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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,907 | 1,907 | 1,855 | 1,870 | 43,300 |
| 2025/09/02 | 1,985 | 1,990 | 1,911 | 1,916 | 40,300 |
| 2025/09/01 | 1,996 | 2,039 | 1,938 | 1,993 | 78,500 |
| 2025/08/29 | 1,994 | 2,041 | 1,977 | 2,004 | 33,500 |
| 2025/08/28 | 2,010 | 2,038 | 1,994 | 1,995 | 38,600 |
| 2025/08/27 | 2,068 | 2,073 | 2,000 | 2,019 | 41,100 |
| 2025/08/26 | 2,009 | 2,091 | 2,000 | 2,062 | 72,900 |
| 2025/08/25 | 1,930 | 2,027 | 1,930 | 2,011 | 84,600 |
| 2025/08/22 | 1,927 | 1,962 | 1,900 | 1,920 | 46,200 |
| 2025/08/21 | 1,893 | 1,951 | 1,880 | 1,900 | 48,600 |
| 2025/08/20 | 1,970 | 1,970 | 1,900 | 1,906 | 44,700 |
| 2025/08/19 | 1,965 | 1,997 | 1,938 | 1,967 | 65,400 |
| 2025/08/18 | 1,979 | 2,060 | 1,970 | 1,996 | 129,600 |
| 2025/08/15 | 1,920 | 2,020 | 1,855 | 1,945 | 266,600 |
| 2025/08/14 | 1,846 | 1,863 | 1,801 | 1,853 | 103,800 |
| 2025/08/13 | 1,824 | 1,853 | 1,806 | 1,824 | 46,800 |
| 2025/08/12 | 1,822 | 1,839 | 1,796 | 1,822 | 37,400 |
| 2025/08/08 | 1,872 | 1,874 | 1,821 | 1,827 | 61,000 |
| 2025/08/07 | 1,867 | 1,903 | 1,861 | 1,894 | 38,800 |
| 2025/08/06 | 1,872 | 1,897 | 1,850 | 1,867 | 28,900 |
| 2025/08/05 | 1,891 | 1,916 | 1,851 | 1,887 | 44,100 |
| 2025/08/04 | 1,808 | 1,867 | 1,772 | 1,851 | 63,900 |
| 2025/08/01 | 1,896 | 1,926 | 1,848 | 1,900 | 53,100 |
| 2025/07/31 | 1,869 | 1,909 | 1,859 | 1,896 | 34,000 |
| 2025/07/30 | 1,840 | 1,874 | 1,828 | 1,858 | 30,900 |
| 2025/07/29 | 1,868 | 1,876 | 1,830 | 1,837 | 27,100 |
| 2025/07/28 | 1,818 | 1,919 | 1,805 | 1,884 | 95,800 |
| 2025/07/25 | 1,807 | 1,840 | 1,793 | 1,818 | 26,600 |
| 2025/07/24 | 1,800 | 1,873 | 1,792 | 1,806 | 66,500 |
| 2025/07/23 | 1,740 | 1,818 | 1,731 | 1,769 | 75,500 |
| 2025/07/22 | 1,770 | 1,810 | 1,740 | 1,740 | 52,400 |
| 2025/07/18 | 1,882 | 1,905 | 1,762 | 1,769 | 140,400 |
| 2025/07/17 | 1,804 | 1,870 | 1,781 | 1,811 | 159,000 |
| 2025/07/16 | 1,779 | 1,816 | 1,762 | 1,764 | 59,000 |
| 2025/07/15 | 1,833 | 1,838 | 1,775 | 1,792 | 37,500 |
| 2025/07/14 | 1,862 | 1,878 | 1,776 | 1,829 | 51,700 |
| 2025/07/11 | 1,858 | 1,946 | 1,840 | 1,862 | 119,000 |
| 2025/07/10 | 1,810 | 1,850 | 1,807 | 1,847 | 46,100 |
| 2025/07/09 | 1,836 | 1,850 | 1,774 | 1,810 | 52,100 |
| 2025/07/08 | 1,796 | 1,838 | 1,772 | 1,829 | 44,900 |
| 2025/07/07 | 1,751 | 1,805 | 1,739 | 1,773 | 45,600 |
| 2025/07/04 | 1,759 | 1,792 | 1,756 | 1,757 | 94,400 |
| 2025/07/03 | 1,770 | 1,799 | 1,753 | 1,753 | 52,300 |
| 2025/07/02 | 1,812 | 1,840 | 1,772 | 1,772 | 86,100 |
| 2025/07/01 | 1,956 | 1,956 | 1,858 | 1,863 | 96,800 |
| 2025/06/30 | 1,933 | 1,990 | 1,921 | 1,959 | 62,700 |
| 2025/06/27 | 1,940 | 1,954 | 1,910 | 1,946 | 75,100 |
| 2025/06/26 | 2,024 | 2,032 | 1,961 | 1,966 | 118,900 |
| 2025/06/25 | 2,101 | 2,148 | 2,034 | 2,041 | 72,500 |
| 2025/06/24 | 2,050 | 2,134 | 2,027 | 2,081 | 182,300 |
| 2025/06/23 | 2,117 | 2,118 | 2,000 | 2,032 | 221,400 |
| 2025/06/20 | 2,145 | 2,230 | 2,082 | 2,217 | 345,000 |
| 2025/06/19 | 1,918 | 2,138 | 1,901 | 2,045 | 361,100 |
| 2025/06/18 | 1,840 | 1,912 | 1,832 | 1,839 | 81,500 |
| 2025/06/17 | 1,890 | 1,937 | 1,840 | 1,861 | 126,500 |
| 2025/06/16 | 1,790 | 1,891 | 1,787 | 1,880 | 77,900 |
| 2025/06/13 | 1,900 | 1,909 | 1,789 | 1,809 | 142,800 |
| 2025/06/12 | 1,849 | 1,894 | 1,823 | 1,887 | 150,200 |
| 2025/06/11 | 1,800 | 1,811 | 1,762 | 1,809 | 115,900 |
| 2025/06/10 | 1,737 | 1,829 | 1,715 | 1,779 | 119,300 |
| 2025/06/09 | 1,662 | 1,794 | 1,662 | 1,727 | 146,300 |
| 2025/06/06 | 1,641 | 1,661 | 1,603 | 1,617 | 121,200 |
| 2025/06/05 | 1,727 | 1,740 | 1,659 | 1,664 | 57,000 |
| 2025/06/04 | 1,715 | 1,758 | 1,690 | 1,747 | 61,200 |
| 2025/06/03 | 1,670 | 1,747 | 1,652 | 1,705 | 70,200 |
| 2025/06/02 | 1,688 | 1,715 | 1,667 | 1,680 | 67,000 |
| 2025/05/30 | 1,714 | 1,789 | 1,690 | 1,719 | 127,200 |
| 2025/05/29 | 1,860 | 1,869 | 1,691 | 1,751 | 328,500 |
| 2025/05/28 | 1,900 | 1,934 | 1,817 | 1,877 | 493,100 |
| 2025/05/27 | 1,479 | 1,762 | 1,475 | 1,735 | 451,000 |
| 2025/05/26 | 1,500 | 1,530 | 1,465 | 1,475 | 111,400 |
| 2025/05/23 | 1,420 | 1,488 | 1,409 | 1,488 | 245,200 |
| 2025/05/22 | 1,335 | 1,393 | 1,300 | 1,376 | 54,400 |
| 2025/05/21 | 1,410 | 1,429 | 1,362 | 1,362 | 46,600 |
| 2025/05/20 | 1,355 | 1,428 | 1,337 | 1,409 | 105,500 |
| 2025/05/19 | 1,350 | 1,407 | 1,330 | 1,339 | 153,600 |
| 2025/05/16 | 1,235 | 1,298 | 1,232 | 1,287 | 59,200 |
| 2025/05/15 | 1,210 | 1,271 | 1,200 | 1,265 | 146,600 |
| 2025/05/14 | 1,198 | 1,218 | 1,191 | 1,212 | 18,000 |
| 2025/05/13 | 1,230 | 1,239 | 1,193 | 1,193 | 51,800 |
| 2025/05/12 | 1,200 | 1,220 | 1,200 | 1,208 | 25,700 |
| 2025/05/09 | 1,194 | 1,207 | 1,188 | 1,195 | 17,600 |
| 2025/05/08 | 1,175 | 1,189 | 1,171 | 1,186 | 19,000 |
| 2025/05/07 | 1,168 | 1,195 | 1,162 | 1,186 | 16,800 |
| 2025/05/02 | 1,163 | 1,190 | 1,163 | 1,171 | 19,200 |
| 2025/05/01 | 1,190 | 1,190 | 1,162 | 1,162 | 10,800 |
| 2025/04/30 | 1,182 | 1,189 | 1,155 | 1,181 | 12,100 |
| 2025/04/28 | 1,175 | 1,188 | 1,168 | 1,172 | 16,900 |
| 2025/04/25 | 1,153 | 1,176 | 1,140 | 1,176 | 27,900 |
| 2025/04/24 | 1,134 | 1,142 | 1,128 | 1,129 | 8,400 |
| 2025/04/23 | 1,139 | 1,146 | 1,128 | 1,133 | 16,000 |
| 2025/04/22 | 1,150 | 1,150 | 1,123 | 1,127 | 17,700 |
| 2025/04/21 | 1,134 | 1,171 | 1,130 | 1,155 | 25,500 |
| 2025/04/18 | 1,112 | 1,144 | 1,105 | 1,133 | 21,500 |
| 2025/04/17 | 1,083 | 1,108 | 1,083 | 1,108 | 15,400 |
| 2025/04/16 | 1,110 | 1,114 | 1,077 | 1,082 | 20,000 |
| 2025/04/15 | 1,124 | 1,133 | 1,111 | 1,111 | 17,600 |
| 2025/04/14 | 1,128 | 1,147 | 1,121 | 1,121 | 19,700 |
| 2025/04/11 | 1,064 | 1,125 | 1,051 | 1,125 | 33,300 |
| 2025/04/10 | 1,114 | 1,114 | 1,076 | 1,097 | 46,300 |
| 2025/04/09 | 1,015 | 1,025 | 981 | 1,008 | 33,900 |
| 2025/04/08 | 1,010 | 1,059 | 1,000 | 1,037 | 48,400 |
| 2025/04/07 | 957 | 1,001 | 950 | 950 | 81,900 |
| 2025/04/04 | 1,133 | 1,140 | 1,065 | 1,082 | 95,100 |
| 2025/04/03 | 1,167 | 1,257 | 1,150 | 1,163 | 77,100 |
| 2025/04/02 | 1,216 | 1,227 | 1,173 | 1,197 | 47,500 |
| 2025/04/01 | 1,255 | 1,256 | 1,204 | 1,212 | 70,500 |
| 2025/03/31 | 1,188 | 1,244 | 1,185 | 1,203 | 129,200 |
| 2025/03/28 | 1,172 | 1,195 | 1,165 | 1,172 | 18,000 |
| 2025/03/27 | 1,220 | 1,227 | 1,173 | 1,175 | 46,800 |
| 2025/03/26 | 1,212 | 1,246 | 1,205 | 1,235 | 21,500 |
| 2025/03/25 | 1,218 | 1,225 | 1,207 | 1,207 | 14,400 |
| 2025/03/24 | 1,212 | 1,217 | 1,205 | 1,209 | 8,200 |
| 2025/03/21 | 1,215 | 1,223 | 1,202 | 1,202 | 30,600 |
| 2025/03/19 | 1,226 | 1,244 | 1,221 | 1,225 | 16,600 |
| 2025/03/18 | 1,236 | 1,248 | 1,227 | 1,232 | 27,000 |
| 2025/03/17 | 1,249 | 1,271 | 1,223 | 1,225 | 31,400 |
| 2025/03/14 | 1,200 | 1,227 | 1,200 | 1,209 | 19,000 |
| 2025/03/13 | 1,210 | 1,231 | 1,198 | 1,198 | 28,100 |
| 2025/03/12 | 1,201 | 1,218 | 1,201 | 1,209 | 15,100 |
| 2025/03/11 | 1,186 | 1,205 | 1,164 | 1,201 | 28,700 |
| 2025/03/10 | 1,213 | 1,221 | 1,181 | 1,211 | 22,100 |
| 2025/03/07 | 1,192 | 1,200 | 1,181 | 1,183 | 23,200 |
| 2025/03/06 | 1,242 | 1,242 | 1,208 | 1,208 | 23,800 |
| 2025/03/05 | 1,218 | 1,240 | 1,211 | 1,227 | 15,100 |
| 2025/03/04 | 1,233 | 1,234 | 1,201 | 1,218 | 39,200 |
| 2025/03/03 | 1,243 | 1,274 | 1,237 | 1,255 | 24,200 |
| 2025/02/28 | 1,248 | 1,261 | 1,225 | 1,232 | 44,500 |
| 2025/02/27 | 1,285 | 1,298 | 1,266 | 1,277 | 25,100 |
| 2025/02/26 | 1,267 | 1,280 | 1,245 | 1,276 | 30,700 |
| 2025/02/25 | 1,263 | 1,310 | 1,250 | 1,280 | 39,000 |
| 2025/02/21 | 1,264 | 1,364 | 1,264 | 1,293 | 187,000 |
| 2025/02/20 | 1,280 | 1,308 | 1,251 | 1,251 | 36,700 |
| 2025/02/19 | 1,285 | 1,311 | 1,272 | 1,275 | 33,900 |
| 2025/02/18 | 1,240 | 1,314 | 1,232 | 1,289 | 53,800 |
| 2025/02/17 | 1,246 | 1,295 | 1,231 | 1,243 | 56,300 |
| 2025/02/14 | 1,301 | 1,348 | 1,265 | 1,265 | 195,200 |
| 2025/02/13 | 1,247 | 1,247 | 1,208 | 1,215 | 70,700 |
| 2025/02/12 | 1,253 | 1,269 | 1,213 | 1,245 | 69,700 |
| 2025/02/10 | 1,126 | 1,298 | 1,126 | 1,244 | 247,100 |
| 2025/02/07 | 1,128 | 1,153 | 1,119 | 1,139 | 38,400 |
| 2025/02/06 | 1,145 | 1,157 | 1,123 | 1,133 | 39,100 |
| 2025/02/05 | 1,127 | 1,155 | 1,116 | 1,153 | 79,400 |
| 2025/02/04 | 1,072 | 1,119 | 1,071 | 1,097 | 53,800 |
| 2025/02/03 | 1,085 | 1,085 | 1,061 | 1,061 | 50,800 |
| 2025/01/31 | 1,102 | 1,102 | 1,090 | 1,090 | 27,500 |
| 2025/01/30 | 1,120 | 1,120 | 1,098 | 1,108 | 35,800 |
| 2025/01/29 | 1,119 | 1,132 | 1,105 | 1,130 | 21,600 |
| 2025/01/28 | 1,105 | 1,122 | 1,098 | 1,119 | 27,400 |
| 2025/01/27 | 1,147 | 1,148 | 1,112 | 1,116 | 52,500 |
| 2025/01/24 | 1,090 | 1,153 | 1,083 | 1,151 | 100,000 |
| 2025/01/23 | 1,125 | 1,125 | 1,079 | 1,080 | 103,200 |
| 2025/01/22 | 1,158 | 1,174 | 1,116 | 1,128 | 63,500 |
| 2025/01/21 | 1,120 | 1,139 | 1,107 | 1,128 | 49,600 |
| 2025/01/20 | 1,120 | 1,133 | 1,117 | 1,120 | 31,000 |
| 2025/01/17 | 1,120 | 1,130 | 1,092 | 1,116 | 68,100 |
| 2025/01/16 | 1,196 | 1,236 | 1,118 | 1,122 | 143,600 |
| 2025/01/15 | 1,207 | 1,215 | 1,150 | 1,167 | 89,400 |
| 2025/01/14 | 1,205 | 1,225 | 1,186 | 1,197 | 73,500 |
| 2025/01/10 | 1,210 | 1,267 | 1,181 | 1,235 | 153,500 |
| 2025/01/09 | 1,221 | 1,240 | 1,160 | 1,205 | 376,700 |
| 2025/01/08 | 1,446 | 1,530 | 1,363 | 1,371 | 394,000 |
| 2025/01/07 | 1,350 | 1,554 | 1,302 | 1,476 | 672,000 |
| 2025/01/06 | 1,418 | 1,427 | 1,321 | 1,344 | 384,500 |