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
2019/12/30 2,438 2,589 2,385 2,575 403,400
2019/12/27 2,294 2,360 2,260 2,360 271,100
2019/12/26 2,180 2,331 2,136 2,260 475,600
2019/12/25 2,132 2,177 2,074 2,126 314,400
2019/12/24 2,030 2,140 2,025 2,137 497,500
2019/12/23 2,015 2,033 1,970 2,020 193,200
2019/12/20 1,959 1,994 1,954 1,990 130,000
2019/12/19 1,930 1,950 1,925 1,943 41,000
2019/12/18 1,925 1,974 1,907 1,925 54,000
2019/12/17 1,910 1,934 1,840 1,933 76,000
2019/12/16 1,902 1,938 1,892 1,903 52,900
2019/12/13 1,941 1,975 1,910 1,910 84,500
2019/12/12 1,974 1,977 1,926 1,930 54,100
2019/12/11 1,965 1,988 1,924 1,952 67,700
2019/12/10 1,936 1,979 1,933 1,965 62,700
2019/12/09 2,000 2,028 1,935 1,935 180,500
2019/12/06 1,943 1,993 1,923 1,960 202,200
2019/12/05 1,950 1,970 1,910 1,910 230,500
2019/12/04 1,872 1,918 1,835 1,897 181,100
2019/12/03 1,805 1,888 1,804 1,871 105,600
2019/12/02 1,819 1,858 1,808 1,817 87,600
2019/11/29 1,822 1,843 1,781 1,804 105,000
2019/11/28 1,885 1,885 1,836 1,840 68,300
2019/11/27 1,866 1,884 1,835 1,875 95,300
2019/11/26 1,876 1,888 1,780 1,835 184,000
2019/11/25 1,827 1,862 1,802 1,843 126,000
2019/11/22 1,800 1,849 1,766 1,789 174,000
2019/11/21 1,717 1,799 1,712 1,799 176,500
2019/11/20 1,690 1,716 1,684 1,709 25,600
2019/11/19 1,726 1,726 1,668 1,691 58,800
2019/11/18 1,728 1,730 1,711 1,720 19,700
2019/11/15 1,693 1,725 1,688 1,717 43,200
2019/11/14 1,769 1,779 1,680 1,701 120,700
2019/11/13 1,747 1,750 1,722 1,740 56,900
2019/11/12 1,725 1,748 1,716 1,747 75,700
2019/11/11 1,701 1,717 1,685 1,714 32,100
2019/11/08 1,694 1,711 1,659 1,694 53,000
2019/11/07 1,710 1,717 1,682 1,688 26,900
2019/11/06 1,749 1,755 1,701 1,710 29,900
2019/11/05 1,765 1,776 1,727 1,750 45,100
2019/11/01 1,727 1,763 1,703 1,750 42,400
2019/10/31 1,734 1,757 1,697 1,729 48,800
2019/10/30 1,711 1,736 1,692 1,723 55,100
2019/10/29 1,676 1,712 1,657 1,705 53,400
2019/10/28 1,730 1,738 1,677 1,680 48,700
2019/10/25 1,718 1,740 1,711 1,729 36,900
2019/10/24 1,662 1,755 1,654 1,755 79,500
2019/10/23 1,662 1,673 1,651 1,661 20,900
2019/10/21 1,714 1,715 1,660 1,660 42,800
2019/10/18 1,682 1,717 1,682 1,698 48,500
2019/10/17 1,645 1,713 1,640 1,677 78,100
2019/10/16 1,630 1,650 1,616 1,644 65,100
2019/10/15 1,695 1,703 1,620 1,630 178,700
2019/10/11 1,753 1,756 1,682 1,698 164,900
2019/10/10 1,760 1,788 1,732 1,750 76,200
2019/10/09 1,765 1,795 1,750 1,753 98,700
2019/10/08 1,822 1,851 1,767 1,780 210,200
2019/10/07 1,829 1,925 1,801 1,818 631,400
2019/10/04 1,780 1,834 1,720 1,798 239,200
2019/10/03 1,755 1,763 1,718 1,740 267,400
2019/10/02 1,855 1,867 1,792 1,798 331,100
2019/10/01 1,850 1,910 1,826 1,887 371,200
2019/09/30 1,862 1,882 1,810 1,825 560,000
2019/09/27 2,090 2,119 1,805 1,805 2,828,200
2019/09/26 1,870 2,010 1,870 2,010 2,797,000

このページの先頭へ