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
2026/03/27 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