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
2026/05/22 3,270 3,370 3,270 3,370 101,500
2026/05/21 2,928 2,930 2,822 2,866 70,800
2026/05/20 3,015 3,015 2,792 2,845 107,400
2026/05/19 3,020 3,175 2,985 3,060 152,500
2026/05/18 3,085 3,130 2,904 2,941 129,300
2026/05/15 2,874 2,922 2,825 2,861 79,500
2026/05/14 2,929 2,968 2,800 2,866 77,100
2026/05/13 2,882 2,931 2,840 2,879 85,900
2026/05/12 3,030 3,090 2,946 2,958 108,600
2026/05/11 3,210 3,210 3,055 3,060 166,900
2026/05/08 2,824 3,085 2,791 3,065 297,000
2026/05/07 2,692 2,789 2,668 2,774 88,400
2026/05/01 2,598 2,674 2,557 2,642 100,700
2026/04/30 2,530 2,600 2,518 2,575 50,200
2026/04/28 2,588 2,602 2,520 2,542 64,600
2026/04/27 2,569 2,665 2,535 2,588 74,300
2026/04/24 2,588 2,610 2,525 2,568 97,800
2026/04/23 2,673 2,673 2,581 2,594 83,600
2026/04/22 2,687 2,687 2,610 2,644 65,600
2026/04/21 2,667 2,740 2,648 2,700 98,900
2026/04/20 2,706 2,775 2,645 2,648 112,800
2026/04/17 2,767 2,795 2,706 2,710 113,200
2026/04/16 2,810 2,926 2,760 2,792 215,600
2026/04/15 2,782 2,867 2,713 2,733 330,300
2026/04/14 2,719 2,738 2,632 2,682 239,400
2026/04/13 2,510 2,678 2,510 2,677 308,100
2026/04/10 2,612 2,658 2,506 2,516 484,500
2026/04/09 2,671 2,710 2,555 2,573 595,600
2026/04/08 2,732 2,878 2,635 2,702 1,771,200
2026/04/07 3,045 3,095 2,626 2,646 1,530,200
2026/04/06 2,734 3,390 2,473 3,000 3,602,500
2026/04/03 2,598 2,598 2,598 2,598 47,500
2026/03/27 1,671 1,722 1,671 1,712 23,500
2026/03/26 1,742 1,742 1,680 1,695 25,900
2026/03/25 1,718 1,748 1,718 1,718 23,400
2026/03/24 1,670 1,703 1,670 1,697 33,300
2026/03/23 1,660 1,665 1,612 1,636 65,100
2026/03/19 1,805 1,821 1,747 1,747 37,000
2026/03/18 1,846 1,864 1,823 1,845 39,900
2026/03/17 1,883 1,887 1,836 1,845 33,800
2026/03/16 1,841 1,859 1,820 1,859 22,200
2026/03/13 1,835 1,871 1,810 1,843 29,900
2026/03/12 1,834 1,844 1,805 1,811 26,600
2026/03/11 1,878 1,906 1,868 1,868 27,400
2026/03/10 1,822 1,884 1,817 1,868 35,700
2026/03/09 1,766 1,779 1,710 1,775 54,500
2026/03/06 1,850 1,870 1,820 1,863 23,200
2026/03/05 1,806 1,863 1,806 1,850 37,400
2026/03/04 1,828 1,830 1,711 1,732 77,700
2026/03/03 1,930 1,939 1,851 1,851 60,900
2026/03/02 2,000 2,000 1,928 1,959 51,500
2026/02/27 2,000 2,042 1,999 2,042 31,000
2026/02/26 2,021 2,048 1,978 1,989 36,200
2026/02/25 2,001 2,067 2,001 2,007 27,900
2026/02/24 2,014 2,041 1,975 1,988 49,300
2026/02/20 2,070 2,078 2,000 2,014 40,800
2026/02/19 2,138 2,138 2,057 2,100 60,700
2026/02/18 2,054 2,120 2,041 2,118 80,200
2026/02/17 2,015 2,083 1,981 2,040 108,000
2026/02/16 1,903 2,007 1,882 2,000 113,800
2026/02/13 1,991 1,995 1,861 1,863 91,900
2026/02/12 2,000 2,022 1,981 1,994 67,100
2026/02/10 1,922 1,943 1,893 1,935 26,200
2026/02/09 1,960 1,968 1,903 1,922 39,400
2026/02/06 1,915 1,920 1,848 1,920 48,200
2026/02/05 1,950 1,963 1,926 1,928 29,600
2026/02/04 1,988 1,988 1,933 1,951 46,200
2026/02/03 1,917 1,974 1,916 1,969 38,400
2026/02/02 1,908 1,955 1,887 1,891 46,200
2026/01/30 1,888 1,904 1,864 1,895 26,400
2026/01/29 1,892 1,899 1,852 1,891 32,200
2026/01/28 1,940 1,948 1,888 1,900 51,200
2026/01/27 1,989 1,989 1,940 1,940 40,500
2026/01/26 2,016 2,027 1,966 1,970 51,500
2026/01/23 2,009 2,049 1,970 2,043 42,500
2026/01/22 2,007 2,024 1,965 1,990 41,500
2026/01/21 2,000 2,020 1,972 1,998 64,800
2026/01/20 2,100 2,111 2,024 2,030 88,700
2026/01/19 2,153 2,157 2,090 2,116 50,200
2026/01/16 2,165 2,210 2,115 2,146 103,400
2026/01/15 2,075 2,136 2,050 2,129 98,900
2026/01/14 2,028 2,100 2,002 2,050 101,700
2026/01/13 2,009 2,011 1,965 1,990 82,500
2026/01/09 1,905 1,930 1,896 1,929 44,200
2026/01/08 1,917 1,923 1,882 1,896 49,200
2026/01/07 1,860 1,950 1,845 1,917 155,100
2026/01/06 1,850 1,870 1,803 1,807 77,000
2026/01/05 1,800 1,844 1,760 1,802 136,600

このページの先頭へ