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
2022/12/30 2,095 2,116 2,009 2,013 29,100
2022/12/29 1,989 2,070 1,981 2,051 30,400
2022/12/28 2,057 2,083 2,010 2,014 36,900
2022/12/27 2,095 2,098 2,045 2,070 32,100
2022/12/26 2,031 2,068 2,031 2,045 26,000
2022/12/23 2,041 2,088 2,026 2,071 26,500
2022/12/22 2,084 2,100 2,041 2,041 37,000
2022/12/21 2,059 2,079 2,016 2,059 34,200
2022/12/20 2,204 2,204 2,013 2,059 64,700
2022/12/19 2,200 2,273 2,200 2,215 25,500
2022/12/16 2,213 2,316 2,213 2,218 39,300
2022/12/15 2,223 2,261 2,191 2,248 20,600
2022/12/14 2,190 2,226 2,170 2,223 15,100
2022/12/13 2,174 2,215 2,174 2,206 20,000
2022/12/12 2,103 2,165 2,090 2,161 31,600
2022/12/09 2,094 2,145 2,061 2,144 24,300
2022/12/08 2,079 2,079 2,031 2,058 11,000
2022/12/07 2,055 2,110 2,040 2,095 14,700
2022/12/06 2,050 2,063 2,025 2,040 13,800
2022/12/05 2,167 2,171 2,059 2,069 24,200
2022/12/02 2,160 2,189 2,126 2,167 24,400
2022/12/01 2,217 2,222 2,145 2,155 25,300
2022/11/30 2,255 2,273 2,144 2,144 53,300
2022/11/29 2,122 2,290 2,101 2,274 71,000
2022/11/28 2,151 2,182 2,124 2,125 23,400
2022/11/25 2,136 2,159 2,113 2,151 27,000
2022/11/24 2,075 2,155 2,075 2,116 56,800
2022/11/22 2,064 2,133 2,064 2,073 27,900
2022/11/21 1,983 2,067 1,983 2,064 26,500
2022/11/18 1,986 2,015 1,963 1,983 40,000
2022/11/17 2,030 2,030 1,986 1,990 28,400
2022/11/16 1,986 2,059 1,952 2,040 48,400
2022/11/15 2,048 2,068 1,971 1,986 94,700
2022/11/14 2,138 2,200 2,120 2,179 74,400
2022/11/11 2,060 2,149 2,044 2,149 59,000
2022/11/10 2,015 2,035 2,006 2,008 17,900
2022/11/09 2,091 2,114 2,033 2,033 32,800
2022/11/08 2,072 2,134 2,065 2,099 28,200
2022/11/07 2,015 2,070 2,015 2,070 9,600
2022/11/04 2,013 2,023 2,002 2,012 11,300
2022/11/02 2,076 2,076 2,013 2,033 15,000
2022/11/01 2,046 2,085 2,046 2,060 14,700
2022/10/31 2,057 2,069 2,021 2,034 21,400
2022/10/28 2,030 2,058 2,012 2,038 10,100
2022/10/27 2,117 2,120 2,025 2,051 33,200
2022/10/26 2,150 2,185 2,117 2,117 30,000
2022/10/25 2,130 2,166 2,097 2,130 24,500
2022/10/24 2,202 2,202 2,124 2,124 21,400
2022/10/21 2,156 2,204 2,150 2,164 18,600
2022/10/20 2,163 2,163 2,130 2,147 14,400
2022/10/19 2,195 2,196 2,136 2,164 15,800
2022/10/18 2,170 2,190 2,128 2,179 29,300
2022/10/17 2,096 2,157 2,073 2,154 16,600
2022/10/14 2,162 2,162 2,100 2,110 24,200
2022/10/13 2,117 2,117 2,058 2,063 28,500
2022/10/12 2,233 2,233 2,100 2,117 55,400
2022/10/11 2,152 2,255 2,152 2,233 47,200
2022/10/07 2,165 2,209 2,142 2,192 30,900
2022/10/06 2,133 2,240 2,129 2,200 31,400
2022/10/05 2,200 2,229 2,140 2,155 31,500
2022/10/04 2,075 2,123 2,050 2,097 35,300
2022/10/03 1,975 2,041 1,925 2,040 33,400
2022/09/30 2,010 2,025 1,974 1,978 26,900
2022/09/29 2,005 2,047 1,991 2,017 37,600
2022/09/28 2,042 2,069 1,981 2,001 54,000
2022/09/27 2,043 2,077 2,023 2,054 66,200
2022/09/26 2,115 2,140 2,037 2,043 82,000
2022/09/22 2,161 2,224 2,146 2,190 38,000
2022/09/21 2,250 2,250 2,187 2,197 41,600
2022/09/20 2,281 2,330 2,260 2,269 23,300
2022/09/16 2,315 2,320 2,277 2,295 36,400
2022/09/15 2,396 2,400 2,340 2,340 45,100
2022/09/14 2,395 2,449 2,394 2,400 43,100
2022/09/13 2,519 2,525 2,455 2,458 22,300
2022/09/12 2,465 2,519 2,460 2,485 20,400
2022/09/09 2,535 2,535 2,430 2,434 70,500
2022/09/08 2,580 2,580 2,517 2,517 25,200
2022/09/07 2,612 2,612 2,540 2,540 29,100
2022/09/06 2,558 2,639 2,558 2,612 25,200
2022/09/05 2,555 2,594 2,508 2,583 35,400
2022/09/02 2,639 2,639 2,577 2,577 25,400
2022/09/01 2,586 2,644 2,585 2,639 41,500
2022/08/31 2,627 2,630 2,585 2,594 42,800
2022/08/30 2,612 2,657 2,612 2,640 23,000
2022/08/29 2,582 2,630 2,561 2,610 43,400
2022/08/26 2,710 2,724 2,663 2,667 40,300
2022/08/25 2,733 2,759 2,691 2,708 56,300
2022/08/24 2,675 2,718 2,651 2,699 38,700
2022/08/23 2,670 2,691 2,560 2,672 83,300
2022/08/22 2,679 2,699 2,644 2,645 57,400
2022/08/19 2,684 2,780 2,670 2,732 86,800
2022/08/18 2,671 2,678 2,603 2,657 61,700
2022/08/17 2,685 2,766 2,615 2,682 123,600
2022/08/16 2,695 2,758 2,635 2,687 157,800
2022/08/15 2,969 2,969 2,611 2,655 399,400
2022/08/12 3,230 3,235 3,090 3,160 88,200
2022/08/10 3,320 3,335 3,170 3,215 56,200
2022/08/09 3,350 3,410 3,310 3,390 47,900
2022/08/08 3,270 3,360 3,260 3,350 38,900
2022/08/05 3,370 3,370 3,215 3,270 83,300
2022/08/04 3,485 3,530 3,395 3,405 63,800
2022/08/03 3,305 3,495 3,270 3,430 91,500
2022/08/02 3,220 3,345 3,205 3,305 79,300
2022/08/01 3,240 3,275 3,165 3,220 26,200
2022/07/29 3,255 3,300 3,205 3,235 50,300
2022/07/28 3,265 3,310 3,165 3,210 70,300
2022/07/27 3,140 3,180 3,095 3,145 40,200
2022/07/26 3,130 3,235 3,035 3,180 80,900
2022/07/25 3,045 3,130 2,973 3,100 74,900
2022/07/22 3,000 3,105 2,952 3,045 99,500
2022/07/21 2,770 2,944 2,770 2,931 41,400
2022/07/20 2,755 2,848 2,755 2,786 25,900
2022/07/19 2,716 2,741 2,671 2,722 15,700
2022/07/15 2,785 2,848 2,715 2,715 41,900
2022/07/14 2,886 2,980 2,831 2,831 80,400
2022/07/13 2,850 2,887 2,740 2,760 40,800
2022/07/12 2,665 2,829 2,651 2,819 71,800
2022/07/11 2,592 2,709 2,592 2,665 32,900
2022/07/08 2,563 2,626 2,547 2,582 22,400
2022/07/07 2,553 2,621 2,532 2,556 16,300
2022/07/06 2,515 2,590 2,515 2,575 22,600
2022/07/05 2,554 2,629 2,487 2,525 27,200
2022/07/04 2,482 2,577 2,480 2,547 31,100
2022/07/01 2,517 2,640 2,504 2,515 72,500
2022/06/30 2,525 2,548 2,490 2,523 31,700
2022/06/29 2,605 2,605 2,538 2,548 22,200
2022/06/28 2,648 2,740 2,606 2,606 44,800
2022/06/27 2,698 2,732 2,641 2,648 25,000
2022/06/24 2,585 2,688 2,585 2,687 31,400
2022/06/23 2,613 2,635 2,555 2,624 11,100
2022/06/22 2,699 2,699 2,594 2,613 11,400
2022/06/21 2,550 2,657 2,550 2,642 33,000
2022/06/20 2,530 2,590 2,479 2,535 24,100
2022/06/17 2,511 2,605 2,477 2,530 51,800
2022/06/16 2,745 2,782 2,615 2,648 73,700
2022/06/15 2,600 2,625 2,470 2,501 30,200
2022/06/14 2,510 2,588 2,451 2,586 32,200
2022/06/13 2,575 2,599 2,522 2,544 31,800
2022/06/10 2,594 2,680 2,543 2,675 40,000
2022/06/09 2,674 2,798 2,626 2,644 50,400
2022/06/08 2,628 2,656 2,567 2,640 28,900
2022/06/07 2,690 2,724 2,611 2,617 45,300
2022/06/06 2,498 2,680 2,495 2,654 55,600
2022/06/03 2,478 2,540 2,432 2,515 42,500
2022/06/02 2,478 2,478 2,399 2,448 20,400
2022/06/01 2,500 2,540 2,433 2,458 66,600
2022/05/31 2,231 2,500 2,218 2,469 135,600
2022/05/30 2,180 2,243 2,145 2,231 28,200
2022/05/27 2,124 2,187 2,118 2,140 28,300
2022/05/26 2,105 2,178 2,105 2,166 12,800
2022/05/25 2,151 2,157 2,093 2,115 17,300
2022/05/24 2,232 2,232 2,163 2,170 15,300
2022/05/23 2,196 2,250 2,196 2,235 15,700
2022/05/20 2,273 2,290 2,105 2,196 36,600
2022/05/19 2,124 2,277 2,110 2,240 33,900
2022/05/18 2,285 2,314 2,182 2,235 61,500
2022/05/17 1,961 2,268 1,961 2,256 111,200
2022/05/16 1,810 2,080 1,810 1,985 63,200
2022/05/13 1,673 1,763 1,670 1,723 34,100
2022/05/12 1,710 1,745 1,656 1,657 40,100
2022/05/11 1,691 1,816 1,691 1,796 15,800
2022/05/10 1,688 1,730 1,652 1,713 39,100
2022/05/09 1,801 1,841 1,750 1,750 77,800
2022/05/06 1,855 1,878 1,816 1,851 24,100
2022/05/02 1,907 1,939 1,863 1,864 28,100
2022/04/28 1,913 1,979 1,913 1,947 16,000
2022/04/27 1,917 1,955 1,902 1,935 35,500
2022/04/26 2,005 2,005 1,910 1,965 18,500
2022/04/25 1,980 2,000 1,947 1,965 21,500
2022/04/22 1,941 2,020 1,901 1,998 30,100
2022/04/21 2,051 2,100 1,976 1,981 59,900
2022/04/20 2,092 2,092 2,050 2,050 11,700
2022/04/19 2,094 2,100 2,058 2,080 8,100
2022/04/18 2,067 2,120 2,031 2,069 14,700
2022/04/15 2,051 2,095 2,026 2,090 13,200
2022/04/14 2,144 2,159 2,088 2,089 16,700
2022/04/13 2,044 2,128 2,042 2,120 34,300
2022/04/12 2,032 2,065 2,001 2,008 26,700
2022/04/11 2,033 2,079 1,992 2,076 33,800
2022/04/08 2,128 2,165 2,034 2,053 63,800
2022/04/07 2,172 2,320 2,077 2,108 183,400
2022/04/06 2,153 2,188 2,101 2,163 54,300
2022/04/05 2,267 2,325 2,175 2,203 116,700
2022/04/04 2,375 2,468 2,230 2,261 203,500
2022/04/01 2,306 2,327 2,198 2,249 221,000
2022/03/31 2,218 2,269 2,096 2,143 80,800
2022/03/30 2,047 2,252 2,022 2,202 112,100
2022/03/29 1,941 1,977 1,891 1,953 37,600
2022/03/28 1,931 1,931 1,819 1,867 41,300
2022/03/25 1,930 1,936 1,879 1,925 24,200
2022/03/24 1,930 1,939 1,871 1,917 24,200
2022/03/23 1,900 1,957 1,885 1,945 31,100
2022/03/22 1,890 1,901 1,813 1,821 40,300
2022/03/18 1,777 1,889 1,777 1,888 43,700
2022/03/17 1,828 1,856 1,779 1,810 40,200
2022/03/16 1,817 1,830 1,747 1,761 41,500
2022/03/15 1,676 1,796 1,676 1,759 40,300
2022/03/14 1,635 1,761 1,610 1,692 56,600
2022/03/11 1,709 1,730 1,606 1,635 57,800
2022/03/10 1,650 1,726 1,650 1,718 58,000
2022/03/09 1,586 1,638 1,558 1,598 35,100
2022/03/08 1,630 1,691 1,582 1,582 42,800
2022/03/07 1,614 1,658 1,604 1,627 67,200
2022/03/04 1,772 1,772 1,701 1,734 53,500
2022/03/03 1,980 2,015 1,823 1,823 92,600
2022/03/02 1,967 1,995 1,880 1,950 74,800
2022/03/01 1,900 2,018 1,890 1,970 87,900
2022/02/28 1,783 1,844 1,740 1,820 43,200
2022/02/25 1,612 1,780 1,609 1,769 90,800
2022/02/24 1,628 1,636 1,551 1,572 43,600
2022/02/22 1,672 1,729 1,627 1,632 43,200
2022/02/21 1,714 1,717 1,657 1,684 32,500
2022/02/18 1,681 1,753 1,667 1,731 47,000
2022/02/17 1,786 1,825 1,724 1,749 62,100
2022/02/16 1,719 1,829 1,715 1,750 122,500
2022/02/15 1,681 1,681 1,613 1,624 97,200
2022/02/14 1,750 1,786 1,669 1,696 192,600
2022/02/10 2,072 2,117 2,050 2,090 69,400
2022/02/09 2,018 2,057 2,000 2,042 32,800
2022/02/08 1,997 2,044 1,975 1,990 39,400
2022/02/07 2,079 2,079 1,963 1,995 57,800
2022/02/04 2,031 2,071 1,990 2,053 64,000
2022/02/03 2,150 2,156 2,051 2,077 46,100
2022/02/02 2,095 2,140 2,066 2,121 36,100
2022/02/01 2,050 2,184 2,044 2,068 82,700
2022/01/31 1,969 2,017 1,949 2,000 73,000
2022/01/28 1,941 1,995 1,909 1,929 56,800
2022/01/27 2,067 2,074 1,908 1,933 79,200
2022/01/26 2,050 2,100 2,020 2,063 37,800
2022/01/25 2,179 2,244 2,036 2,055 65,300
2022/01/24 2,145 2,204 2,096 2,181 45,400
2022/01/21 2,139 2,157 2,106 2,145 31,300
2022/01/20 2,140 2,229 2,131 2,208 58,200
2022/01/19 2,200 2,233 2,150 2,170 99,000
2022/01/18 2,275 2,340 2,250 2,265 42,900
2022/01/17 2,307 2,340 2,286 2,287 49,000
2022/01/14 2,366 2,366 2,288 2,332 77,600
2022/01/13 2,499 2,506 2,406 2,414 42,200
2022/01/12 2,523 2,545 2,478 2,492 26,700
2022/01/11 2,488 2,512 2,435 2,473 39,800
2022/01/07 2,550 2,587 2,456 2,510 81,800
2022/01/06 2,647 2,650 2,523 2,547 105,900
2022/01/05 2,792 2,799 2,683 2,723 123,200
2022/01/04 2,898 2,898 2,755 2,810 58,500

このページの先頭へ