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 |
|---|---|---|---|---|---|
| 2026/07/17 | 3,510 | 3,575 | 3,300 | 3,440 | 118,600 |
| 2026/07/16 | 3,685 | 3,815 | 3,640 | 3,770 | 53,000 |
| 2026/07/15 | 3,750 | 3,755 | 3,595 | 3,755 | 43,900 |
| 2026/07/14 | 3,650 | 3,710 | 3,565 | 3,680 | 88,100 |
| 2026/07/13 | 3,845 | 3,910 | 3,620 | 3,675 | 73,700 |
| 2026/07/10 | 3,880 | 3,955 | 3,765 | 3,915 | 64,800 |
| 2026/07/09 | 3,750 | 3,855 | 3,735 | 3,785 | 47,800 |
| 2026/07/08 | 3,860 | 3,960 | 3,740 | 3,765 | 110,900 |
| 2026/07/07 | 4,180 | 4,195 | 3,870 | 3,930 | 107,900 |
| 2026/07/06 | 4,300 | 4,450 | 4,110 | 4,110 | 69,400 |
| 2026/07/03 | 4,255 | 4,360 | 4,220 | 4,285 | 60,000 |
| 2026/07/02 | 4,235 | 4,270 | 4,085 | 4,215 | 66,300 |
| 2026/07/01 | 4,275 | 4,335 | 4,160 | 4,300 | 63,100 |
| 2026/06/30 | 4,510 | 4,520 | 4,125 | 4,210 | 165,900 |
| 2026/06/29 | 4,670 | 4,670 | 4,400 | 4,485 | 127,900 |
| 2026/06/26 | 5,020 | 5,140 | 4,635 | 4,715 | 178,100 |
| 2026/06/25 | 5,340 | 5,600 | 4,935 | 5,120 | 251,900 |
| 2026/06/24 | 5,250 | 5,750 | 5,130 | 5,360 | 485,700 |
| 2026/06/23 | 4,960 | 5,380 | 4,900 | 5,160 | 372,500 |
| 2026/06/22 | 4,405 | 4,805 | 4,400 | 4,680 | 92,700 |
| 2026/06/19 | 4,715 | 4,785 | 4,405 | 4,470 | 106,800 |
| 2026/06/18 | 4,865 | 5,260 | 4,570 | 4,575 | 263,700 |
| 2026/06/17 | 4,590 | 4,895 | 4,570 | 4,840 | 195,000 |
| 2026/06/16 | 4,330 | 4,795 | 4,200 | 4,765 | 289,300 |
| 2026/06/15 | 4,485 | 4,495 | 4,125 | 4,265 | 152,300 |
| 2026/06/12 | 4,675 | 4,675 | 4,180 | 4,280 | 218,300 |
| 2026/06/11 | 4,480 | 4,760 | 4,370 | 4,430 | 250,900 |
| 2026/06/10 | 4,775 | 4,805 | 4,500 | 4,590 | 313,500 |
| 2026/06/09 | 5,920 | 5,980 | 4,965 | 5,030 | 572,600 |
| 2026/06/08 | 5,820 | 6,330 | 5,620 | 5,620 | 611,800 |
| 2026/06/05 | 6,810 | 7,500 | 6,420 | 6,620 | 720,200 |
| 2026/06/04 | 5,830 | 7,130 | 5,810 | 6,980 | 576,000 |
| 2026/06/03 | 6,400 | 6,860 | 5,570 | 6,130 | 983,800 |
| 2026/06/02 | 5,070 | 6,100 | 4,910 | 6,100 | 790,300 |
| 2026/06/01 | 5,400 | 5,510 | 4,830 | 5,100 | 359,600 |
| 2026/05/29 | 4,825 | 5,640 | 4,720 | 5,070 | 737,800 |
| 2026/05/28 | 4,935 | 5,190 | 4,620 | 4,940 | 869,500 |
| 2026/05/27 | 4,200 | 4,900 | 3,955 | 4,900 | 854,100 |
| 2026/05/26 | 3,760 | 4,280 | 3,665 | 4,200 | 380,000 |
| 2026/05/25 | 3,720 | 4,045 | 3,705 | 3,820 | 536,000 |
| 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 |