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
2020/12/30 2,470 2,577 2,468 2,566 63,400
2020/12/29 2,501 2,572 2,475 2,480 49,400
2020/12/28 2,501 2,680 2,491 2,513 134,900
2020/12/25 2,444 2,517 2,444 2,501 49,200
2020/12/24 2,431 2,516 2,431 2,469 53,300
2020/12/23 2,420 2,493 2,420 2,465 39,500
2020/12/22 2,540 2,563 2,415 2,430 70,700
2020/12/21 2,600 2,600 2,550 2,579 30,500
2020/12/18 2,606 2,615 2,578 2,582 22,700
2020/12/17 2,524 2,609 2,502 2,609 62,100
2020/12/16 2,505 2,546 2,490 2,505 39,100
2020/12/15 2,585 2,585 2,512 2,523 51,300
2020/12/14 2,625 2,631 2,572 2,579 42,400
2020/12/11 2,638 2,650 2,591 2,615 33,300
2020/12/10 2,598 2,676 2,583 2,589 44,600
2020/12/09 2,616 2,673 2,610 2,611 35,900
2020/12/08 2,600 2,680 2,575 2,625 46,900
2020/12/07 2,665 2,675 2,580 2,605 51,300
2020/12/04 2,601 2,634 2,560 2,626 60,700
2020/12/03 2,718 2,729 2,616 2,616 93,300
2020/12/02 2,652 2,715 2,649 2,694 144,500
2020/12/01 2,621 2,670 2,584 2,626 139,600
2020/11/30 2,610 2,666 2,585 2,614 142,400
2020/11/27 2,494 2,583 2,478 2,560 142,700
2020/11/26 2,444 2,491 2,436 2,467 36,600
2020/11/25 2,540 2,551 2,456 2,466 67,900
2020/11/24 2,536 2,579 2,504 2,560 76,400
2020/11/20 2,502 2,560 2,457 2,523 110,000
2020/11/19 2,422 2,520 2,381 2,502 85,700
2020/11/18 2,470 2,527 2,428 2,434 96,200
2020/11/17 2,511 2,530 2,468 2,497 92,600
2020/11/16 2,498 2,550 2,465 2,533 161,600
2020/11/13 2,298 2,460 2,252 2,412 263,000
2020/11/12 2,500 2,500 2,439 2,451 89,200
2020/11/11 2,346 2,498 2,314 2,476 110,300
2020/11/10 2,446 2,455 2,342 2,368 73,900
2020/11/09 2,445 2,480 2,418 2,455 47,900
2020/11/06 2,487 2,487 2,418 2,435 48,200
2020/11/05 2,415 2,475 2,388 2,453 106,300
2020/11/04 2,311 2,408 2,304 2,379 96,000
2020/11/02 2,278 2,302 2,222 2,255 67,500
2020/10/30 2,379 2,385 2,270 2,278 88,000
2020/10/29 2,280 2,386 2,276 2,350 69,600
2020/10/28 2,388 2,437 2,306 2,350 56,500
2020/10/27 2,258 2,384 2,256 2,366 84,900
2020/10/26 2,400 2,439 2,334 2,337 76,100
2020/10/23 2,510 2,510 2,380 2,421 150,700
2020/10/22 2,620 2,622 2,504 2,505 117,200
2020/10/21 2,539 2,623 2,501 2,608 133,300
2020/10/20 2,548 2,587 2,489 2,540 103,900
2020/10/19 2,505 2,595 2,486 2,557 131,400
2020/10/16 2,583 2,604 2,486 2,538 194,700
2020/10/15 2,710 2,710 2,592 2,603 242,700
2020/10/14 2,760 2,790 2,698 2,705 176,000
2020/10/13 2,818 2,865 2,750 2,751 239,300
2020/10/12 2,780 2,850 2,741 2,779 308,900
2020/10/09 2,648 2,735 2,602 2,723 322,200
2020/10/08 2,631 2,703 2,590 2,668 319,200
2020/10/07 2,736 2,742 2,615 2,645 453,800
2020/10/06 2,822 2,832 2,705 2,785 393,600
2020/10/05 2,783 2,933 2,698 2,788 704,000
2020/10/02 2,821 2,867 2,594 2,615 688,400
2020/09/30 2,575 2,698 2,556 2,680 401,000
2020/09/29 2,458 2,595 2,426 2,547 374,600
2020/09/28 2,444 2,473 2,340 2,369 249,900
2020/09/25 2,385 2,392 2,315 2,330 112,700
2020/09/24 2,500 2,500 2,340 2,347 229,800
2020/09/23 2,380 2,517 2,380 2,505 282,700
2020/09/18 2,315 2,338 2,282 2,337 87,400
2020/09/17 2,358 2,358 2,280 2,290 114,300
2020/09/16 2,217 2,361 2,217 2,359 139,200
2020/09/15 2,238 2,238 2,184 2,210 75,000
2020/09/14 2,210 2,245 2,161 2,234 67,900
2020/09/11 2,176 2,203 2,125 2,200 65,500
2020/09/10 2,188 2,206 2,127 2,131 89,100
2020/09/09 2,191 2,211 2,156 2,179 96,700
2020/09/08 2,219 2,248 2,171 2,241 112,000
2020/09/07 2,300 2,300 2,195 2,219 114,600
2020/09/04 2,224 2,329 2,200 2,311 186,500
2020/09/03 2,360 2,375 2,291 2,303 108,000
2020/09/02 2,418 2,446 2,346 2,351 93,000
2020/09/01 2,401 2,439 2,385 2,427 100,300
2020/08/31 2,313 2,365 2,298 2,362 77,400
2020/08/28 2,332 2,385 2,220 2,265 200,100
2020/08/27 2,430 2,430 2,321 2,330 143,500
2020/08/26 2,415 2,444 2,351 2,417 196,600
2020/08/25 2,509 2,530 2,411 2,413 163,500
2020/08/24 2,514 2,514 2,411 2,493 169,500
2020/08/21 2,570 2,584 2,513 2,531 98,000
2020/08/20 2,657 2,660 2,560 2,567 137,700
2020/08/19 2,660 2,698 2,633 2,671 57,400
2020/08/18 2,648 2,709 2,586 2,660 95,500
2020/08/17 2,609 2,666 2,533 2,648 117,700
2020/08/14 2,651 2,660 2,564 2,604 122,500
2020/08/13 2,711 2,835 2,622 2,673 390,700
2020/08/12 2,650 2,787 2,622 2,775 193,200
2020/08/11 2,612 2,677 2,568 2,665 84,300
2020/08/07 2,608 2,672 2,535 2,583 67,800
2020/08/06 2,710 2,728 2,586 2,618 102,100
2020/08/05 2,500 2,690 2,497 2,687 105,200
2020/08/04 2,527 2,550 2,506 2,531 52,400
2020/08/03 2,510 2,576 2,482 2,510 71,100
2020/07/31 2,600 2,664 2,467 2,490 137,200
2020/07/30 2,620 2,620 2,520 2,616 80,500
2020/07/29 2,608 2,657 2,560 2,595 99,000
2020/07/28 2,607 2,697 2,589 2,637 137,700
2020/07/27 2,581 2,654 2,560 2,606 127,500
2020/07/22 2,570 2,658 2,480 2,651 213,500
2020/07/21 2,789 2,820 2,573 2,579 658,300
2020/07/20 2,433 2,490 2,364 2,411 113,100
2020/07/17 2,571 2,580 2,432 2,460 163,800
2020/07/16 2,631 2,694 2,582 2,582 120,600
2020/07/15 2,628 2,660 2,497 2,645 213,300
2020/07/14 2,690 2,713 2,570 2,591 258,700
2020/07/13 2,630 2,770 2,609 2,769 171,400
2020/07/10 2,735 2,745 2,611 2,611 194,000
2020/07/09 2,850 2,850 2,723 2,736 170,000
2020/07/08 2,797 2,862 2,761 2,821 108,700
2020/07/07 2,830 2,862 2,730 2,826 156,600
2020/07/06 2,910 2,950 2,807 2,829 250,200
2020/07/03 2,637 2,750 2,625 2,736 205,400
2020/07/02 2,900 2,923 2,570 2,587 393,400
2020/07/01 2,932 3,135 2,853 2,862 262,500
2020/06/30 3,120 3,220 2,798 2,964 430,100
2020/06/29 3,375 3,395 2,900 3,050 330,800
2020/06/26 3,425 3,540 3,175 3,325 480,600
2020/06/25 3,170 3,375 2,970 3,375 525,900
2020/06/24 3,035 3,305 2,950 3,225 839,400
2020/06/23 2,880 2,977 2,760 2,882 762,500
2020/06/22 2,509 2,646 2,496 2,630 299,900
2020/06/19 2,398 2,505 2,369 2,496 240,600
2020/06/18 2,376 2,393 2,322 2,392 68,800
2020/06/17 2,264 2,417 2,236 2,395 211,900
2020/06/16 2,145 2,282 2,135 2,216 96,800
2020/06/15 2,246 2,280 2,034 2,051 154,300
2020/06/12 2,153 2,255 2,115 2,231 158,500
2020/06/11 2,328 2,426 2,300 2,303 150,700
2020/06/10 2,286 2,357 2,271 2,328 75,700
2020/06/09 2,336 2,359 2,279 2,286 73,400
2020/06/08 2,380 2,413 2,312 2,335 87,200
2020/06/05 2,295 2,378 2,260 2,378 90,300
2020/06/04 2,406 2,420 2,261 2,295 174,300
2020/06/03 2,484 2,535 2,366 2,380 163,800
2020/06/02 2,480 2,540 2,425 2,473 130,600
2020/06/01 2,362 2,490 2,355 2,470 252,500
2020/05/29 2,220 2,362 2,205 2,334 132,800
2020/05/28 2,270 2,288 2,159 2,232 108,800
2020/05/27 2,316 2,318 2,178 2,220 123,600
2020/05/26 2,357 2,382 2,283 2,315 109,600
2020/05/25 2,360 2,428 2,310 2,360 170,500
2020/05/22 2,300 2,318 2,222 2,272 103,700
2020/05/21 2,346 2,480 2,220 2,316 332,900
2020/05/20 2,168 2,296 2,161 2,292 186,900
2020/05/19 2,118 2,169 2,068 2,132 149,800
2020/05/18 1,940 2,108 1,920 2,107 181,800
2020/05/15 1,840 1,909 1,840 1,888 149,300
2020/05/14 1,991 2,010 1,800 1,800 443,500
2020/05/13 2,165 2,221 2,102 2,115 285,400
2020/05/12 2,150 2,328 2,125 2,279 208,900
2020/05/11 2,155 2,175 2,107 2,150 86,900
2020/05/08 2,185 2,187 2,075 2,148 111,700
2020/05/07 2,161 2,227 2,130 2,165 134,100
2020/05/01 2,035 2,152 2,007 2,131 142,900
2020/04/30 2,177 2,234 2,039 2,072 176,800
2020/04/28 2,033 2,180 2,020 2,124 184,800
2020/04/27 2,047 2,049 2,005 2,031 89,700
2020/04/24 2,011 2,044 1,972 2,000 115,000
2020/04/23 2,093 2,105 2,021 2,027 130,500
2020/04/22 2,129 2,129 1,990 2,030 239,000
2020/04/21 2,330 2,339 2,057 2,155 320,600
2020/04/20 2,089 2,390 2,066 2,390 466,200
2020/04/17 2,106 2,114 1,970 1,990 131,300
2020/04/16 1,998 2,050 1,970 2,040 103,000
2020/04/15 2,055 2,132 1,964 1,970 256,500
2020/04/14 1,939 2,027 1,920 1,972 155,700
2020/04/13 1,912 1,946 1,853 1,878 116,700
2020/04/10 2,027 2,119 1,915 1,951 368,300
2020/04/09 1,755 1,871 1,740 1,867 90,500
2020/04/08 1,700 1,816 1,619 1,749 105,900
2020/04/07 1,740 1,749 1,634 1,701 50,400
2020/04/06 1,531 1,680 1,520 1,678 41,500
2020/04/03 1,653 1,655 1,520 1,530 39,500
2020/04/02 1,510 1,610 1,500 1,605 66,100
2020/04/01 1,576 1,600 1,502 1,532 44,800
2020/03/31 1,640 1,716 1,578 1,585 45,100
2020/03/30 1,530 1,619 1,530 1,602 70,300
2020/03/27 1,593 1,599 1,502 1,558 56,100
2020/03/26 1,553 1,647 1,524 1,553 84,900
2020/03/25 1,730 1,749 1,567 1,673 132,200
2020/03/24 1,564 1,685 1,540 1,610 134,800
2020/03/23 1,318 1,565 1,298 1,465 132,200
2020/03/19 1,414 1,437 1,280 1,318 117,700
2020/03/18 1,420 1,504 1,321 1,324 109,500
2020/03/17 1,268 1,499 1,268 1,381 119,400
2020/03/16 1,300 1,465 1,224 1,328 174,100
2020/03/13 1,233 1,348 1,200 1,208 197,300
2020/03/12 1,500 1,579 1,440 1,440 115,200
2020/03/11 1,690 1,753 1,535 1,541 137,100
2020/03/10 1,481 1,717 1,420 1,660 166,100
2020/03/09 1,675 1,675 1,461 1,520 170,500
2020/03/06 1,850 1,859 1,718 1,738 82,100
2020/03/05 1,950 1,964 1,861 1,867 77,600
2020/03/04 1,754 1,940 1,754 1,879 95,300
2020/03/03 1,936 1,945 1,753 1,790 112,400
2020/03/02 1,700 1,900 1,700 1,845 164,900
2020/02/28 1,732 1,764 1,656 1,684 175,100
2020/02/27 1,904 1,929 1,796 1,836 119,000
2020/02/26 1,940 1,949 1,833 1,904 121,600
2020/02/25 1,802 1,920 1,802 1,879 114,300
2020/02/21 2,030 2,040 2,001 2,006 49,100
2020/02/20 2,130 2,143 2,009 2,034 94,900
2020/02/19 2,075 2,120 2,069 2,108 56,500
2020/02/18 2,075 2,152 2,019 2,032 111,300
2020/02/17 2,095 2,125 2,025 2,085 113,100
2020/02/14 2,214 2,245 2,054 2,064 381,800
2020/02/13 2,344 2,388 2,281 2,375 136,500
2020/02/12 2,270 2,330 2,238 2,325 101,000
2020/02/10 2,270 2,307 2,230 2,242 91,800
2020/02/07 2,390 2,397 2,291 2,295 186,800
2020/02/06 2,316 2,435 2,290 2,432 242,600
2020/02/05 2,409 2,416 2,252 2,280 248,900
2020/02/04 2,265 2,438 2,262 2,387 237,800
2020/02/03 2,167 2,344 2,153 2,312 316,200
2020/01/31 2,438 2,500 2,237 2,267 367,500
2020/01/30 2,535 2,622 2,278 2,405 520,400
2020/01/29 2,942 2,974 2,618 2,631 280,200
2020/01/28 2,757 2,949 2,757 2,941 141,200
2020/01/27 2,742 2,845 2,722 2,812 139,500
2020/01/24 2,930 2,933 2,800 2,842 173,700
2020/01/23 2,983 3,025 2,922 2,922 105,100
2020/01/22 2,928 3,035 2,906 3,030 139,500
2020/01/21 2,902 2,984 2,853 2,946 219,400
2020/01/20 3,150 3,160 2,880 2,969 484,200
2020/01/17 3,040 3,230 2,996 3,170 354,700
2020/01/16 3,205 3,310 3,045 3,095 520,100
2020/01/15 2,981 3,200 2,888 3,165 413,300
2020/01/14 2,860 3,050 2,780 2,979 417,500
2020/01/10 2,900 2,975 2,800 2,860 382,500
2020/01/09 3,130 3,130 2,900 2,985 642,900
2020/01/08 2,850 3,140 2,701 3,050 735,000
2020/01/07 2,960 3,075 2,730 2,859 954,800
2020/01/06 2,525 2,786 2,505 2,760 487,000

このページの先頭へ