2136 (株)ヒップ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,602 | 1,606 | 1,553 | 1,597 | 10,500 | 1,597 |
| 2026-02-02 | 1,636 | 1,636 | 1,616 | 1,620 | 3,100 | 1,620 |
| 2026-01-30 | 1,638 | 1,638 | 1,623 | 1,636 | 2,400 | 1,636 |
| 2026-01-29 | 1,626 | 1,648 | 1,614 | 1,648 | 7,300 | 1,648 |
| 2026-01-28 | 1,640 | 1,648 | 1,625 | 1,626 | 2,000 | 1,626 |
| 2026-01-27 | 1,640 | 1,647 | 1,636 | 1,647 | 1,200 | 1,647 |
| 2026-01-26 | 1,648 | 1,649 | 1,639 | 1,640 | 8,700 | 1,640 |
| 2026-01-23 | 1,630 | 1,644 | 1,630 | 1,644 | 3,800 | 1,644 |
| 2026-01-22 | 1,633 | 1,646 | 1,629 | 1,629 | 5,100 | 1,629 |
| 2026-01-21 | 1,637 | 1,637 | 1,629 | 1,629 | 3,000 | 1,629 |
| 2026-01-20 | 1,656 | 1,656 | 1,641 | 1,651 | 5,400 | 1,651 |
| 2026-01-19 | 1,600 | 1,661 | 1,600 | 1,661 | 14,600 | 1,661 |
| 2026-01-16 | 1,607 | 1,625 | 1,603 | 1,605 | 8,900 | 1,605 |
| 2026-01-15 | 1,605 | 1,609 | 1,602 | 1,605 | 7,600 | 1,605 |
| 2026-01-14 | 1,605 | 1,609 | 1,600 | 1,605 | 13,800 | 1,605 |
| 2026-01-13 | 1,616 | 1,616 | 1,601 | 1,601 | 4,300 | 1,601 |
| 2026-01-09 | 1,600 | 1,609 | 1,600 | 1,600 | 5,100 | 1,600 |
| 2026-01-08 | 1,607 | 1,615 | 1,600 | 1,600 | 7,500 | 1,600 |
| 2026-01-07 | 1,605 | 1,613 | 1,601 | 1,602 | 3,000 | 1,602 |
| 2026-01-06 | 1,606 | 1,619 | 1,595 | 1,601 | 6,900 | 1,601 |
| 2026-01-05 | 1,585 | 1,619 | 1,585 | 1,591 | 7,000 | 1,591 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2008-03-26]1株→3株