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
2023/12/29 2,220 2,276 2,179 2,239 75,200
2023/12/28 2,164 2,220 2,150 2,220 55,400
2023/12/27 2,050 2,206 2,050 2,170 95,200
2023/12/26 1,984 2,104 1,984 2,050 49,600
2023/12/25 2,071 2,078 1,953 1,985 114,000
2023/12/22 2,055 2,111 2,055 2,078 40,600
2023/12/21 2,090 2,113 2,056 2,058 43,100
2023/12/20 2,177 2,190 2,121 2,143 59,300
2023/12/19 2,176 2,196 2,131 2,177 71,300
2023/12/18 2,095 2,185 2,036 2,166 105,900
2023/12/15 2,050 2,103 2,037 2,087 56,900
2023/12/14 2,120 2,159 2,050 2,050 79,700
2023/12/13 2,141 2,168 2,094 2,120 67,000
2023/12/12 2,220 2,222 2,078 2,121 205,600
2023/12/11 2,028 2,181 2,007 2,103 246,700
2023/12/08 2,010 2,034 1,959 2,013 227,600
2023/12/07 2,110 2,141 2,031 2,063 285,100
2023/12/06 2,225 2,298 2,100 2,174 894,400
2023/12/05 1,947 2,231 1,933 2,177 1,483,300
2023/12/04 1,813 1,948 1,792 1,927 313,300
2023/12/01 1,691 1,705 1,676 1,676 19,800
2023/11/30 1,651 1,693 1,630 1,693 31,200
2023/11/29 1,631 1,671 1,630 1,665 16,400
2023/11/28 1,667 1,682 1,633 1,633 22,700
2023/11/27 1,702 1,724 1,668 1,668 15,900
2023/11/24 1,720 1,737 1,702 1,702 9,100
2023/11/22 1,743 1,765 1,694 1,718 38,000
2023/11/21 1,788 1,788 1,721 1,774 28,900
2023/11/20 1,796 1,805 1,772 1,785 19,500
2023/11/17 1,770 1,796 1,752 1,796 25,000
2023/11/16 1,778 1,809 1,751 1,771 31,400
2023/11/15 1,736 1,804 1,718 1,782 45,200
2023/11/14 1,731 1,745 1,666 1,716 34,000
2023/11/13 1,797 1,797 1,764 1,770 34,400
2023/11/10 1,755 1,786 1,745 1,774 28,700
2023/11/09 1,757 1,769 1,737 1,751 19,900
2023/11/08 1,784 1,793 1,744 1,770 21,400
2023/11/07 1,766 1,786 1,744 1,782 23,600
2023/11/06 1,720 1,789 1,720 1,762 34,100
2023/11/02 1,675 1,714 1,670 1,704 17,800
2023/11/01 1,719 1,719 1,675 1,675 10,300
2023/10/31 1,671 1,710 1,655 1,707 18,600
2023/10/30 1,694 1,715 1,674 1,679 16,900
2023/10/27 1,679 1,696 1,655 1,696 13,800
2023/10/26 1,680 1,696 1,647 1,657 13,800
2023/10/25 1,699 1,719 1,666 1,680 13,700
2023/10/24 1,626 1,698 1,619 1,696 22,700
2023/10/23 1,665 1,718 1,599 1,630 39,000
2023/10/20 1,685 1,709 1,655 1,695 27,500
2023/10/19 1,654 1,695 1,643 1,687 25,800
2023/10/18 1,615 1,660 1,615 1,660 17,200
2023/10/17 1,575 1,634 1,575 1,615 18,600
2023/10/16 1,606 1,606 1,559 1,567 29,300
2023/10/13 1,632 1,654 1,614 1,614 18,900
2023/10/12 1,643 1,665 1,613 1,650 23,100
2023/10/11 1,621 1,644 1,614 1,635 29,100
2023/10/10 1,643 1,643 1,616 1,629 13,400
2023/10/06 1,623 1,633 1,592 1,616 14,600
2023/10/05 1,565 1,626 1,562 1,613 41,100
2023/10/04 1,556 1,590 1,536 1,540 39,000
2023/10/03 1,652 1,652 1,565 1,565 57,200
2023/10/02 1,696 1,713 1,653 1,653 25,500
2023/09/29 1,690 1,696 1,676 1,685 17,600
2023/09/28 1,694 1,694 1,651 1,674 17,900
2023/09/27 1,660 1,685 1,660 1,685 13,900
2023/09/26 1,710 1,710 1,671 1,671 14,400
2023/09/25 1,698 1,727 1,698 1,701 16,400
2023/09/22 1,650 1,715 1,633 1,695 31,800
2023/09/21 1,711 1,711 1,634 1,663 52,900
2023/09/20 1,697 1,725 1,697 1,712 23,600
2023/09/19 1,684 1,702 1,676 1,685 14,300
2023/09/15 1,695 1,695 1,655 1,679 23,200
2023/09/14 1,682 1,698 1,670 1,680 19,000
2023/09/13 1,679 1,681 1,657 1,681 11,000
2023/09/12 1,664 1,683 1,645 1,681 23,700
2023/09/11 1,691 1,705 1,650 1,650 41,400
2023/09/08 1,672 1,699 1,652 1,693 39,100
2023/09/07 1,788 1,793 1,681 1,687 136,600
2023/09/06 1,792 1,811 1,786 1,800 20,100
2023/09/05 1,816 1,833 1,783 1,799 51,800
2023/09/04 1,841 1,879 1,826 1,831 30,600
2023/09/01 1,810 1,837 1,771 1,837 50,800
2023/08/31 1,805 1,821 1,794 1,820 32,800
2023/08/30 1,837 1,847 1,794 1,805 52,200
2023/08/29 1,824 1,837 1,802 1,837 32,300
2023/08/28 1,831 1,877 1,818 1,838 40,600
2023/08/25 1,847 1,883 1,816 1,820 36,700
2023/08/24 1,933 1,951 1,870 1,887 57,300
2023/08/23 1,830 1,910 1,824 1,895 44,200
2023/08/22 1,827 1,840 1,788 1,840 27,900
2023/08/21 1,834 1,848 1,785 1,809 37,300
2023/08/18 1,782 1,886 1,771 1,853 84,100
2023/08/17 1,787 1,820 1,739 1,820 70,000
2023/08/16 1,853 1,874 1,785 1,787 93,100
2023/08/15 2,024 2,029 1,818 1,857 169,100
2023/08/14 1,986 2,031 1,956 1,989 45,900
2023/08/10 1,925 1,979 1,921 1,978 32,200
2023/08/09 1,940 1,952 1,931 1,949 11,400
2023/08/08 2,008 2,029 1,948 1,955 17,600
2023/08/07 1,950 2,008 1,937 1,991 13,400
2023/08/04 1,982 1,988 1,956 1,969 16,900
2023/08/03 2,001 2,016 1,985 1,988 18,300
2023/08/02 2,083 2,086 2,015 2,024 20,400
2023/08/01 2,090 2,145 2,080 2,081 9,900
2023/07/31 2,113 2,113 2,055 2,083 4,100
2023/07/28 2,040 2,089 2,031 2,089 10,700
2023/07/27 2,100 2,100 2,035 2,084 20,000
2023/07/26 2,166 2,166 2,091 2,099 19,400
2023/07/25 2,201 2,201 2,142 2,183 12,700
2023/07/24 2,200 2,235 2,185 2,190 7,400
2023/07/21 2,194 2,220 2,172 2,200 10,400
2023/07/20 2,230 2,248 2,186 2,215 19,500
2023/07/19 2,233 2,280 2,206 2,280 18,000
2023/07/18 2,297 2,327 2,238 2,257 18,200
2023/07/14 2,309 2,360 2,260 2,283 23,900
2023/07/13 2,218 2,322 2,218 2,309 49,300
2023/07/12 2,248 2,286 2,211 2,218 17,900
2023/07/11 2,251 2,283 2,207 2,247 37,400
2023/07/10 2,186 2,260 2,155 2,232 32,200
2023/07/07 2,150 2,200 2,127 2,165 17,800
2023/07/06 2,241 2,260 2,193 2,200 42,900
2023/07/05 2,171 2,226 2,171 2,201 29,100
2023/07/04 2,161 2,217 2,122 2,177 22,400
2023/07/03 2,145 2,238 2,145 2,181 43,200
2023/06/30 2,140 2,172 2,093 2,139 12,800
2023/06/29 2,119 2,170 2,099 2,142 32,000
2023/06/28 2,075 2,135 2,045 2,061 22,000
2023/06/27 2,022 2,053 1,990 2,026 16,300
2023/06/26 2,063 2,070 2,029 2,029 12,800
2023/06/23 2,109 2,126 2,055 2,079 17,300
2023/06/22 2,162 2,162 2,086 2,086 25,700
2023/06/21 2,173 2,240 2,160 2,181 33,000
2023/06/20 2,108 2,226 2,100 2,220 68,400
2023/06/19 2,171 2,175 2,108 2,108 24,200
2023/06/16 2,129 2,200 2,108 2,171 76,300
2023/06/15 2,033 2,071 2,015 2,016 8,200
2023/06/14 2,084 2,114 2,050 2,051 22,500
2023/06/13 2,074 2,089 2,020 2,061 37,700
2023/06/12 1,993 2,087 1,913 2,055 41,800
2023/06/09 1,932 2,005 1,927 1,998 25,300
2023/06/08 1,998 1,998 1,914 1,916 21,800
2023/06/07 1,966 2,030 1,950 1,969 51,700
2023/06/06 1,932 1,955 1,911 1,936 12,100
2023/06/05 1,926 1,950 1,910 1,945 24,200
2023/06/02 1,830 1,933 1,830 1,925 32,100
2023/06/01 1,838 1,880 1,823 1,830 21,900
2023/05/31 1,792 1,882 1,775 1,870 48,200
2023/05/30 1,817 1,836 1,760 1,802 40,300
2023/05/29 1,833 1,849 1,800 1,817 19,200
2023/05/26 1,816 1,838 1,796 1,812 12,200
2023/05/25 1,856 1,856 1,785 1,806 19,900
2023/05/24 1,849 1,877 1,822 1,869 15,100
2023/05/23 1,877 1,910 1,829 1,845 34,600
2023/05/22 1,818 1,845 1,799 1,845 20,000
2023/05/19 1,796 1,843 1,761 1,807 35,500
2023/05/18 1,783 1,807 1,764 1,766 28,300
2023/05/17 1,889 1,889 1,770 1,792 91,500
2023/05/16 1,852 1,907 1,800 1,900 157,700
2023/05/15 2,050 2,074 2,021 2,022 17,300
2023/05/12 2,069 2,070 2,031 2,056 18,100
2023/05/11 2,145 2,145 2,083 2,091 12,300
2023/05/10 2,106 2,153 2,092 2,119 10,200
2023/05/09 2,115 2,168 2,101 2,150 24,000
2023/05/08 2,072 2,146 2,053 2,108 21,600
2023/05/02 2,014 2,038 1,994 2,022 25,300
2023/05/01 2,045 2,069 2,010 2,038 13,200
2023/04/28 2,036 2,050 2,006 2,029 17,200
2023/04/27 2,058 2,058 2,035 2,035 3,300
2023/04/26 2,109 2,109 2,032 2,042 14,200
2023/04/25 2,106 2,133 2,069 2,104 13,500
2023/04/24 2,160 2,160 2,102 2,104 12,700
2023/04/21 2,159 2,205 2,139 2,160 18,600
2023/04/20 2,123 2,145 2,120 2,120 5,900
2023/04/19 2,140 2,173 2,108 2,139 11,800
2023/04/18 2,122 2,160 2,122 2,160 5,300
2023/04/17 2,174 2,174 2,100 2,122 17,900
2023/04/14 2,202 2,211 2,160 2,175 13,000
2023/04/13 2,192 2,212 2,153 2,165 3,100
2023/04/12 2,210 2,210 2,167 2,192 4,900
2023/04/11 2,188 2,243 2,175 2,203 14,100
2023/04/10 2,121 2,209 2,121 2,169 9,300
2023/04/07 2,185 2,200 2,132 2,137 19,400
2023/04/06 2,151 2,239 2,135 2,200 17,200
2023/04/05 2,200 2,248 2,175 2,178 22,200
2023/04/04 2,305 2,306 2,220 2,220 47,900
2023/04/03 2,268 2,345 2,258 2,315 32,900
2023/03/31 2,315 2,326 2,238 2,247 46,400
2023/03/30 2,258 2,314 2,234 2,286 56,400
2023/03/29 2,121 2,255 2,090 2,234 75,400
2023/03/28 2,012 2,114 2,012 2,114 37,300
2023/03/27 2,025 2,036 1,989 2,000 18,400
2023/03/24 2,033 2,033 1,980 2,010 13,300
2023/03/23 2,004 2,033 1,961 2,025 12,000
2023/03/22 2,010 2,042 2,006 2,015 14,800
2023/03/20 2,113 2,113 1,958 1,979 75,500
2023/03/17 2,042 2,134 2,042 2,134 24,400
2023/03/16 2,020 2,048 1,966 2,038 26,700
2023/03/15 2,102 2,117 2,042 2,042 26,400
2023/03/14 2,151 2,161 2,088 2,088 35,200
2023/03/13 2,123 2,218 2,105 2,182 52,700
2023/03/10 2,188 2,223 2,132 2,173 39,200
2023/03/09 2,206 2,231 2,150 2,196 30,300
2023/03/08 2,251 2,251 2,201 2,206 17,300
2023/03/07 2,299 2,315 2,250 2,251 21,500
2023/03/06 2,191 2,315 2,180 2,287 41,600
2023/03/03 2,242 2,242 2,170 2,191 30,500
2023/03/02 2,301 2,301 2,210 2,219 23,800
2023/03/01 2,264 2,326 2,240 2,301 34,100
2023/02/28 2,212 2,293 2,200 2,261 29,000
2023/02/27 2,262 2,274 2,201 2,212 39,500
2023/02/24 2,095 2,274 2,087 2,262 84,200
2023/02/22 2,086 2,176 2,085 2,090 43,900
2023/02/21 2,141 2,165 2,097 2,123 37,100
2023/02/20 2,117 2,159 2,066 2,141 30,000
2023/02/17 2,050 2,175 2,050 2,117 50,400
2023/02/16 2,035 2,111 2,010 2,067 59,400
2023/02/15 1,937 2,054 1,937 2,035 74,400
2023/02/14 1,877 2,045 1,876 1,933 54,300
2023/02/13 1,923 1,930 1,880 1,880 35,000
2023/02/10 1,951 1,955 1,908 1,910 23,400
2023/02/09 1,955 1,970 1,930 1,965 9,600
2023/02/08 1,940 1,974 1,914 1,955 18,000
2023/02/07 1,969 1,972 1,939 1,948 12,000
2023/02/06 1,994 2,000 1,955 1,955 17,100
2023/02/03 2,019 2,020 1,988 1,992 12,500
2023/02/02 2,021 2,097 2,007 2,019 32,400
2023/02/01 1,990 2,098 1,990 2,020 40,300
2023/01/31 2,000 2,003 1,975 1,983 11,400
2023/01/30 2,016 2,035 1,974 2,000 23,400
2023/01/27 2,040 2,062 2,018 2,033 19,600
2023/01/26 2,071 2,076 2,027 2,039 14,400
2023/01/25 2,067 2,125 2,061 2,071 21,500
2023/01/24 2,067 2,088 2,016 2,057 19,700
2023/01/23 2,051 2,080 2,045 2,045 15,600
2023/01/20 1,987 2,065 1,987 2,051 27,800
2023/01/19 1,979 2,040 1,965 1,991 21,700
2023/01/18 1,962 1,995 1,945 1,993 18,200
2023/01/17 1,907 1,968 1,907 1,940 13,500
2023/01/16 1,902 1,927 1,898 1,915 8,200
2023/01/13 1,931 1,946 1,910 1,917 20,600
2023/01/12 2,015 2,020 1,951 1,955 13,500
2023/01/11 1,968 2,008 1,968 1,994 16,800
2023/01/10 1,936 1,993 1,936 1,968 18,100
2023/01/06 1,953 1,953 1,893 1,903 49,100
2023/01/05 1,985 2,004 1,953 1,969 18,700
2023/01/04 2,029 2,046 1,968 1,978 27,400

このページの先頭へ