2136 (株)ヒップ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-19 | 1,443 | 1,481 | 1,385 | 1,469 | 6,300 | 1,469 |
| 2025-11-18 | 1,486 | 1,486 | 1,445 | 1,445 | 7,100 | 1,445 |
| 2025-11-17 | 1,480 | 1,496 | 1,472 | 1,486 | 3,700 | 1,486 |
| 2025-11-14 | 1,495 | 1,495 | 1,480 | 1,489 | 2,000 | 1,489 |
| 2025-11-13 | 1,460 | 1,495 | 1,460 | 1,495 | 4,600 | 1,495 |
| 2025-11-12 | 1,470 | 1,486 | 1,450 | 1,471 | 6,000 | 1,471 |
| 2025-11-11 | 1,480 | 1,489 | 1,462 | 1,462 | 2,600 | 1,462 |
| 2025-11-10 | 1,469 | 1,498 | 1,460 | 1,488 | 5,900 | 1,488 |
| 2025-11-07 | 1,480 | 1,489 | 1,467 | 1,468 | 5,300 | 1,468 |
| 2025-11-06 | 1,497 | 1,499 | 1,446 | 1,479 | 19,700 | 1,479 |
| 2025-11-05 | 1,453 | 1,495 | 1,446 | 1,495 | 14,500 | 1,495 |
| 2025-11-04 | 1,430 | 1,477 | 1,430 | 1,446 | 3,900 | 1,446 |
| 2025-10-31 | 1,415 | 1,433 | 1,407 | 1,429 | 2,100 | 1,429 |
| 2025-10-30 | 1,420 | 1,443 | 1,416 | 1,416 | 3,100 | 1,416 |
| 2025-10-29 | 1,463 | 1,465 | 1,410 | 1,444 | 3,100 | 1,444 |
| 2025-10-28 | 1,485 | 1,485 | 1,460 | 1,465 | 4,300 | 1,465 |
| 2025-10-27 | 1,500 | 1,517 | 1,470 | 1,487 | 5,900 | 1,487 |
| 2025-10-24 | 1,500 | 1,500 | 1,486 | 1,500 | 3,300 | 1,500 |
| 2025-10-23 | 1,467 | 1,500 | 1,445 | 1,495 | 5,100 | 1,495 |
| 2025-10-22 | 1,443 | 1,480 | 1,443 | 1,467 | 6,400 | 1,467 |
| 2025-10-21 | 1,440 | 1,442 | 1,420 | 1,440 | 1,600 | 1,440 |
| 2025-10-20 | 1,434 | 1,440 | 1,400 | 1,432 | 2,500 | 1,432 |
| 2025-10-17 | 1,425 | 1,425 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2025-10-16 | 1,435 | 1,435 | 1,417 | 1,421 | 2,200 | 1,421 |
| 2025-10-15 | 1,409 | 1,439 | 1,400 | 1,438 | 14,600 | 1,438 |
| 2025-10-14 | 1,340 | 1,435 | 1,340 | 1,390 | 7,200 | 1,390 |
| 2025-10-10 | 1,416 | 1,417 | 1,356 | 1,393 | 7,300 | 1,393 |
| 2025-10-09 | 1,457 | 1,457 | 1,433 | 1,433 | 2,500 | 1,433 |
| 2025-10-08 | 1,447 | 1,455 | 1,446 | 1,455 | 3,900 | 1,455 |
| 2025-10-07 | 1,422 | 1,450 | 1,415 | 1,449 | 2,900 | 1,449 |
| 2025-10-06 | 1,442 | 1,445 | 1,412 | 1,413 | 3,800 | 1,413 |
| 2025-10-03 | 1,406 | 1,427 | 1,403 | 1,411 | 1,900 | 1,411 |
| 2025-10-02 | 1,428 | 1,428 | 1,412 | 1,415 | 1,300 | 1,415 |
| 2025-10-01 | 1,495 | 1,495 | 1,415 | 1,415 | 9,900 | 1,415 |
| 2025-09-30 | 1,432 | 1,500 | 1,432 | 1,495 | 7,900 | 1,495 |
| 2025-09-29 | 1,409 | 1,419 | 1,404 | 1,419 | 5,100 | 1,419 |
| 2025-09-26 | 1,400 | 1,415 | 1,400 | 1,408 | 6,500 | 1,408 |
| 2025-09-25 | 1,392 | 1,400 | 1,392 | 1,400 | 4,000 | 1,400 |
| 2025-09-24 | 1,395 | 1,398 | 1,390 | 1,391 | 1,500 | 1,391 |
| 2025-09-22 | 1,391 | 1,398 | 1,377 | 1,395 | 4,800 | 1,395 |
| 2025-09-19 | 1,378 | 1,397 | 1,359 | 1,375 | 10,000 | 1,375 |
| 2025-09-18 | 1,391 | 1,400 | 1,378 | 1,378 | 2,500 | 1,378 |
| 2025-09-17 | 1,390 | 1,395 | 1,379 | 1,391 | 1,300 | 1,391 |
| 2025-09-16 | 1,389 | 1,398 | 1,386 | 1,386 | 5,300 | 1,386 |
| 2025-09-12 | 1,381 | 1,399 | 1,373 | 1,399 | 4,600 | 1,399 |
| 2025-09-11 | 1,393 | 1,400 | 1,383 | 1,386 | 3,100 | 1,386 |
| 2025-09-10 | 1,400 | 1,400 | 1,398 | 1,400 | 1,000 | 1,400 |
| 2025-09-09 | 1,420 | 1,420 | 1,400 | 1,400 | 3,300 | 1,400 |
| 2025-09-08 | 1,414 | 1,420 | 1,410 | 1,419 | 4,000 | 1,419 |
| 2025-09-05 | 1,400 | 1,407 | 1,400 | 1,406 | 3,700 | 1,406 |
| 2025-09-04 | 1,383 | 1,398 | 1,383 | 1,398 | 3,200 | 1,398 |
| 2025-09-03 | 1,388 | 1,398 | 1,376 | 1,381 | 4,600 | 1,381 |
| 2025-09-02 | 1,376 | 1,398 | 1,376 | 1,396 | 5,700 | 1,396 |
| 2025-09-01 | 1,372 | 1,372 | 1,343 | 1,353 | 5,000 | 1,353 |
| 2025-08-29 | 1,398 | 1,399 | 1,336 | 1,372 | 5,600 | 1,372 |
| 2025-08-28 | 1,399 | 1,400 | 1,395 | 1,397 | 900 | 1,397 |
| 2025-08-27 | 1,407 | 1,407 | 1,391 | 1,399 | 2,300 | 1,399 |
| 2025-08-26 | 1,390 | 1,407 | 1,383 | 1,407 | 4,400 | 1,407 |
| 2025-08-25 | 1,400 | 1,403 | 1,377 | 1,380 | 7,500 | 1,380 |
| 2025-08-22 | 1,333 | 1,380 | 1,329 | 1,380 | 5,900 | 1,380 |
| 2025-08-21 | 1,332 | 1,332 | 1,327 | 1,330 | 2,300 | 1,330 |
| 2025-08-20 | 1,329 | 1,332 | 1,322 | 1,332 | 3,400 | 1,332 |
| 2025-08-19 | 1,316 | 1,331 | 1,316 | 1,329 | 3,200 | 1,329 |
| 2025-08-18 | 1,309 | 1,315 | 1,309 | 1,309 | 2,600 | 1,309 |
| 2025-08-15 | 1,290 | 1,304 | 1,290 | 1,304 | 2,300 | 1,304 |
| 2025-08-14 | 1,291 | 1,300 | 1,286 | 1,290 | 1,800 | 1,290 |
| 2025-08-13 | 1,310 | 1,310 | 1,282 | 1,291 | 3,400 | 1,291 |
| 2025-08-12 | 1,300 | 1,339 | 1,233 | 1,304 | 23,200 | 1,304 |
| 2025-08-08 | 1,319 | 1,319 | 1,270 | 1,298 | 5,600 | 1,298 |
| 2025-08-07 | 1,299 | 1,340 | 1,280 | 1,306 | 12,800 | 1,306 |
| 2025-08-06 | 1,269 | 1,291 | 1,266 | 1,291 | 13,900 | 1,291 |
| 2025-08-05 | 1,270 | 1,283 | 1,269 | 1,269 | 3,100 | 1,269 |
| 2025-08-04 | 1,270 | 1,280 | 1,270 | 1,270 | 3,600 | 1,270 |
| 2025-08-01 | 1,270 | 1,280 | 1,266 | 1,274 | 1,900 | 1,274 |
| 2025-07-31 | 1,266 | 1,278 | 1,266 | 1,270 | 1,900 | 1,270 |
| 2025-07-30 | 1,256 | 1,267 | 1,249 | 1,251 | 1,700 | 1,251 |
| 2025-07-29 | 1,264 | 1,267 | 1,249 | 1,256 | 3,600 | 1,256 |
| 2025-07-28 | 1,279 | 1,280 | 1,264 | 1,264 | 4,100 | 1,264 |
| 2025-07-25 | 1,249 | 1,288 | 1,237 | 1,266 | 5,600 | 1,266 |
| 2025-07-24 | 1,250 | 1,250 | 1,239 | 1,246 | 3,200 | 1,246 |
| 2025-07-23 | 1,214 | 1,250 | 1,214 | 1,239 | 15,700 | 1,239 |
| 2025-07-22 | 1,209 | 1,214 | 1,208 | 1,208 | 1,100 | 1,208 |
| 2025-07-18 | 1,204 | 1,215 | 1,195 | 1,209 | 2,600 | 1,209 |
| 2025-07-17 | 1,200 | 1,212 | 1,200 | 1,212 | 1,700 | 1,212 |
| 2025-07-16 | 1,203 | 1,213 | 1,194 | 1,200 | 3,700 | 1,200 |
| 2025-07-15 | 1,214 | 1,214 | 1,192 | 1,203 | 1,800 | 1,203 |
| 2025-07-14 | 1,211 | 1,216 | 1,203 | 1,211 | 2,300 | 1,211 |
| 2025-07-11 | 1,202 | 1,217 | 1,191 | 1,211 | 4,700 | 1,211 |
| 2025-07-10 | 1,212 | 1,214 | 1,202 | 1,202 | 3,000 | 1,202 |
| 2025-07-09 | 1,222 | 1,222 | 1,209 | 1,212 | 3,000 | 1,212 |
| 2025-07-08 | 1,215 | 1,220 | 1,211 | 1,211 | 800 | 1,211 |
| 2025-07-07 | 1,215 | 1,224 | 1,213 | 1,215 | 2,400 | 1,215 |
| 2025-07-04 | 1,231 | 1,231 | 1,211 | 1,225 | 2,100 | 1,225 |
| 2025-07-03 | 1,230 | 1,235 | 1,227 | 1,227 | 3,800 | 1,227 |
| 2025-07-02 | 1,221 | 1,230 | 1,219 | 1,230 | 3,200 | 1,230 |
| 2025-07-01 | 1,228 | 1,230 | 1,215 | 1,220 | 15,700 | 1,220 |
| 2025-06-30 | 1,195 | 1,234 | 1,195 | 1,223 | 14,500 | 1,223 |
| 2025-06-27 | 1,186 | 1,195 | 1,186 | 1,195 | 2,000 | 1,195 |
| 2025-06-26 | 1,196 | 1,196 | 1,180 | 1,182 | 3,800 | 1,182 |
| 2025-06-25 | 1,185 | 1,192 | 1,182 | 1,192 | 2,600 | 1,192 |
| 2025-06-24 | 1,174 | 1,190 | 1,174 | 1,185 | 3,700 | 1,185 |
| 2025-06-23 | 1,184 | 1,185 | 1,164 | 1,170 | 5,300 | 1,170 |
| 2025-06-20 | 1,191 | 1,191 | 1,184 | 1,184 | 2,400 | 1,184 |
| 2025-06-19 | 1,179 | 1,184 | 1,176 | 1,183 | 3,100 | 1,183 |
| 2025-06-18 | 1,180 | 1,181 | 1,170 | 1,175 | 2,300 | 1,175 |
| 2025-06-17 | 1,175 | 1,183 | 1,173 | 1,177 | 1,600 | 1,177 |
| 2025-06-16 | 1,163 | 1,174 | 1,163 | 1,174 | 3,200 | 1,174 |
| 2025-06-13 | 1,165 | 1,165 | 1,156 | 1,160 | 8,500 | 1,160 |
| 2025-06-12 | 1,186 | 1,193 | 1,161 | 1,165 | 7,000 | 1,165 |
| 2025-06-11 | 1,197 | 1,197 | 1,182 | 1,185 | 7,300 | 1,185 |
| 2025-06-10 | 1,198 | 1,198 | 1,180 | 1,196 | 5,400 | 1,196 |
| 2025-06-09 | 1,196 | 1,200 | 1,176 | 1,193 | 7,100 | 1,193 |
| 2025-06-06 | 1,184 | 1,199 | 1,181 | 1,195 | 17,400 | 1,195 |
| 2025-06-05 | 1,153 | 1,169 | 1,153 | 1,169 | 1,400 | 1,169 |
| 2025-06-04 | 1,173 | 1,178 | 1,158 | 1,158 | 4,400 | 1,158 |
| 2025-06-03 | 1,178 | 1,178 | 1,167 | 1,173 | 500 | 1,173 |
| 2025-06-02 | 1,170 | 1,180 | 1,157 | 1,178 | 7,300 | 1,178 |
| 2025-05-30 | 1,164 | 1,170 | 1,155 | 1,170 | 4,500 | 1,170 |
| 2025-05-29 | 1,162 | 1,168 | 1,151 | 1,153 | 6,600 | 1,153 |
| 2025-05-28 | 1,170 | 1,170 | 1,158 | 1,158 | 5,600 | 1,158 |
| 2025-05-27 | 1,170 | 1,170 | 1,164 | 1,168 | 2,300 | 1,168 |
| 2025-05-26 | 1,177 | 1,177 | 1,166 | 1,169 | 2,900 | 1,169 |
| 2025-05-23 | 1,159 | 1,170 | 1,156 | 1,169 | 7,200 | 1,169 |
| 2025-05-22 | 1,159 | 1,161 | 1,150 | 1,161 | 2,400 | 1,161 |
| 2025-05-21 | 1,154 | 1,166 | 1,147 | 1,160 | 6,700 | 1,160 |
| 2025-05-20 | 1,156 | 1,164 | 1,154 | 1,154 | 3,200 | 1,154 |
| 2025-05-19 | 1,170 | 1,175 | 1,153 | 1,159 | 5,400 | 1,159 |
| 2025-05-16 | 1,180 | 1,180 | 1,150 | 1,169 | 6,500 | 1,169 |
| 2025-05-15 | 1,179 | 1,181 | 1,171 | 1,180 | 4,900 | 1,180 |
| 2025-05-14 | 1,184 | 1,184 | 1,164 | 1,178 | 4,400 | 1,178 |
| 2025-05-13 | 1,166 | 1,182 | 1,161 | 1,181 | 11,600 | 1,181 |
| 2025-05-12 | 1,174 | 1,183 | 1,164 | 1,180 | 19,000 | 1,180 |
| 2025-05-09 | 1,181 | 1,188 | 1,154 | 1,174 | 82,400 | 1,174 |
| 2025-05-08 | 1,028 | 1,051 | 1,028 | 1,050 | 9,700 | 1,050 |
| 2025-05-07 | 1,008 | 1,028 | 1,004 | 1,028 | 4,300 | 1,028 |
| 2025-05-02 | 999 | 1,005 | 999 | 1,000 | 2,700 | 1,000 |
| 2025-05-01 | 999 | 999 | 993 | 999 | 2,400 | 999 |
| 2025-04-30 | 1,005 | 1,005 | 989 | 993 | 3,600 | 993 |
| 2025-04-28 | 1,010 | 1,010 | 1,000 | 1,001 | 4,300 | 1,001 |
| 2025-04-25 | 995 | 997 | 988 | 995 | 2,200 | 995 |
| 2025-04-24 | 990 | 990 | 980 | 988 | 5,800 | 988 |
| 2025-04-23 | 982 | 992 | 982 | 992 | 10,900 | 992 |
| 2025-04-22 | 990 | 990 | 980 | 981 | 1,300 | 981 |
| 2025-04-21 | 990 | 997 | 981 | 990 | 2,600 | 990 |
| 2025-04-18 | 971 | 993 | 971 | 993 | 1,800 | 993 |
| 2025-04-17 | 956 | 969 | 953 | 968 | 3,300 | 968 |
| 2025-04-16 | 982 | 994 | 959 | 960 | 5,200 | 960 |
| 2025-04-15 | 982 | 1,048 | 929 | 980 | 26,000 | 980 |
| 2025-04-14 | 995 | 997 | 981 | 997 | 3,100 | 997 |
| 2025-04-11 | 955 | 989 | 955 | 989 | 3,800 | 989 |
| 2025-04-10 | 1,001 | 1,001 | 985 | 990 | 3,100 | 990 |
| 2025-04-09 | 950 | 957 | 931 | 939 | 4,300 | 939 |
| 2025-04-08 | 906 | 990 | 906 | 975 | 7,600 | 975 |
| 2025-04-07 | 906 | 930 | 895 | 903 | 18,200 | 903 |
| 2025-04-04 | 1,002 | 1,003 | 985 | 999 | 9,200 | 999 |
| 2025-04-03 | 1,032 | 1,038 | 1,014 | 1,025 | 4,600 | 1,025 |
| 2025-04-02 | 1,077 | 1,082 | 1,067 | 1,076 | 1,800 | 1,076 |
| 2025-04-01 | 1,087 | 1,087 | 1,077 | 1,085 | 3,000 | 1,085 |
| 2025-03-31 | 1,095 | 1,095 | 1,075 | 1,077 | 8,000 | 1,077 |
| 2025-03-28 | 1,102 | 1,121 | 1,102 | 1,112 | 4,600 | 1,112 |
| 2025-03-27 | 1,159 | 1,162 | 1,155 | 1,158 | 4,900 | 1,158 |
| 2025-03-26 | 1,159 | 1,159 | 1,155 | 1,159 | 2,900 | 1,159 |
| 2025-03-25 | 1,167 | 1,169 | 1,136 | 1,154 | 4,200 | 1,154 |
| 2025-03-24 | 1,171 | 1,173 | 1,148 | 1,160 | 4,700 | 1,160 |
| 2025-03-21 | 1,160 | 1,173 | 1,133 | 1,170 | 8,900 | 1,170 |
| 2025-03-19 | 1,153 | 1,165 | 1,153 | 1,160 | 3,100 | 1,160 |
| 2025-03-18 | 1,149 | 1,153 | 1,139 | 1,153 | 3,300 | 1,153 |
| 2025-03-17 | 1,140 | 1,148 | 1,134 | 1,143 | 4,600 | 1,143 |
| 2025-03-14 | 1,141 | 1,148 | 1,140 | 1,140 | 1,900 | 1,140 |
| 2025-03-13 | 1,148 | 1,156 | 1,141 | 1,141 | 1,500 | 1,141 |
| 2025-03-12 | 1,137 | 1,154 | 1,120 | 1,148 | 8,500 | 1,148 |
| 2025-03-11 | 1,155 | 1,155 | 1,125 | 1,132 | 11,100 | 1,132 |
| 2025-03-10 | 1,149 | 1,163 | 1,149 | 1,158 | 1,900 | 1,158 |
| 2025-03-07 | 1,159 | 1,172 | 1,140 | 1,147 | 8,900 | 1,147 |
| 2025-03-06 | 1,160 | 1,174 | 1,144 | 1,163 | 9,500 | 1,163 |
| 2025-03-05 | 1,157 | 1,168 | 1,152 | 1,160 | 5,100 | 1,160 |
| 2025-03-04 | 1,162 | 1,176 | 1,154 | 1,160 | 3,300 | 1,160 |
| 2025-03-03 | 1,171 | 1,178 | 1,153 | 1,162 | 10,300 | 1,162 |
| 2025-02-28 | 1,159 | 1,171 | 1,141 | 1,169 | 7,500 | 1,169 |
| 2025-02-27 | 1,183 | 1,183 | 1,155 | 1,175 | 14,200 | 1,175 |
| 2025-02-26 | 1,195 | 1,198 | 1,163 | 1,183 | 13,600 | 1,183 |
| 2025-02-25 | 1,186 | 1,197 | 1,181 | 1,195 | 4,100 | 1,195 |
| 2025-02-21 | 1,196 | 1,203 | 1,165 | 1,203 | 11,900 | 1,203 |
| 2025-02-20 | 1,191 | 1,198 | 1,173 | 1,196 | 4,500 | 1,196 |
| 2025-02-19 | 1,181 | 1,199 | 1,174 | 1,193 | 5,700 | 1,193 |
| 2025-02-18 | 1,197 | 1,197 | 1,172 | 1,177 | 2,200 | 1,177 |
| 2025-02-17 | 1,201 | 1,211 | 1,160 | 1,181 | 10,900 | 1,181 |
| 2025-02-14 | 1,204 | 1,212 | 1,194 | 1,210 | 14,500 | 1,210 |
| 2025-02-13 | 1,213 | 1,213 | 1,198 | 1,204 | 4,300 | 1,204 |
| 2025-02-12 | 1,210 | 1,215 | 1,195 | 1,213 | 6,400 | 1,213 |
| 2025-02-10 | 1,195 | 1,214 | 1,190 | 1,200 | 6,300 | 1,200 |
| 2025-02-07 | 1,215 | 1,215 | 1,191 | 1,200 | 1,900 | 1,200 |
| 2025-02-06 | 1,211 | 1,217 | 1,193 | 1,216 | 10,500 | 1,216 |
| 2025-02-05 | 1,190 | 1,205 | 1,180 | 1,205 | 17,300 | 1,205 |
| 2025-02-04 | 1,162 | 1,184 | 1,162 | 1,184 | 4,500 | 1,184 |
| 2025-02-03 | 1,182 | 1,185 | 1,156 | 1,160 | 8,000 | 1,160 |
| 2025-01-31 | 1,172 | 1,185 | 1,170 | 1,180 | 6,300 | 1,180 |
| 2025-01-30 | 1,168 | 1,180 | 1,160 | 1,160 | 2,800 | 1,160 |
| 2025-01-29 | 1,170 | 1,175 | 1,156 | 1,168 | 5,200 | 1,168 |
| 2025-01-28 | 1,165 | 1,168 | 1,163 | 1,168 | 1,400 | 1,168 |
| 2025-01-27 | 1,171 | 1,175 | 1,165 | 1,165 | 3,500 | 1,165 |
| 2025-01-24 | 1,154 | 1,161 | 1,150 | 1,158 | 5,900 | 1,158 |
| 2025-01-23 | 1,156 | 1,156 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2025-01-22 | 1,141 | 1,156 | 1,141 | 1,155 | 6,500 | 1,155 |
| 2025-01-21 | 1,152 | 1,158 | 1,135 | 1,153 | 2,600 | 1,153 |
| 2025-01-20 | 1,143 | 1,164 | 1,121 | 1,159 | 3,800 | 1,159 |
| 2025-01-17 | 1,143 | 1,143 | 1,143 | 1,143 | 800 | 1,143 |
| 2025-01-16 | 1,146 | 1,146 | 1,126 | 1,143 | 4,500 | 1,143 |
| 2025-01-15 | 1,138 | 1,145 | 1,120 | 1,126 | 3,300 | 1,126 |
| 2025-01-14 | 1,124 | 1,184 | 1,120 | 1,145 | 5,700 | 1,145 |
| 2025-01-10 | 1,129 | 1,132 | 1,122 | 1,128 | 3,500 | 1,128 |
| 2025-01-09 | 1,130 | 1,130 | 1,123 | 1,129 | 1,800 | 1,129 |
| 2025-01-08 | 1,129 | 1,130 | 1,122 | 1,129 | 2,500 | 1,129 |
| 2025-01-07 | 1,130 | 1,130 | 1,120 | 1,121 | 4,300 | 1,121 |
| 2025-01-06 | 1,120 | 1,124 | 1,110 | 1,119 | 5,400 | 1,119 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2008-03-26]1株→3株