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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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