3054 (株)ハイパー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 293 | 293 | 290 | 291 | 7,400 | 291 |
| 2024-11-20 | 296 | 296 | 293 | 294 | 2,100 | 294 |
| 2024-11-19 | 291 | 294 | 291 | 293 | 21,400 | 293 |
| 2024-11-18 | 296 | 297 | 290 | 292 | 27,200 | 292 |
| 2024-11-15 | 294 | 298 | 283 | 294 | 91,800 | 294 |
| 2024-11-14 | 321 | 324 | 316 | 324 | 24,700 | 324 |
| 2024-11-13 | 318 | 320 | 315 | 318 | 11,400 | 318 |
| 2024-11-12 | 321 | 321 | 316 | 317 | 14,400 | 317 |
| 2024-11-11 | 321 | 324 | 320 | 323 | 10,400 | 323 |
| 2024-11-08 | 316 | 320 | 316 | 319 | 11,100 | 319 |
| 2024-11-07 | 313 | 315 | 312 | 315 | 7,400 | 315 |
| 2024-11-06 | 310 | 313 | 310 | 313 | 7,600 | 313 |
| 2024-11-05 | 316 | 316 | 309 | 310 | 9,000 | 310 |
| 2024-11-01 | 308 | 310 | 306 | 310 | 7,800 | 310 |
| 2024-10-31 | 306 | 310 | 306 | 308 | 7,400 | 308 |
| 2024-10-30 | 310 | 312 | 306 | 306 | 49,400 | 306 |
| 2024-10-29 | 310 | 314 | 309 | 310 | 9,200 | 310 |
| 2024-10-28 | 314 | 314 | 306 | 310 | 9,500 | 310 |
| 2024-10-25 | 310 | 312 | 304 | 307 | 20,800 | 307 |
| 2024-10-24 | 313 | 315 | 310 | 310 | 15,100 | 310 |
| 2024-10-23 | 314 | 318 | 314 | 315 | 3,500 | 315 |
| 2024-10-22 | 317 | 317 | 311 | 314 | 11,100 | 314 |
| 2024-10-21 | 314 | 318 | 314 | 317 | 4,500 | 317 |
| 2024-10-18 | 312 | 313 | 310 | 313 | 9,800 | 313 |
| 2024-10-17 | 309 | 314 | 309 | 312 | 10,800 | 312 |
| 2024-10-16 | 310 | 310 | 309 | 309 | 11,000 | 309 |
| 2024-10-15 | 309 | 310 | 309 | 310 | 2,300 | 310 |
| 2024-10-11 | 312 | 312 | 309 | 309 | 3,900 | 309 |
| 2024-10-10 | 309 | 311 | 309 | 309 | 3,200 | 309 |
| 2024-10-09 | 313 | 313 | 309 | 309 | 11,500 | 309 |
| 2024-10-08 | 320 | 320 | 313 | 313 | 8,600 | 313 |
| 2024-10-07 | 319 | 320 | 316 | 316 | 7,000 | 316 |
| 2024-10-04 | 320 | 320 | 318 | 320 | 3,400 | 320 |
| 2024-10-03 | 322 | 322 | 316 | 318 | 2,400 | 318 |
| 2024-10-02 | 325 | 327 | 318 | 321 | 12,600 | 321 |
| 2024-10-01 | 330 | 330 | 322 | 323 | 6,800 | 323 |
| 2024-09-30 | 315 | 324 | 311 | 324 | 24,000 | 324 |
| 2024-09-27 | 323 | 331 | 316 | 331 | 27,900 | 331 |
| 2024-09-26 | 332 | 333 | 321 | 326 | 22,200 | 326 |
| 2024-09-25 | 323 | 329 | 321 | 328 | 16,300 | 328 |
| 2024-09-24 | 316 | 323 | 316 | 323 | 14,100 | 323 |
| 2024-09-20 | 316 | 317 | 312 | 314 | 9,500 | 314 |
| 2024-09-19 | 313 | 317 | 313 | 315 | 15,400 | 315 |
| 2024-09-18 | 322 | 322 | 314 | 316 | 8,100 | 316 |
| 2024-09-17 | 310 | 322 | 310 | 321 | 16,500 | 321 |
| 2024-09-13 | 314 | 314 | 310 | 310 | 16,000 | 310 |
| 2024-09-12 | 311 | 311 | 305 | 310 | 12,200 | 310 |
| 2024-09-11 | 316 | 318 | 303 | 303 | 36,900 | 303 |
| 2024-09-10 | 324 | 324 | 316 | 318 | 20,500 | 318 |
| 2024-09-09 | 313 | 325 | 309 | 321 | 41,500 | 321 |
| 2024-09-06 | 325 | 326 | 320 | 324 | 9,500 | 324 |
| 2024-09-05 | 322 | 327 | 320 | 322 | 20,100 | 322 |
| 2024-09-04 | 328 | 335 | 322 | 323 | 44,700 | 323 |
| 2024-09-03 | 332 | 342 | 332 | 342 | 16,200 | 342 |
| 2024-09-02 | 337 | 337 | 331 | 333 | 19,600 | 333 |
| 2024-08-30 | 342 | 344 | 335 | 335 | 22,700 | 335 |
| 2024-08-29 | 336 | 342 | 334 | 340 | 22,700 | 340 |
| 2024-08-28 | 356 | 356 | 337 | 337 | 53,100 | 337 |
| 2024-08-27 | 353 | 359 | 351 | 356 | 45,000 | 356 |
| 2024-08-26 | 350 | 351 | 340 | 350 | 34,900 | 350 |
| 2024-08-23 | 345 | 345 | 336 | 340 | 31,800 | 340 |
| 2024-08-22 | 340 | 390 | 334 | 337 | 532,600 | 337 |
| 2024-08-21 | 331 | 335 | 328 | 335 | 14,700 | 335 |
| 2024-08-20 | 326 | 335 | 326 | 332 | 37,300 | 332 |
| 2024-08-19 | 313 | 326 | 313 | 326 | 26,200 | 326 |
| 2024-08-16 | 316 | 319 | 311 | 312 | 22,400 | 312 |
| 2024-08-15 | 316 | 317 | 311 | 317 | 8,800 | 317 |
| 2024-08-14 | 318 | 322 | 314 | 316 | 12,000 | 316 |
| 2024-08-13 | 321 | 322 | 313 | 314 | 40,200 | 314 |
| 2024-08-09 | 316 | 335 | 315 | 335 | 64,900 | 335 |
| 2024-08-08 | 308 | 316 | 308 | 310 | 12,800 | 310 |
| 2024-08-07 | 300 | 326 | 294 | 308 | 31,700 | 308 |
| 2024-08-06 | 292 | 317 | 292 | 300 | 41,000 | 300 |
| 2024-08-05 | 333 | 333 | 282 | 290 | 118,500 | 290 |
| 2024-08-02 | 344 | 344 | 328 | 333 | 87,300 | 333 |
| 2024-08-01 | 406 | 408 | 350 | 356 | 412,800 | 356 |
| 2024-07-31 | 387 | 387 | 380 | 387 | 246,400 | 387 |
| 2024-07-30 | 319 | 323 | 307 | 307 | 61,200 | 307 |
| 2024-07-29 | 329 | 332 | 312 | 317 | 72,100 | 317 |
| 2024-07-26 | 322 | 328 | 320 | 325 | 11,000 | 325 |
| 2024-07-25 | 327 | 327 | 320 | 322 | 7,900 | 322 |
| 2024-07-24 | 330 | 330 | 323 | 324 | 10,200 | 324 |
| 2024-07-23 | 324 | 330 | 323 | 327 | 17,900 | 327 |
| 2024-07-22 | 320 | 325 | 319 | 325 | 8,300 | 325 |
| 2024-07-19 | 320 | 324 | 317 | 317 | 10,900 | 317 |
| 2024-07-18 | 313 | 320 | 313 | 318 | 13,400 | 318 |
| 2024-07-17 | 312 | 315 | 311 | 312 | 7,900 | 312 |
| 2024-07-16 | 313 | 315 | 312 | 312 | 10,300 | 312 |
| 2024-07-12 | 311 | 314 | 311 | 312 | 4,600 | 312 |
| 2024-07-11 | 313 | 313 | 311 | 313 | 6,800 | 313 |
| 2024-07-10 | 308 | 313 | 308 | 313 | 6,000 | 313 |
| 2024-07-09 | 312 | 315 | 308 | 308 | 11,300 | 308 |
| 2024-07-08 | 313 | 316 | 312 | 315 | 5,900 | 315 |
| 2024-07-05 | 320 | 320 | 313 | 313 | 10,800 | 313 |
| 2024-07-04 | 315 | 318 | 315 | 318 | 3,500 | 318 |
| 2024-07-03 | 319 | 319 | 315 | 315 | 8,600 | 315 |
| 2024-07-02 | 320 | 321 | 316 | 320 | 7,500 | 320 |
| 2024-07-01 | 320 | 321 | 317 | 319 | 7,700 | 319 |
| 2024-06-28 | 317 | 317 | 310 | 313 | 17,500 | 313 |
| 2024-06-27 | 327 | 328 | 321 | 321 | 15,100 | 321 |
| 2024-06-26 | 331 | 331 | 326 | 327 | 16,100 | 327 |
| 2024-06-25 | 322 | 329 | 319 | 329 | 29,800 | 329 |
| 2024-06-24 | 319 | 326 | 313 | 322 | 39,100 | 322 |
| 2024-06-21 | 309 | 315 | 309 | 311 | 3,600 | 311 |
| 2024-06-20 | 310 | 310 | 307 | 309 | 2,400 | 309 |
| 2024-06-19 | 312 | 313 | 310 | 310 | 6,500 | 310 |
| 2024-06-18 | 313 | 315 | 309 | 312 | 6,600 | 312 |
| 2024-06-17 | 310 | 317 | 310 | 312 | 35,200 | 312 |
| 2024-06-14 | 303 | 306 | 302 | 306 | 4,900 | 306 |
| 2024-06-13 | 302 | 303 | 301 | 303 | 2,700 | 303 |
| 2024-06-12 | 301 | 302 | 300 | 302 | 4,000 | 302 |
| 2024-06-11 | 301 | 303 | 301 | 301 | 3,300 | 301 |
| 2024-06-10 | 302 | 303 | 300 | 300 | 5,700 | 300 |
| 2024-06-07 | 301 | 308 | 301 | 301 | 13,700 | 301 |
| 2024-06-06 | 303 | 303 | 300 | 303 | 3,700 | 303 |
| 2024-06-05 | 305 | 306 | 303 | 303 | 11,600 | 303 |
| 2024-06-04 | 302 | 305 | 302 | 305 | 6,200 | 305 |
| 2024-06-03 | 302 | 304 | 300 | 302 | 7,000 | 302 |
| 2024-05-31 | 301 | 304 | 297 | 303 | 7,200 | 303 |
| 2024-05-30 | 298 | 300 | 295 | 295 | 11,500 | 295 |
| 2024-05-29 | 305 | 306 | 297 | 297 | 14,100 | 297 |
| 2024-05-28 | 304 | 305 | 303 | 305 | 5,600 | 305 |
| 2024-05-27 | 303 | 304 | 301 | 304 | 9,200 | 304 |
| 2024-05-24 | 300 | 301 | 298 | 301 | 2,500 | 301 |
| 2024-05-23 | 298 | 301 | 298 | 301 | 3,600 | 301 |
| 2024-05-22 | 298 | 300 | 298 | 298 | 4,300 | 298 |
| 2024-05-21 | 302 | 302 | 296 | 300 | 12,700 | 300 |
| 2024-05-20 | 297 | 303 | 294 | 302 | 37,700 | 302 |
| 2024-05-17 | 295 | 297 | 294 | 295 | 12,200 | 295 |
| 2024-05-16 | 302 | 302 | 296 | 297 | 9,800 | 297 |
| 2024-05-15 | 309 | 309 | 301 | 302 | 13,000 | 302 |
| 2024-05-14 | 304 | 328 | 303 | 304 | 62,800 | 304 |
| 2024-05-13 | 305 | 305 | 302 | 303 | 5,900 | 303 |
| 2024-05-10 | 303 | 305 | 303 | 303 | 6,300 | 303 |
| 2024-05-09 | 302 | 304 | 302 | 303 | 5,500 | 303 |
| 2024-05-08 | 302 | 304 | 302 | 302 | 3,000 | 302 |
| 2024-05-07 | 299 | 304 | 299 | 304 | 22,300 | 304 |
| 2024-05-02 | 298 | 299 | 296 | 299 | 3,700 | 299 |
| 2024-05-01 | 297 | 298 | 295 | 298 | 6,200 | 298 |
| 2024-04-30 | 296 | 298 | 293 | 298 | 13,400 | 298 |
| 2024-04-26 | 302 | 302 | 295 | 295 | 35,700 | 295 |
| 2024-04-25 | 300 | 301 | 299 | 299 | 5,600 | 299 |
| 2024-04-24 | 300 | 301 | 299 | 299 | 4,800 | 299 |
| 2024-04-23 | 294 | 300 | 294 | 299 | 6,200 | 299 |
| 2024-04-22 | 296 | 296 | 294 | 294 | 12,200 | 294 |
| 2024-04-19 | 302 | 302 | 296 | 296 | 18,500 | 296 |
| 2024-04-18 | 299 | 300 | 299 | 300 | 2,600 | 300 |
| 2024-04-17 | 301 | 303 | 299 | 299 | 13,100 | 299 |
| 2024-04-16 | 304 | 304 | 301 | 301 | 11,300 | 301 |
| 2024-04-15 | 303 | 303 | 302 | 302 | 5,400 | 302 |
| 2024-04-12 | 303 | 304 | 302 | 303 | 4,000 | 303 |
| 2024-04-11 | 303 | 304 | 303 | 303 | 1,600 | 303 |
| 2024-04-10 | 305 | 305 | 303 | 304 | 3,900 | 304 |
| 2024-04-09 | 304 | 306 | 303 | 305 | 3,300 | 305 |
| 2024-04-08 | 303 | 304 | 303 | 303 | 6,400 | 303 |
| 2024-04-05 | 306 | 307 | 304 | 304 | 5,000 | 304 |
| 2024-04-04 | 307 | 307 | 306 | 307 | 3,300 | 307 |
| 2024-04-03 | 305 | 307 | 305 | 306 | 2,500 | 306 |
| 2024-04-02 | 306 | 307 | 304 | 305 | 5,500 | 305 |
| 2024-04-01 | 307 | 307 | 305 | 306 | 9,800 | 306 |
| 2024-03-29 | 306 | 307 | 305 | 306 | 7,300 | 306 |
| 2024-03-28 | 308 | 308 | 305 | 306 | 3,900 | 306 |
| 2024-03-27 | 305 | 307 | 305 | 306 | 5,800 | 306 |
| 2024-03-26 | 307 | 307 | 304 | 305 | 8,200 | 305 |
| 2024-03-25 | 309 | 309 | 302 | 307 | 24,900 | 307 |
| 2024-03-22 | 309 | 309 | 306 | 309 | 6,100 | 309 |
| 2024-03-21 | 310 | 310 | 308 | 309 | 3,900 | 309 |
| 2024-03-19 | 308 | 309 | 306 | 308 | 4,300 | 308 |
| 2024-03-18 | 306 | 309 | 306 | 309 | 5,200 | 309 |
| 2024-03-15 | 306 | 307 | 305 | 306 | 6,100 | 306 |
| 2024-03-14 | 304 | 304 | 302 | 304 | 3,600 | 304 |
| 2024-03-13 | 303 | 304 | 302 | 304 | 3,700 | 304 |
| 2024-03-12 | 302 | 303 | 301 | 302 | 13,200 | 302 |
| 2024-03-11 | 302 | 303 | 302 | 303 | 9,700 | 303 |
| 2024-03-08 | 303 | 304 | 302 | 302 | 5,600 | 302 |
| 2024-03-07 | 304 | 305 | 302 | 302 | 5,900 | 302 |
| 2024-03-06 | 305 | 305 | 302 | 304 | 9,500 | 304 |
| 2024-03-05 | 302 | 303 | 302 | 303 | 7,800 | 303 |
| 2024-03-04 | 302 | 303 | 301 | 303 | 7,200 | 303 |
| 2024-03-01 | 305 | 305 | 302 | 302 | 5,200 | 302 |
| 2024-02-29 | 305 | 305 | 303 | 303 | 4,900 | 303 |
| 2024-02-28 | 302 | 304 | 302 | 304 | 12,500 | 304 |
| 2024-02-27 | 304 | 306 | 303 | 304 | 4,200 | 304 |
| 2024-02-26 | 308 | 308 | 304 | 304 | 6,900 | 304 |
| 2024-02-22 | 305 | 307 | 304 | 306 | 4,200 | 306 |
| 2024-02-21 | 308 | 308 | 305 | 305 | 5,200 | 305 |
| 2024-02-20 | 308 | 309 | 306 | 308 | 6,100 | 308 |
| 2024-02-19 | 305 | 308 | 305 | 308 | 5,500 | 308 |
| 2024-02-16 | 299 | 305 | 299 | 305 | 13,400 | 305 |
| 2024-02-15 | 310 | 314 | 298 | 298 | 39,600 | 298 |
| 2024-02-14 | 307 | 330 | 301 | 308 | 133,600 | 308 |
| 2024-02-13 | 300 | 301 | 299 | 301 | 11,000 | 301 |
| 2024-02-09 | 300 | 301 | 300 | 300 | 6,800 | 300 |
| 2024-02-08 | 301 | 301 | 300 | 301 | 2,900 | 301 |
| 2024-02-07 | 301 | 302 | 300 | 301 | 3,300 | 301 |
| 2024-02-06 | 300 | 301 | 300 | 301 | 3,300 | 301 |
| 2024-02-05 | 301 | 303 | 299 | 301 | 15,000 | 301 |
| 2024-02-02 | 304 | 304 | 300 | 303 | 6,300 | 303 |
| 2024-02-01 | 304 | 305 | 302 | 302 | 9,900 | 302 |
| 2024-01-31 | 302 | 304 | 302 | 304 | 5,100 | 304 |
| 2024-01-30 | 308 | 309 | 301 | 301 | 53,000 | 301 |
| 2024-01-29 | 309 | 309 | 305 | 309 | 10,000 | 309 |
| 2024-01-26 | 309 | 309 | 307 | 308 | 6,800 | 308 |
| 2024-01-25 | 306 | 309 | 306 | 307 | 11,500 | 307 |
| 2024-01-24 | 305 | 307 | 305 | 306 | 8,900 | 306 |
| 2024-01-23 | 305 | 307 | 304 | 305 | 10,800 | 305 |
| 2024-01-22 | 305 | 306 | 304 | 305 | 5,800 | 305 |
| 2024-01-19 | 306 | 307 | 305 | 306 | 7,400 | 306 |
| 2024-01-18 | 306 | 307 | 306 | 306 | 2,100 | 306 |
| 2024-01-17 | 307 | 308 | 305 | 305 | 3,800 | 305 |
| 2024-01-16 | 308 | 309 | 306 | 306 | 7,000 | 306 |
| 2024-01-15 | 309 | 309 | 306 | 308 | 7,100 | 308 |
| 2024-01-12 | 311 | 312 | 308 | 309 | 7,500 | 309 |
| 2024-01-11 | 312 | 313 | 309 | 312 | 11,100 | 312 |
| 2024-01-10 | 308 | 312 | 308 | 312 | 19,900 | 312 |
| 2024-01-09 | 307 | 310 | 307 | 310 | 7,700 | 310 |
| 2024-01-05 | 307 | 310 | 306 | 308 | 6,500 | 308 |
| 2024-01-04 | 307 | 309 | 305 | 307 | 9,000 | 307 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2015-12-28]1株→2株 [2010-06-28]1株→300株
