2136 (株)ヒップの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	743	750	740	744	9,000	744
2022-12-29	740	743	737	738	8,100	738
2022-12-28	738	738	733	738	5,500	738
2022-12-27	745	745	735	737	11,700	737
2022-12-26	749	760	738	745	10,100	745
2022-12-23	745	749	734	749	8,400	749
2022-12-22	759	759	744	745	3,000	745
2022-12-21	739	747	736	737	22,700	737
2022-12-20	770	770	745	749	26,900	749
2022-12-19	753	765	753	765	5,900	765
2022-12-16	748	750	745	750	9,800	750
2022-12-15	744	748	740	748	4,100	748
2022-12-14	748	748	743	743	2,600	743
2022-12-13	749	749	742	748	5,400	748
2022-12-12	746	749	745	749	2,300	749
2022-12-09	749	750	746	750	2,100	750
2022-12-08	744	748	744	745	2,300	745
2022-12-07	741	744	741	744	2,100	744
2022-12-06	755	755	743	750	1,000	750
2022-12-05	764	764	751	751	5,000	751
2022-12-02	758	761	753	759	5,500	759
2022-12-01	742	757	737	752	16,600	752
2022-11-30	735	740	735	740	1,600	740
2022-11-29	728	736	726	730	3,100	730
2022-11-28	744	744	735	739	3,400	739
2022-11-25	743	743	739	741	3,000	741
2022-11-24	739	742	739	742	3,300	742
2022-11-22	735	739	735	739	1,700	739
2022-11-21	730	738	730	735	2,400	735
2022-11-18	728	735	726	730	4,800	730
2022-11-17	727	727	721	721	1,300	721
2022-11-16	731	731	725	727	3,600	727
2022-11-15	731	733	731	731	1,400	731
2022-11-14	732	735	731	731	1,000	731
2022-11-11	731	738	731	732	4,400	732
2022-11-10	733	737	726	730	9,200	730
2022-11-09	733	741	731	731	4,000	731
2022-11-08	736	739	726	732	8,400	732
2022-11-07	740	740	730	740	2,900	740
2022-11-04	737	742	737	740	1,400	740
2022-11-02	727	738	727	738	5,600	738
2022-11-01	717	734	717	734	2,800	734
2022-10-31	724	738	720	728	2,700	728
2022-10-28	725	731	720	731	700	731
2022-10-27	725	730	725	730	1,000	730
2022-10-26	733	739	721	725	4,500	725
2022-10-25	739	739	729	729	4,700	729
2022-10-24	735	742	735	739	6,600	739
2022-10-21	720	730	720	730	5,400	730
2022-10-20	718	723	718	720	1,400	720
2022-10-19	717	724	717	724	800	724
2022-10-18	718	720	716	717	600	717
2022-10-17	712	718	711	718	2,200	718
2022-10-14	706	720	706	709	1,800	709
2022-10-13	706	710	706	706	1,300	706
2022-10-12	715	715	706	706	1,700	706
2022-10-11	709	710	701	708	13,500	708
2022-10-07	717	719	707	708	2,700	708
2022-10-06	715	719	715	718	1,100	718
2022-10-05	716	716	715	715	700	715
2022-10-04	706	712	706	712	900	712
2022-10-03	705	707	705	706	1,800	706
2022-09-30	715	715	705	705	4,500	705
2022-09-29	715	715	715	715	200	715
2022-09-28	720	720	707	715	3,900	715
2022-09-27	721	731	720	720	1,300	720
2022-09-26	730	730	719	721	8,500	721
2022-09-22	728	728	722	727	2,100	727
2022-09-21	729	729	720	725	6,100	725
2022-09-20	729	729	725	725	4,800	725
2022-09-16	725	726	719	726	1,800	726
2022-09-15	719	725	719	725	600	725
2022-09-14	719	719	717	719	1,800	719
2022-09-13	726	726	724	724	2,000	724
2022-09-12	716	724	714	724	2,500	724
2022-09-09	716	716	716	716	300	716
2022-09-08	715	719	715	716	1,100	716
2022-09-07	720	720	713	713	700	713
2022-09-06	713	722	713	720	1,100	720
2022-09-05	713	714	712	712	1,500	712
2022-09-02	720	730	712	718	4,700	718
2022-09-01	732	732	719	720	5,700	720
2022-08-31	730	732	726	732	1,200	732
2022-08-30	728	731	721	730	4,200	730
2022-08-29	726	733	726	727	2,300	727
2022-08-26	731	737	726	734	3,100	734
2022-08-25	734	738	732	736	4,000	736
2022-08-24	732	734	729	734	600	734
2022-08-23	727	733	726	732	2,200	732
2022-08-22	730	730	725	726	1,700	726
2022-08-19	722	730	722	730	3,900	730
2022-08-18	724	730	720	722	6,300	722
2022-08-17	720	730	719	724	8,200	724
2022-08-16	719	730	719	724	1,700	724
2022-08-15	718	722	718	719	1,400	719
2022-08-12	719	719	717	717	2,200	717
2022-08-10	723	724	704	719	17,900	719
2022-08-09	740	746	730	738	8,100	738
2022-08-08	730	743	725	743	5,300	743
2022-08-05	745	745	727	729	3,400	729
2022-08-04	741	741	732	741	1,400	741
2022-08-03	741	745	730	741	8,000	741
2022-08-02	733	755	730	736	19,500	736
2022-08-01	717	735	717	732	7,300	732
2022-07-29	721	725	715	715	3,700	715
2022-07-28	716	718	711	714	2,800	714
2022-07-27	722	724	715	716	3,400	716
2022-07-26	722	722	722	722	1,900	722
2022-07-25	718	718	705	717	3,600	717
2022-07-22	710	713	708	713	1,500	713
2022-07-21	708	710	704	710	1,200	710
2022-07-20	706	715	704	708	9,200	708
2022-07-19	705	705	703	704	1,100	704
2022-07-15	701	705	699	703	7,300	703
2022-07-14	702	705	700	705	3,800	705
2022-07-13	704	705	700	702	5,800	702
2022-07-12	704	705	703	704	1,300	704
2022-07-11	703	705	702	704	1,800	704
2022-07-08	701	707	701	703	1,400	703
2022-07-07	701	703	696	701	2,100	701
2022-07-06	711	711	696	697	11,500	697
2022-07-05	713	713	711	711	1,400	711
2022-07-04	720	720	710	712	3,300	712
2022-07-01	733	733	718	721	13,900	721
2022-06-30	721	726	711	726	5,200	726
2022-06-29	712	729	711	729	5,800	729
2022-06-28	709	712	709	712	4,700	712
2022-06-27	714	714	703	707	3,000	707
2022-06-24	703	709	701	709	1,300	709
2022-06-23	699	703	699	700	1,300	700
2022-06-22	703	703	698	703	2,500	703
2022-06-21	700	704	698	704	900	704
2022-06-20	707	707	698	700	2,900	700
2022-06-17	700	704	697	701	3,600	701
2022-06-16	700	710	700	706	6,300	706
2022-06-15	705	705	700	700	2,000	700
2022-06-14	705	705	697	705	7,900	705
2022-06-13	709	709	699	700	9,600	700
2022-06-10	709	712	708	711	1,900	711
2022-06-09	710	710	705	709	1,200	709
2022-06-08	707	710	707	710	1,000	710
2022-06-07	708	708	706	707	700	707
2022-06-06	708	708	706	706	2,600	706
2022-06-03	715	717	708	710	2,200	710
2022-06-02	710	715	710	713	2,200	713
2022-06-01	710	714	710	710	3,400	710
2022-05-31	710	710	709	710	2,300	710
2022-05-30	705	709	701	707	2,600	707
2022-05-27	703	705	703	705	1,200	705
2022-05-26	704	705	701	701	2,200	701
2022-05-25	712	712	704	704	5,800	704
2022-05-24	716	716	710	710	1,900	710
2022-05-23	716	716	709	714	2,800	714
2022-05-20	707	710	706	708	2,200	708
2022-05-19	708	708	703	706	2,800	706
2022-05-18	701	701	700	701	3,800	701
2022-05-17	701	705	701	701	1,900	701
2022-05-16	700	703	700	701	4,200	701
2022-05-13	703	705	703	705	1,700	705
2022-05-12	716	716	702	703	9,600	703
2022-05-11	709	718	709	717	6,800	717
2022-05-10	703	712	703	708	7,200	708
2022-05-09	701	708	701	708	4,200	708
2022-05-06	709	710	704	710	2,500	710
2022-05-02	710	710	709	709	700	709
2022-04-28	705	709	704	708	1,200	708
2022-04-27	709	709	703	705	800	705
2022-04-26	710	710	708	709	2,900	709
2022-04-25	714	714	701	703	8,900	703
2022-04-22	717	721	714	718	3,300	718
2022-04-21	720	720	717	718	1,800	718
2022-04-20	712	722	712	721	2,600	721
2022-04-19	711	714	711	712	800	712
2022-04-18	708	714	708	711	1,700	711
2022-04-15	703	708	703	708	1,500	708
2022-04-14	703	703	701	703	500	703
2022-04-13	703	704	700	703	1,300	703
2022-04-12	705	709	702	702	1,900	702
2022-04-11	709	709	707	709	900	709
2022-04-08	703	709	702	709	700	709
2022-04-07	703	705	701	703	1,000	703
2022-04-06	709	710	703	703	2,800	703
2022-04-05	709	709	709	709	400	709
2022-04-04	706	714	706	709	1,300	709
2022-04-01	708	708	704	705	1,400	705
2022-03-31	707	709	707	708	800	708
2022-03-30	705	709	700	707	3,900	707
2022-03-29	725	725	722	725	2,100	725
2022-03-28	730	730	721	722	15,200	722
2022-03-25	730	732	726	730	1,500	730
2022-03-24	720	733	720	730	3,200	730
2022-03-23	722	728	716	726	5,200	726
2022-03-22	720	722	718	722	2,200	722
2022-03-18	714	721	714	718	2,000	718
2022-03-17	720	722	718	722	3,700	722
2022-03-16	718	718	714	714	900	714
2022-03-15	705	717	705	712	4,500	712
2022-03-14	718	718	707	718	3,000	718
2022-03-11	718	718	718	718	100	718
2022-03-10	717	725	717	725	300	725
2022-03-09	723	723	710	712	1,100	712
2022-03-08	710	726	707	726	1,200	726
2022-03-07	728	728	700	710	8,700	710
2022-03-04	738	739	727	730	2,200	730
2022-03-03	736	740	731	731	1,200	731
2022-03-02	737	737	728	737	2,400	737
2022-03-01	734	737	729	737	2,700	737
2022-02-28	733	734	722	734	2,100	734
2022-02-25	720	729	720	729	4,200	729
2022-02-24	731	731	720	720	3,200	720
2022-02-22	727	729	725	729	500	729
2022-02-21	729	730	723	730	2,500	730
2022-02-18	730	730	727	730	1,000	730
2022-02-17	733	733	730	730	1,300	730
2022-02-16	731	733	730	731	1,500	731
2022-02-15	735	738	724	727	7,700	727
2022-02-14	739	739	729	735	3,100	735
2022-02-10	747	753	745	748	5,500	748
2022-02-09	735	747	735	747	10,600	747
2022-02-08	737	738	730	737	5,000	737
2022-02-07	721	726	721	726	1,000	726
2022-02-04	725	728	724	728	1,500	728
2022-02-03	724	725	723	725	1,400	725
2022-02-02	726	730	726	728	1,300	728
2022-02-01	722	727	717	726	3,400	726
2022-01-31	711	720	711	720	1,500	720
2022-01-28	710	719	705	710	1,400	710
2022-01-27	729	729	704	707	5,200	707
2022-01-26	728	728	728	728	1,500	728
2022-01-25	727	728	717	728	2,000	728
2022-01-24	722	726	720	722	2,300	722
2022-01-21	725	725	717	722	4,300	722
2022-01-20	728	730	724	727	1,200	727
2022-01-19	734	740	725	727	3,400	727
2022-01-18	737	743	735	738	3,100	738
2022-01-17	731	738	731	738	1,300	738
2022-01-14	734	734	733	733	1,100	733
2022-01-13	737	737	730	733	2,200	733
2022-01-12	733	736	733	736	1,400	736
2022-01-11	731	731	728	730	2,700	730
2022-01-07	730	739	727	732	900	732
2022-01-06	736	737	726	726	3,100	726
2022-01-05	732	740	732	737	4,000	737
2022-01-04	730	732	722	730	3,300	730

分割・併合履歴： [2013-03-27]1株→100株 [2008-03-26]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2136 (株)ヒップ の時系列データ [2022年度]

2136 (株)ヒップの時系列データ [2022年度]