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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,900 | 1,909 | 1,789 | 1,809 | 142,800 |
| 2025/06/12 | 1,849 | 1,894 | 1,823 | 1,887 | 150,200 |
| 2025/06/11 | 1,800 | 1,811 | 1,762 | 1,809 | 115,900 |
| 2025/06/10 | 1,737 | 1,829 | 1,715 | 1,779 | 119,300 |
| 2025/06/09 | 1,662 | 1,794 | 1,662 | 1,727 | 146,300 |
| 2025/06/06 | 1,641 | 1,661 | 1,603 | 1,617 | 121,200 |
| 2025/06/05 | 1,727 | 1,740 | 1,659 | 1,664 | 57,000 |
| 2025/06/04 | 1,715 | 1,758 | 1,690 | 1,747 | 61,200 |
| 2025/06/03 | 1,670 | 1,747 | 1,652 | 1,705 | 70,200 |
| 2025/06/02 | 1,688 | 1,715 | 1,667 | 1,680 | 67,000 |
| 2025/05/30 | 1,714 | 1,789 | 1,690 | 1,719 | 127,200 |
| 2025/05/29 | 1,860 | 1,869 | 1,691 | 1,751 | 328,500 |
| 2025/05/28 | 1,900 | 1,934 | 1,817 | 1,877 | 493,100 |
| 2025/05/27 | 1,479 | 1,762 | 1,475 | 1,735 | 451,000 |
| 2025/05/26 | 1,500 | 1,530 | 1,465 | 1,475 | 111,400 |
| 2025/05/23 | 1,420 | 1,488 | 1,409 | 1,488 | 245,200 |
| 2025/05/22 | 1,335 | 1,393 | 1,300 | 1,376 | 54,400 |
| 2025/05/21 | 1,410 | 1,429 | 1,362 | 1,362 | 46,600 |
| 2025/05/20 | 1,355 | 1,428 | 1,337 | 1,409 | 105,500 |
| 2025/05/19 | 1,350 | 1,407 | 1,330 | 1,339 | 153,600 |
| 2025/05/16 | 1,235 | 1,298 | 1,232 | 1,287 | 59,200 |
| 2025/05/15 | 1,210 | 1,271 | 1,200 | 1,265 | 146,600 |
| 2025/05/14 | 1,198 | 1,218 | 1,191 | 1,212 | 18,000 |
| 2025/05/13 | 1,230 | 1,239 | 1,193 | 1,193 | 51,800 |
| 2025/05/12 | 1,200 | 1,220 | 1,200 | 1,208 | 25,700 |
| 2025/05/09 | 1,194 | 1,207 | 1,188 | 1,195 | 17,600 |
| 2025/05/08 | 1,175 | 1,189 | 1,171 | 1,186 | 19,000 |
| 2025/05/07 | 1,168 | 1,195 | 1,162 | 1,186 | 16,800 |
| 2025/05/02 | 1,163 | 1,190 | 1,163 | 1,171 | 19,200 |
| 2025/05/01 | 1,190 | 1,190 | 1,162 | 1,162 | 10,800 |
| 2025/04/30 | 1,182 | 1,189 | 1,155 | 1,181 | 12,100 |
| 2025/04/28 | 1,175 | 1,188 | 1,168 | 1,172 | 16,900 |
| 2025/04/25 | 1,153 | 1,176 | 1,140 | 1,176 | 27,900 |
| 2025/04/24 | 1,134 | 1,142 | 1,128 | 1,129 | 8,400 |
| 2025/04/23 | 1,139 | 1,146 | 1,128 | 1,133 | 16,000 |
| 2025/04/22 | 1,150 | 1,150 | 1,123 | 1,127 | 17,700 |
| 2025/04/21 | 1,134 | 1,171 | 1,130 | 1,155 | 25,500 |
| 2025/04/18 | 1,112 | 1,144 | 1,105 | 1,133 | 21,500 |
| 2025/04/17 | 1,083 | 1,108 | 1,083 | 1,108 | 15,400 |
| 2025/04/16 | 1,110 | 1,114 | 1,077 | 1,082 | 20,000 |
| 2025/04/15 | 1,124 | 1,133 | 1,111 | 1,111 | 17,600 |
| 2025/04/14 | 1,128 | 1,147 | 1,121 | 1,121 | 19,700 |
| 2025/04/11 | 1,064 | 1,125 | 1,051 | 1,125 | 33,300 |
| 2025/04/10 | 1,114 | 1,114 | 1,076 | 1,097 | 46,300 |
| 2025/04/09 | 1,015 | 1,025 | 981 | 1,008 | 33,900 |
| 2025/04/08 | 1,010 | 1,059 | 1,000 | 1,037 | 48,400 |
| 2025/04/07 | 957 | 1,001 | 950 | 950 | 81,900 |
| 2025/04/04 | 1,133 | 1,140 | 1,065 | 1,082 | 95,100 |
| 2025/04/03 | 1,167 | 1,257 | 1,150 | 1,163 | 77,100 |
| 2025/04/02 | 1,216 | 1,227 | 1,173 | 1,197 | 47,500 |
| 2025/04/01 | 1,255 | 1,256 | 1,204 | 1,212 | 70,500 |
| 2025/03/31 | 1,188 | 1,244 | 1,185 | 1,203 | 129,200 |
| 2025/03/28 | 1,172 | 1,195 | 1,165 | 1,172 | 18,000 |
| 2025/03/27 | 1,220 | 1,227 | 1,173 | 1,175 | 46,800 |
| 2025/03/26 | 1,212 | 1,246 | 1,205 | 1,235 | 21,500 |
| 2025/03/25 | 1,218 | 1,225 | 1,207 | 1,207 | 14,400 |
| 2025/03/24 | 1,212 | 1,217 | 1,205 | 1,209 | 8,200 |
| 2025/03/21 | 1,215 | 1,223 | 1,202 | 1,202 | 30,600 |
| 2025/03/19 | 1,226 | 1,244 | 1,221 | 1,225 | 16,600 |
| 2025/03/18 | 1,236 | 1,248 | 1,227 | 1,232 | 27,000 |
| 2025/03/17 | 1,249 | 1,271 | 1,223 | 1,225 | 31,400 |
| 2025/03/14 | 1,200 | 1,227 | 1,200 | 1,209 | 19,000 |
| 2025/03/13 | 1,210 | 1,231 | 1,198 | 1,198 | 28,100 |
| 2025/03/12 | 1,201 | 1,218 | 1,201 | 1,209 | 15,100 |
| 2025/03/11 | 1,186 | 1,205 | 1,164 | 1,201 | 28,700 |
| 2025/03/10 | 1,213 | 1,221 | 1,181 | 1,211 | 22,100 |
| 2025/03/07 | 1,192 | 1,200 | 1,181 | 1,183 | 23,200 |
| 2025/03/06 | 1,242 | 1,242 | 1,208 | 1,208 | 23,800 |
| 2025/03/05 | 1,218 | 1,240 | 1,211 | 1,227 | 15,100 |
| 2025/03/04 | 1,233 | 1,234 | 1,201 | 1,218 | 39,200 |
| 2025/03/03 | 1,243 | 1,274 | 1,237 | 1,255 | 24,200 |
| 2025/02/28 | 1,248 | 1,261 | 1,225 | 1,232 | 44,500 |
| 2025/02/27 | 1,285 | 1,298 | 1,266 | 1,277 | 25,100 |
| 2025/02/26 | 1,267 | 1,280 | 1,245 | 1,276 | 30,700 |
| 2025/02/25 | 1,263 | 1,310 | 1,250 | 1,280 | 39,000 |
| 2025/02/21 | 1,264 | 1,364 | 1,264 | 1,293 | 187,000 |
| 2025/02/20 | 1,280 | 1,308 | 1,251 | 1,251 | 36,700 |
| 2025/02/19 | 1,285 | 1,311 | 1,272 | 1,275 | 33,900 |
| 2025/02/18 | 1,240 | 1,314 | 1,232 | 1,289 | 53,800 |
| 2025/02/17 | 1,246 | 1,295 | 1,231 | 1,243 | 56,300 |
| 2025/02/14 | 1,301 | 1,348 | 1,265 | 1,265 | 195,200 |
| 2025/02/13 | 1,247 | 1,247 | 1,208 | 1,215 | 70,700 |
| 2025/02/12 | 1,253 | 1,269 | 1,213 | 1,245 | 69,700 |
| 2025/02/10 | 1,126 | 1,298 | 1,126 | 1,244 | 247,100 |
| 2025/02/07 | 1,128 | 1,153 | 1,119 | 1,139 | 38,400 |
| 2025/02/06 | 1,145 | 1,157 | 1,123 | 1,133 | 39,100 |
| 2025/02/05 | 1,127 | 1,155 | 1,116 | 1,153 | 79,400 |
| 2025/02/04 | 1,072 | 1,119 | 1,071 | 1,097 | 53,800 |
| 2025/02/03 | 1,085 | 1,085 | 1,061 | 1,061 | 50,800 |
| 2025/01/31 | 1,102 | 1,102 | 1,090 | 1,090 | 27,500 |
| 2025/01/30 | 1,120 | 1,120 | 1,098 | 1,108 | 35,800 |
| 2025/01/29 | 1,119 | 1,132 | 1,105 | 1,130 | 21,600 |
| 2025/01/28 | 1,105 | 1,122 | 1,098 | 1,119 | 27,400 |
| 2025/01/27 | 1,147 | 1,148 | 1,112 | 1,116 | 52,500 |
| 2025/01/24 | 1,090 | 1,153 | 1,083 | 1,151 | 100,000 |
| 2025/01/23 | 1,125 | 1,125 | 1,079 | 1,080 | 103,200 |
| 2025/01/22 | 1,158 | 1,174 | 1,116 | 1,128 | 63,500 |
| 2025/01/21 | 1,120 | 1,139 | 1,107 | 1,128 | 49,600 |
| 2025/01/20 | 1,120 | 1,133 | 1,117 | 1,120 | 31,000 |
| 2025/01/17 | 1,120 | 1,130 | 1,092 | 1,116 | 68,100 |
| 2025/01/16 | 1,196 | 1,236 | 1,118 | 1,122 | 143,600 |
| 2025/01/15 | 1,207 | 1,215 | 1,150 | 1,167 | 89,400 |
| 2025/01/14 | 1,205 | 1,225 | 1,186 | 1,197 | 73,500 |
| 2025/01/10 | 1,210 | 1,267 | 1,181 | 1,235 | 153,500 |
| 2025/01/09 | 1,221 | 1,240 | 1,160 | 1,205 | 376,700 |
| 2025/01/08 | 1,446 | 1,530 | 1,363 | 1,371 | 394,000 |
| 2025/01/07 | 1,350 | 1,554 | 1,302 | 1,476 | 672,000 |
| 2025/01/06 | 1,418 | 1,427 | 1,321 | 1,344 | 384,500 |
| 2024/12/30 | 1,203 | 1,339 | 1,179 | 1,298 | 437,300 |
| 2024/12/27 | 1,078 | 1,158 | 1,070 | 1,158 | 86,600 |
| 2024/12/26 | 1,074 | 1,105 | 1,069 | 1,069 | 60,500 |
| 2024/12/25 | 1,074 | 1,102 | 1,074 | 1,074 | 29,700 |
| 2024/12/24 | 1,107 | 1,108 | 1,076 | 1,076 | 52,000 |
| 2024/12/23 | 1,114 | 1,136 | 1,102 | 1,104 | 44,500 |
| 2024/12/20 | 1,131 | 1,150 | 1,106 | 1,106 | 40,600 |
| 2024/12/19 | 1,128 | 1,160 | 1,124 | 1,133 | 66,400 |
| 2024/12/18 | 1,176 | 1,213 | 1,164 | 1,178 | 114,300 |
| 2024/12/17 | 1,083 | 1,189 | 1,060 | 1,133 | 160,200 |
| 2024/12/16 | 1,080 | 1,094 | 1,070 | 1,075 | 24,200 |
| 2024/12/13 | 1,087 | 1,092 | 1,065 | 1,076 | 14,300 |
| 2024/12/12 | 1,085 | 1,128 | 1,084 | 1,086 | 27,400 |
| 2024/12/11 | 1,100 | 1,100 | 1,082 | 1,087 | 16,700 |
| 2024/12/10 | 1,126 | 1,126 | 1,091 | 1,092 | 20,400 |
| 2024/12/09 | 1,100 | 1,134 | 1,096 | 1,132 | 16,800 |
| 2024/12/06 | 1,094 | 1,112 | 1,091 | 1,091 | 13,100 |
| 2024/12/05 | 1,092 | 1,119 | 1,092 | 1,107 | 29,000 |
| 2024/12/04 | 1,088 | 1,089 | 1,078 | 1,087 | 10,700 |
| 2024/12/03 | 1,072 | 1,091 | 1,072 | 1,088 | 20,100 |
| 2024/12/02 | 1,083 | 1,085 | 1,062 | 1,070 | 13,200 |
| 2024/11/29 | 1,055 | 1,080 | 1,052 | 1,075 | 16,800 |
| 2024/11/28 | 1,050 | 1,069 | 1,050 | 1,067 | 12,600 |
| 2024/11/27 | 1,076 | 1,082 | 1,056 | 1,059 | 25,100 |
| 2024/11/26 | 1,114 | 1,114 | 1,081 | 1,090 | 11,300 |
| 2024/11/25 | 1,100 | 1,114 | 1,093 | 1,096 | 10,200 |
| 2024/11/22 | 1,112 | 1,129 | 1,094 | 1,094 | 14,300 |
| 2024/11/21 | 1,110 | 1,148 | 1,093 | 1,115 | 24,700 |
| 2024/11/20 | 1,122 | 1,136 | 1,107 | 1,117 | 8,200 |
| 2024/11/19 | 1,096 | 1,135 | 1,088 | 1,129 | 21,700 |
| 2024/11/18 | 1,071 | 1,110 | 1,060 | 1,096 | 16,200 |
| 2024/11/15 | 1,074 | 1,085 | 1,066 | 1,076 | 15,500 |
| 2024/11/14 | 1,050 | 1,091 | 1,030 | 1,079 | 64,300 |
| 2024/11/13 | 1,180 | 1,192 | 1,151 | 1,151 | 28,000 |
| 2024/11/12 | 1,170 | 1,189 | 1,167 | 1,189 | 17,800 |
| 2024/11/11 | 1,172 | 1,172 | 1,152 | 1,170 | 10,600 |
| 2024/11/08 | 1,169 | 1,186 | 1,153 | 1,179 | 21,300 |
| 2024/11/07 | 1,150 | 1,174 | 1,138 | 1,162 | 10,800 |
| 2024/11/06 | 1,133 | 1,169 | 1,133 | 1,147 | 17,800 |
| 2024/11/05 | 1,140 | 1,146 | 1,133 | 1,133 | 6,100 |
| 2024/11/01 | 1,142 | 1,150 | 1,129 | 1,138 | 23,200 |
| 2024/10/31 | 1,172 | 1,179 | 1,159 | 1,163 | 13,300 |
| 2024/10/30 | 1,146 | 1,175 | 1,140 | 1,170 | 22,900 |
| 2024/10/29 | 1,151 | 1,161 | 1,143 | 1,150 | 8,400 |
| 2024/10/28 | 1,123 | 1,169 | 1,123 | 1,150 | 12,100 |
| 2024/10/25 | 1,150 | 1,165 | 1,127 | 1,127 | 21,100 |
| 2024/10/24 | 1,139 | 1,159 | 1,135 | 1,159 | 18,700 |
| 2024/10/23 | 1,193 | 1,193 | 1,152 | 1,165 | 49,500 |
| 2024/10/22 | 1,233 | 1,233 | 1,192 | 1,193 | 31,200 |
| 2024/10/21 | 1,230 | 1,255 | 1,230 | 1,232 | 11,700 |
| 2024/10/18 | 1,232 | 1,238 | 1,215 | 1,237 | 24,200 |
| 2024/10/17 | 1,251 | 1,251 | 1,234 | 1,243 | 16,900 |
| 2024/10/16 | 1,259 | 1,275 | 1,246 | 1,260 | 19,300 |
| 2024/10/15 | 1,265 | 1,280 | 1,241 | 1,280 | 16,200 |
| 2024/10/11 | 1,271 | 1,273 | 1,246 | 1,256 | 32,200 |
| 2024/10/10 | 1,310 | 1,310 | 1,271 | 1,271 | 36,200 |
| 2024/10/09 | 1,297 | 1,319 | 1,290 | 1,319 | 22,600 |
| 2024/10/08 | 1,302 | 1,302 | 1,273 | 1,289 | 32,100 |
| 2024/10/07 | 1,328 | 1,340 | 1,288 | 1,312 | 47,900 |
| 2024/10/04 | 1,270 | 1,323 | 1,270 | 1,303 | 48,800 |
| 2024/10/03 | 1,297 | 1,297 | 1,260 | 1,262 | 55,200 |
| 2024/10/02 | 1,282 | 1,295 | 1,261 | 1,268 | 91,500 |
| 2024/10/01 | 1,300 | 1,327 | 1,289 | 1,306 | 53,200 |
| 2024/09/30 | 1,317 | 1,347 | 1,285 | 1,285 | 67,000 |
| 2024/09/27 | 1,350 | 1,377 | 1,324 | 1,377 | 60,900 |
| 2024/09/26 | 1,259 | 1,322 | 1,259 | 1,320 | 58,600 |
| 2024/09/25 | 1,266 | 1,266 | 1,241 | 1,246 | 29,200 |
| 2024/09/24 | 1,301 | 1,301 | 1,266 | 1,268 | 22,600 |
| 2024/09/20 | 1,266 | 1,306 | 1,266 | 1,287 | 31,400 |
| 2024/09/19 | 1,230 | 1,281 | 1,230 | 1,261 | 34,900 |
| 2024/09/18 | 1,237 | 1,255 | 1,220 | 1,230 | 24,800 |
| 2024/09/17 | 1,271 | 1,271 | 1,208 | 1,227 | 59,300 |
| 2024/09/13 | 1,322 | 1,326 | 1,275 | 1,276 | 52,300 |
| 2024/09/12 | 1,304 | 1,327 | 1,296 | 1,322 | 36,200 |
| 2024/09/11 | 1,312 | 1,323 | 1,252 | 1,266 | 71,800 |
| 2024/09/10 | 1,292 | 1,326 | 1,286 | 1,300 | 31,500 |
| 2024/09/09 | 1,230 | 1,290 | 1,218 | 1,274 | 53,300 |
| 2024/09/06 | 1,289 | 1,289 | 1,243 | 1,266 | 65,700 |
| 2024/09/05 | 1,275 | 1,310 | 1,268 | 1,278 | 63,500 |
| 2024/09/04 | 1,337 | 1,360 | 1,284 | 1,293 | 83,100 |
| 2024/09/03 | 1,388 | 1,417 | 1,377 | 1,391 | 63,700 |
| 2024/09/02 | 1,394 | 1,401 | 1,363 | 1,374 | 40,300 |
| 2024/08/30 | 1,338 | 1,370 | 1,320 | 1,370 | 32,700 |
| 2024/08/29 | 1,332 | 1,370 | 1,332 | 1,337 | 30,100 |
| 2024/08/28 | 1,413 | 1,435 | 1,347 | 1,347 | 61,200 |
| 2024/08/27 | 1,433 | 1,433 | 1,384 | 1,410 | 73,500 |
| 2024/08/26 | 1,365 | 1,434 | 1,348 | 1,434 | 88,800 |
| 2024/08/23 | 1,340 | 1,368 | 1,315 | 1,365 | 41,800 |
| 2024/08/22 | 1,375 | 1,405 | 1,342 | 1,355 | 65,500 |
| 2024/08/21 | 1,341 | 1,424 | 1,330 | 1,367 | 100,600 |
| 2024/08/20 | 1,294 | 1,389 | 1,294 | 1,355 | 119,000 |
| 2024/08/19 | 1,371 | 1,380 | 1,256 | 1,270 | 125,400 |