2136 (株)ヒップ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,175 | 1,178 | 1,168 | 1,178 | 3,300 | 1,178 |
| 2024-05-01 | 1,172 | 1,175 | 1,162 | 1,170 | 3,700 | 1,170 |
| 2024-04-30 | 1,174 | 1,175 | 1,154 | 1,173 | 4,400 | 1,173 |
| 2024-04-26 | 1,163 | 1,174 | 1,160 | 1,160 | 3,200 | 1,160 |
| 2024-04-25 | 1,169 | 1,170 | 1,160 | 1,165 | 2,100 | 1,165 |
| 2024-04-24 | 1,172 | 1,175 | 1,135 | 1,169 | 8,000 | 1,169 |
| 2024-04-23 | 1,166 | 1,176 | 1,145 | 1,170 | 4,000 | 1,170 |
| 2024-04-22 | 1,145 | 1,150 | 1,120 | 1,150 | 5,800 | 1,150 |
| 2024-04-19 | 1,160 | 1,160 | 1,125 | 1,126 | 11,600 | 1,126 |
| 2024-04-18 | 1,155 | 1,174 | 1,152 | 1,160 | 5,900 | 1,160 |
| 2024-04-17 | 1,187 | 1,187 | 1,156 | 1,156 | 9,900 | 1,156 |
| 2024-04-16 | 1,201 | 1,217 | 1,185 | 1,185 | 4,700 | 1,185 |
| 2024-04-15 | 1,200 | 1,220 | 1,186 | 1,220 | 4,300 | 1,220 |
| 2024-04-12 | 1,204 | 1,210 | 1,195 | 1,204 | 3,600 | 1,204 |
| 2024-04-11 | 1,210 | 1,224 | 1,201 | 1,202 | 10,700 | 1,202 |
| 2024-04-10 | 1,214 | 1,215 | 1,204 | 1,212 | 5,100 | 1,212 |
| 2024-04-09 | 1,212 | 1,214 | 1,203 | 1,209 | 4,200 | 1,209 |
| 2024-04-08 | 1,182 | 1,218 | 1,182 | 1,198 | 20,100 | 1,198 |
| 2024-04-05 | 1,165 | 1,200 | 1,165 | 1,182 | 10,300 | 1,182 |
| 2024-04-04 | 1,181 | 1,192 | 1,170 | 1,185 | 9,800 | 1,185 |
| 2024-04-03 | 1,201 | 1,202 | 1,160 | 1,181 | 22,500 | 1,181 |
| 2024-04-02 | 1,223 | 1,235 | 1,201 | 1,211 | 12,100 | 1,211 |
| 2024-04-01 | 1,260 | 1,260 | 1,225 | 1,225 | 10,300 | 1,225 |
| 2024-03-29 | 1,259 | 1,266 | 1,220 | 1,230 | 34,500 | 1,230 |
| 2024-03-28 | 1,260 | 1,299 | 1,250 | 1,271 | 18,800 | 1,271 |
| 2024-03-27 | 1,370 | 1,370 | 1,340 | 1,340 | 8,100 | 1,340 |
| 2024-03-26 | 1,345 | 1,370 | 1,334 | 1,360 | 14,800 | 1,360 |
| 2024-03-25 | 1,336 | 1,350 | 1,324 | 1,331 | 15,700 | 1,331 |
| 2024-03-22 | 1,340 | 1,368 | 1,306 | 1,335 | 26,200 | 1,335 |
| 2024-03-21 | 1,282 | 1,370 | 1,281 | 1,340 | 37,400 | 1,340 |
| 2024-03-19 | 1,271 | 1,285 | 1,261 | 1,281 | 4,300 | 1,281 |
| 2024-03-18 | 1,240 | 1,270 | 1,235 | 1,260 | 11,000 | 1,260 |
| 2024-03-15 | 1,241 | 1,243 | 1,230 | 1,231 | 6,700 | 1,231 |
| 2024-03-14 | 1,238 | 1,243 | 1,228 | 1,236 | 2,800 | 1,236 |
| 2024-03-13 | 1,234 | 1,237 | 1,218 | 1,232 | 5,200 | 1,232 |
| 2024-03-12 | 1,213 | 1,227 | 1,211 | 1,223 | 7,200 | 1,223 |
| 2024-03-11 | 1,241 | 1,250 | 1,218 | 1,224 | 30,400 | 1,224 |
| 2024-03-08 | 1,261 | 1,300 | 1,233 | 1,280 | 19,200 | 1,280 |
| 2024-03-07 | 1,308 | 1,335 | 1,249 | 1,261 | 27,600 | 1,261 |
| 2024-03-06 | 1,292 | 1,370 | 1,285 | 1,321 | 17,900 | 1,321 |
| 2024-03-05 | 1,373 | 1,373 | 1,311 | 1,311 | 42,100 | 1,311 |
| 2024-03-04 | 1,214 | 1,514 | 1,214 | 1,374 | 167,100 | 1,374 |
| 2024-03-01 | 1,209 | 1,214 | 1,202 | 1,214 | 5,400 | 1,214 |
| 2024-02-29 | 1,223 | 1,223 | 1,208 | 1,210 | 5,800 | 1,210 |
| 2024-02-28 | 1,205 | 1,218 | 1,200 | 1,211 | 6,700 | 1,211 |
| 2024-02-27 | 1,190 | 1,199 | 1,190 | 1,199 | 3,300 | 1,199 |
| 2024-02-26 | 1,186 | 1,196 | 1,185 | 1,190 | 4,800 | 1,190 |
| 2024-02-22 | 1,180 | 1,185 | 1,174 | 1,185 | 3,200 | 1,185 |
| 2024-02-21 | 1,178 | 1,195 | 1,173 | 1,177 | 3,800 | 1,177 |
| 2024-02-20 | 1,173 | 1,178 | 1,173 | 1,178 | 4,600 | 1,178 |
| 2024-02-19 | 1,177 | 1,180 | 1,171 | 1,173 | 4,200 | 1,173 |
| 2024-02-16 | 1,171 | 1,182 | 1,171 | 1,173 | 3,200 | 1,173 |
| 2024-02-15 | 1,186 | 1,188 | 1,169 | 1,175 | 6,200 | 1,175 |
| 2024-02-14 | 1,200 | 1,219 | 1,171 | 1,181 | 13,200 | 1,181 |
| 2024-02-13 | 1,191 | 1,239 | 1,186 | 1,203 | 8,900 | 1,203 |
| 2024-02-09 | 1,194 | 1,200 | 1,170 | 1,190 | 8,300 | 1,190 |
| 2024-02-08 | 1,200 | 1,200 | 1,159 | 1,185 | 21,500 | 1,185 |
| 2024-02-07 | 1,192 | 1,200 | 1,180 | 1,200 | 12,700 | 1,200 |
| 2024-02-06 | 1,182 | 1,190 | 1,182 | 1,184 | 2,200 | 1,184 |
| 2024-02-05 | 1,202 | 1,213 | 1,177 | 1,184 | 5,900 | 1,184 |
| 2024-02-02 | 1,176 | 1,200 | 1,176 | 1,192 | 8,900 | 1,192 |
| 2024-02-01 | 1,170 | 1,180 | 1,170 | 1,175 | 4,400 | 1,175 |
| 2024-01-31 | 1,167 | 1,167 | 1,160 | 1,167 | 1,800 | 1,167 |
| 2024-01-30 | 1,151 | 1,179 | 1,151 | 1,158 | 8,600 | 1,158 |
| 2024-01-29 | 1,143 | 1,150 | 1,143 | 1,146 | 3,600 | 1,146 |
| 2024-01-26 | 1,145 | 1,146 | 1,140 | 1,140 | 4,600 | 1,140 |
| 2024-01-25 | 1,138 | 1,147 | 1,135 | 1,145 | 2,800 | 1,145 |
| 2024-01-24 | 1,145 | 1,148 | 1,137 | 1,137 | 3,900 | 1,137 |
| 2024-01-23 | 1,152 | 1,156 | 1,144 | 1,144 | 4,300 | 1,144 |
| 2024-01-22 | 1,143 | 1,155 | 1,143 | 1,152 | 3,800 | 1,152 |
| 2024-01-19 | 1,138 | 1,140 | 1,122 | 1,140 | 7,200 | 1,140 |
| 2024-01-18 | 1,138 | 1,138 | 1,120 | 1,133 | 6,000 | 1,133 |
| 2024-01-17 | 1,141 | 1,148 | 1,141 | 1,142 | 2,200 | 1,142 |
| 2024-01-16 | 1,149 | 1,149 | 1,133 | 1,141 | 2,100 | 1,141 |
| 2024-01-15 | 1,129 | 1,149 | 1,125 | 1,138 | 10,000 | 1,138 |
| 2024-01-12 | 1,144 | 1,150 | 1,130 | 1,138 | 7,300 | 1,138 |
| 2024-01-11 | 1,148 | 1,150 | 1,143 | 1,150 | 6,200 | 1,150 |
| 2024-01-10 | 1,149 | 1,154 | 1,147 | 1,147 | 3,400 | 1,147 |
| 2024-01-09 | 1,156 | 1,157 | 1,145 | 1,145 | 5,500 | 1,145 |
| 2024-01-05 | 1,142 | 1,152 | 1,140 | 1,150 | 7,400 | 1,150 |
| 2024-01-04 | 1,136 | 1,160 | 1,116 | 1,142 | 11,600 | 1,142 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2008-03-26]1株→3株
