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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,333 | 1,358 | 1,290 | 1,357 | 183,900 |
| 2024/08/15 | 1,268 | 1,375 | 1,236 | 1,347 | 400,600 |
| 2024/08/14 | 1,137 | 1,137 | 1,137 | 1,137 | 12,800 |
| 2024/08/13 | 953 | 995 | 944 | 987 | 34,700 |
| 2024/08/09 | 941 | 947 | 908 | 942 | 45,600 |
| 2024/08/08 | 920 | 957 | 900 | 926 | 38,900 |
| 2024/08/07 | 877 | 945 | 877 | 924 | 59,400 |
| 2024/08/06 | 869 | 935 | 869 | 922 | 70,200 |
| 2024/08/05 | 926 | 935 | 783 | 785 | 135,900 |
| 2024/08/02 | 1,051 | 1,051 | 1,001 | 1,001 | 140,900 |
| 2024/08/01 | 1,158 | 1,158 | 1,111 | 1,111 | 44,700 |
| 2024/07/31 | 1,170 | 1,170 | 1,134 | 1,159 | 32,800 |
| 2024/07/30 | 1,190 | 1,190 | 1,156 | 1,172 | 35,700 |
| 2024/07/29 | 1,186 | 1,190 | 1,173 | 1,188 | 15,100 |
| 2024/07/26 | 1,169 | 1,194 | 1,169 | 1,175 | 32,000 |
| 2024/07/25 | 1,171 | 1,179 | 1,153 | 1,169 | 60,000 |
| 2024/07/24 | 1,204 | 1,218 | 1,185 | 1,185 | 43,600 |
| 2024/07/23 | 1,201 | 1,224 | 1,200 | 1,205 | 20,700 |
| 2024/07/22 | 1,220 | 1,220 | 1,185 | 1,198 | 58,000 |
| 2024/07/19 | 1,214 | 1,229 | 1,203 | 1,216 | 38,900 |
| 2024/07/18 | 1,230 | 1,240 | 1,213 | 1,216 | 60,700 |
| 2024/07/17 | 1,253 | 1,253 | 1,226 | 1,244 | 83,500 |
| 2024/07/16 | 1,270 | 1,284 | 1,262 | 1,272 | 26,700 |
| 2024/07/12 | 1,265 | 1,292 | 1,252 | 1,270 | 82,600 |
| 2024/07/11 | 1,209 | 1,236 | 1,205 | 1,236 | 34,100 |
| 2024/07/10 | 1,238 | 1,252 | 1,205 | 1,209 | 65,200 |
| 2024/07/09 | 1,236 | 1,254 | 1,217 | 1,250 | 54,700 |
| 2024/07/08 | 1,220 | 1,242 | 1,220 | 1,242 | 20,800 |
| 2024/07/05 | 1,226 | 1,229 | 1,206 | 1,220 | 60,000 |
| 2024/07/04 | 1,223 | 1,252 | 1,218 | 1,230 | 59,700 |
| 2024/07/03 | 1,240 | 1,240 | 1,221 | 1,227 | 52,000 |
| 2024/07/02 | 1,258 | 1,262 | 1,232 | 1,247 | 75,700 |
| 2024/07/01 | 1,330 | 1,330 | 1,259 | 1,259 | 127,200 |
| 2024/06/28 | 1,339 | 1,340 | 1,318 | 1,330 | 39,300 |
| 2024/06/27 | 1,329 | 1,342 | 1,322 | 1,331 | 40,200 |
| 2024/06/26 | 1,342 | 1,374 | 1,337 | 1,353 | 45,400 |
| 2024/06/25 | 1,320 | 1,341 | 1,320 | 1,340 | 47,000 |
| 2024/06/24 | 1,335 | 1,337 | 1,316 | 1,317 | 55,300 |
| 2024/06/21 | 1,335 | 1,347 | 1,331 | 1,344 | 43,300 |
| 2024/06/20 | 1,330 | 1,349 | 1,328 | 1,349 | 25,800 |
| 2024/06/19 | 1,321 | 1,334 | 1,315 | 1,323 | 26,000 |
| 2024/06/18 | 1,325 | 1,341 | 1,315 | 1,320 | 54,900 |
| 2024/06/17 | 1,348 | 1,348 | 1,315 | 1,327 | 52,300 |
| 2024/06/14 | 1,331 | 1,349 | 1,326 | 1,342 | 64,600 |
| 2024/06/13 | 1,407 | 1,407 | 1,341 | 1,341 | 153,500 |
| 2024/06/12 | 1,454 | 1,472 | 1,411 | 1,412 | 75,100 |
| 2024/06/11 | 1,460 | 1,490 | 1,445 | 1,455 | 94,200 |
| 2024/06/10 | 1,430 | 1,431 | 1,399 | 1,419 | 88,200 |
| 2024/06/07 | 1,441 | 1,463 | 1,430 | 1,463 | 42,200 |
| 2024/06/06 | 1,489 | 1,489 | 1,443 | 1,451 | 33,900 |
| 2024/06/05 | 1,505 | 1,513 | 1,461 | 1,461 | 66,400 |
| 2024/06/04 | 1,499 | 1,525 | 1,489 | 1,525 | 35,300 |
| 2024/06/03 | 1,499 | 1,514 | 1,482 | 1,495 | 36,000 |
| 2024/05/31 | 1,460 | 1,508 | 1,443 | 1,505 | 35,900 |
| 2024/05/30 | 1,412 | 1,463 | 1,412 | 1,451 | 35,500 |
| 2024/05/29 | 1,500 | 1,518 | 1,441 | 1,441 | 133,200 |
| 2024/05/28 | 1,515 | 1,539 | 1,506 | 1,522 | 53,100 |
| 2024/05/27 | 1,510 | 1,530 | 1,480 | 1,525 | 55,200 |
| 2024/05/24 | 1,500 | 1,521 | 1,490 | 1,499 | 57,300 |
| 2024/05/23 | 1,665 | 1,670 | 1,500 | 1,513 | 212,400 |
| 2024/05/22 | 1,523 | 1,614 | 1,503 | 1,585 | 265,700 |
| 2024/05/21 | 1,515 | 1,515 | 1,451 | 1,480 | 218,500 |
| 2024/05/20 | 1,500 | 1,560 | 1,480 | 1,519 | 175,500 |
| 2024/05/17 | 1,564 | 1,617 | 1,497 | 1,500 | 332,700 |
| 2024/05/16 | 1,576 | 1,576 | 1,576 | 1,576 | 38,000 |
| 2024/05/15 | 2,121 | 2,143 | 2,054 | 2,076 | 29,800 |
| 2024/05/14 | 2,062 | 2,121 | 2,062 | 2,100 | 19,600 |
| 2024/05/13 | 2,050 | 2,081 | 2,036 | 2,054 | 30,100 |
| 2024/05/10 | 2,129 | 2,134 | 2,071 | 2,071 | 17,300 |
| 2024/05/09 | 2,151 | 2,151 | 2,120 | 2,121 | 17,200 |
| 2024/05/08 | 2,145 | 2,193 | 2,116 | 2,170 | 30,100 |
| 2024/05/07 | 2,120 | 2,167 | 2,118 | 2,145 | 21,000 |
| 2024/05/02 | 2,080 | 2,120 | 2,062 | 2,105 | 26,600 |
| 2024/05/01 | 2,111 | 2,112 | 2,071 | 2,086 | 28,500 |
| 2024/04/30 | 2,150 | 2,151 | 2,093 | 2,136 | 35,600 |
| 2024/04/26 | 2,152 | 2,191 | 2,125 | 2,157 | 25,300 |
| 2024/04/25 | 2,239 | 2,239 | 2,150 | 2,150 | 40,200 |
| 2024/04/24 | 2,253 | 2,288 | 2,232 | 2,239 | 20,100 |
| 2024/04/23 | 2,260 | 2,279 | 2,218 | 2,229 | 22,500 |
| 2024/04/22 | 2,235 | 2,268 | 2,177 | 2,242 | 58,200 |
| 2024/04/19 | 2,312 | 2,355 | 2,205 | 2,230 | 63,900 |
| 2024/04/18 | 2,302 | 2,458 | 2,302 | 2,304 | 151,000 |
| 2024/04/17 | 2,275 | 2,299 | 2,196 | 2,216 | 28,100 |
| 2024/04/16 | 2,222 | 2,233 | 2,171 | 2,225 | 43,900 |
| 2024/04/15 | 2,269 | 2,290 | 2,236 | 2,253 | 21,000 |
| 2024/04/12 | 2,261 | 2,339 | 2,250 | 2,315 | 29,100 |
| 2024/04/11 | 2,280 | 2,280 | 2,231 | 2,238 | 29,200 |
| 2024/04/10 | 2,305 | 2,345 | 2,287 | 2,288 | 22,300 |
| 2024/04/09 | 2,299 | 2,311 | 2,282 | 2,305 | 17,700 |
| 2024/04/08 | 2,302 | 2,344 | 2,261 | 2,284 | 20,900 |
| 2024/04/05 | 2,306 | 2,339 | 2,273 | 2,303 | 27,900 |
| 2024/04/04 | 2,438 | 2,439 | 2,366 | 2,366 | 30,100 |
| 2024/04/03 | 2,418 | 2,472 | 2,343 | 2,369 | 52,400 |
| 2024/04/02 | 2,444 | 2,493 | 2,433 | 2,457 | 26,100 |
| 2024/04/01 | 2,500 | 2,534 | 2,416 | 2,431 | 32,800 |
| 2024/03/29 | 2,454 | 2,507 | 2,435 | 2,495 | 24,100 |
| 2024/03/28 | 2,555 | 2,559 | 2,455 | 2,465 | 40,500 |
| 2024/03/27 | 2,558 | 2,568 | 2,506 | 2,521 | 49,300 |
| 2024/03/26 | 2,627 | 2,642 | 2,555 | 2,577 | 83,300 |
| 2024/03/25 | 2,431 | 2,667 | 2,417 | 2,617 | 143,400 |
| 2024/03/22 | 2,553 | 2,553 | 2,420 | 2,420 | 75,100 |
| 2024/03/21 | 2,629 | 2,640 | 2,502 | 2,503 | 163,600 |
| 2024/03/19 | 2,356 | 2,540 | 2,280 | 2,429 | 270,500 |
| 2024/03/18 | 2,184 | 2,240 | 2,169 | 2,233 | 40,900 |
| 2024/03/15 | 2,232 | 2,251 | 2,134 | 2,134 | 50,300 |
| 2024/03/14 | 2,319 | 2,354 | 2,250 | 2,260 | 35,300 |
| 2024/03/13 | 2,419 | 2,419 | 2,287 | 2,324 | 32,000 |
| 2024/03/12 | 2,290 | 2,385 | 2,272 | 2,385 | 31,200 |
| 2024/03/11 | 2,350 | 2,350 | 2,272 | 2,325 | 69,100 |
| 2024/03/08 | 2,530 | 2,540 | 2,421 | 2,437 | 92,900 |
| 2024/03/07 | 2,695 | 2,711 | 2,551 | 2,555 | 87,300 |
| 2024/03/06 | 2,650 | 2,682 | 2,592 | 2,613 | 111,000 |
| 2024/03/05 | 2,700 | 2,837 | 2,589 | 2,717 | 330,800 |
| 2024/03/04 | 2,450 | 2,562 | 2,424 | 2,437 | 107,200 |
| 2024/03/01 | 2,478 | 2,478 | 2,389 | 2,423 | 43,600 |
| 2024/02/29 | 2,330 | 2,458 | 2,310 | 2,444 | 70,000 |
| 2024/02/28 | 2,440 | 2,464 | 2,328 | 2,332 | 91,600 |
| 2024/02/27 | 2,315 | 2,600 | 2,313 | 2,443 | 329,500 |
| 2024/02/26 | 2,167 | 2,190 | 2,091 | 2,133 | 78,100 |
| 2024/02/22 | 2,203 | 2,299 | 2,156 | 2,183 | 75,400 |
| 2024/02/21 | 2,149 | 2,180 | 2,103 | 2,103 | 45,100 |
| 2024/02/20 | 2,189 | 2,240 | 2,151 | 2,216 | 59,500 |
| 2024/02/19 | 2,151 | 2,205 | 2,120 | 2,195 | 56,500 |
| 2024/02/16 | 2,059 | 2,175 | 2,059 | 2,139 | 116,100 |
| 2024/02/15 | 1,832 | 2,047 | 1,830 | 2,001 | 106,500 |
| 2024/02/14 | 1,905 | 1,916 | 1,832 | 1,846 | 59,900 |
| 2024/02/13 | 1,912 | 1,950 | 1,892 | 1,944 | 41,800 |
| 2024/02/09 | 1,931 | 1,953 | 1,902 | 1,902 | 32,000 |
| 2024/02/08 | 1,960 | 1,988 | 1,947 | 1,951 | 19,900 |
| 2024/02/07 | 2,000 | 2,000 | 1,957 | 1,960 | 14,500 |
| 2024/02/06 | 1,975 | 2,015 | 1,946 | 2,001 | 15,000 |
| 2024/02/05 | 1,975 | 2,007 | 1,972 | 1,994 | 18,900 |
| 2024/02/02 | 1,973 | 1,974 | 1,953 | 1,968 | 14,400 |
| 2024/02/01 | 1,961 | 1,978 | 1,944 | 1,949 | 26,700 |
| 2024/01/31 | 2,000 | 2,000 | 1,961 | 1,991 | 22,800 |
| 2024/01/30 | 2,009 | 2,027 | 1,984 | 2,009 | 26,600 |
| 2024/01/29 | 2,030 | 2,036 | 1,985 | 1,986 | 21,700 |
| 2024/01/26 | 2,062 | 2,071 | 2,023 | 2,023 | 20,000 |
| 2024/01/25 | 2,018 | 2,106 | 1,997 | 2,070 | 65,200 |
| 2024/01/24 | 2,017 | 2,046 | 2,004 | 2,016 | 25,900 |
| 2024/01/23 | 2,060 | 2,065 | 2,003 | 2,015 | 38,300 |
| 2024/01/22 | 2,020 | 2,056 | 1,991 | 2,056 | 32,000 |
| 2024/01/19 | 1,930 | 2,010 | 1,930 | 1,991 | 46,000 |
| 2024/01/18 | 1,967 | 1,981 | 1,930 | 1,930 | 43,600 |
| 2024/01/17 | 2,036 | 2,040 | 1,990 | 1,990 | 39,900 |
| 2024/01/16 | 2,060 | 2,069 | 2,006 | 2,006 | 30,300 |
| 2024/01/15 | 2,070 | 2,070 | 2,025 | 2,060 | 26,200 |
| 2024/01/12 | 2,045 | 2,098 | 2,020 | 2,082 | 49,000 |
| 2024/01/11 | 2,070 | 2,081 | 2,047 | 2,053 | 38,400 |
| 2024/01/10 | 2,120 | 2,124 | 2,041 | 2,070 | 59,200 |
| 2024/01/09 | 2,090 | 2,184 | 2,070 | 2,120 | 79,300 |
| 2024/01/05 | 2,151 | 2,151 | 2,057 | 2,067 | 72,600 |
| 2024/01/04 | 2,151 | 2,186 | 2,107 | 2,172 | 52,300 |