025/10/01 1,837 1,843 1,764 1,766 94,100
2025/09/30 1,870 1,875 1,826 1,859 60,600
2025/09/29 1,984 1,984 1,885 1,885 123,400
2025/09/26 1,969 1,992 1,932 1,961 73,800
2025/09/25 2,089 2,109 1,925 1,950 182,600
2025/09/24 2,339 2,339 2,101 2,102 206,900
2025/09/22 2,125 2,270 2,120 2,269 208,800
2025/09/19 2,065 2,079 1,977 2,075 90,500
2025/09/18 1,949 2,050 1,938 2,015 106,000
2025/09/17 1,944 1,954 1,900 1,922 22,600
2025/09/16 1,855 1,932 1,850 1,930 41,000
2025/09/12 1,867 1,889 1,841 1,852 31,900
2025/09/11 1,909 1,909 1,859 1,867 38,800
2025/09/10 1,905 1,938 1,870 1,910 33,900
2025/09/09 1,951 1,985 1,884 1,898 48,100
2025/09/08 1,947 2,036 1,904 1,911 82,300
2025/09/05 1,858 1,888 1,855 1,867 14,900
2025/09/04 1,863 1,887 1,855 1,861 17,100
2025/09/03 1,907 1,907 1,855 1,870 43,300
2025/09/02 1,985 1,990 1,911 1,916 40,300
2025/09/01 1,996 2,039 1,938 1,993 78,500
2025/08/29 1,994 2,041 1,977 2,004 33,500
2025/08/28 2,010 2,038 1,994 1,995 38,600
2025/08/27 2,068 2,073 2,000 2,019 41,100
2025/08/26 2,009 2,091 2,000 2,062 72,900
2025/08/25 1,930 2,027 1,930 2,011 84,600
2025/08/22 1,927 1,962 1,900 1,920 46,200
2025/08/21 1,893 1,951 1,880 1,900 48,600
2025/08/20 1,970 1,970 1,900 1,906 44,700
2025/08/19 1,965 1,997 1,938 1,967 65,400
2025/08/18 1,979 2,060 1,970 1,996 129,600
2025/08/15 1,920 2,020 1,855 1,945 266,600
2025/08/14 1,846 1,863 1,801 1,853 103,800
2025/08/13 1,824 1,853 1,806 1,824 46,800
2025/08/12 1,822 1,839 1,796 1,822 37,400
2025/08/08 1,872 1,874 1,821 1,827 61,000
2025/08/07 1,867 1,903 1,861 1,894 38,800
2025/08/06 1,872 1,897 1,850 1,867 28,900
2025/08/05 1,891 1,916 1,851 1,887 44,100
2025/08/04 1,808 1,867 1,772 1,851 63,900
2025/08/01 1,896 1,926 1,848 1,900 53,100
2025/07/31 1,869 1,909 1,859 1,896 34,000
2025/07/30 1,840 1,874 1,828 1,858 30,900
2025/07/29 1,868 1,876 1,830 1,837 27,100
2025/07/28 1,818 1,919 1,805 1,884 95,800
2025/07/25 1,807 1,840 1,793 1,818 26,600
2025/07/24 1,800 1,873 1,792 1,806 66,500
2025/07/23 1,740 1,818 1,731 1,769 75,500
2025/07/22 1,770 1,810 1,740 1,740 52,400
2025/07/18 1,882 1,905 1,762 1,769 140,400
2025/07/17 1,804 1,870 1,781 1,811 159,000

このページの先頭へ