3054 (株)ハイパー 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 290 | 290 | 271 | 278 | 35,600 | 278 |
| 2025-04-03 | 290 | 293 | 285 | 290 | 14,100 | 290 |
| 2025-04-02 | 295 | 295 | 291 | 292 | 2,700 | 292 |
| 2025-04-01 | 295 | 297 | 292 | 292 | 3,700 | 292 |
| 2025-03-31 | 298 | 298 | 292 | 294 | 6,700 | 294 |
| 2025-03-28 | 299 | 299 | 295 | 298 | 4,100 | 298 |
| 2025-03-27 | 294 | 300 | 294 | 296 | 9,300 | 296 |
| 2025-03-26 | 298 | 298 | 294 | 296 | 8,100 | 296 |
| 2025-03-25 | 297 | 299 | 297 | 298 | 7,300 | 298 |
| 2025-03-24 | 293 | 297 | 293 | 296 | 8,800 | 296 |
| 2025-03-21 | 289 | 295 | 289 | 293 | 19,400 | 293 |
| 2025-03-19 | 289 | 290 | 288 | 288 | 10,200 | 288 |
| 2025-03-18 | 289 | 291 | 289 | 289 | 4,300 | 289 |
| 2025-03-17 | 291 | 293 | 289 | 289 | 5,000 | 289 |
| 2025-03-14 | 288 | 291 | 286 | 290 | 8,200 | 290 |
| 2025-03-13 | 289 | 289 | 287 | 289 | 4,700 | 289 |
| 2025-03-12 | 285 | 289 | 285 | 287 | 6,200 | 287 |
| 2025-03-11 | 285 | 287 | 285 | 285 | 4,400 | 285 |
| 2025-03-10 | 287 | 287 | 286 | 286 | 1,900 | 286 |
| 2025-03-07 | 287 | 287 | 286 | 287 | 3,000 | 287 |
| 2025-03-06 | 287 | 288 | 287 | 287 | 2,400 | 287 |
| 2025-03-05 | 289 | 289 | 285 | 286 | 11,400 | 286 |
| 2025-03-04 | 289 | 289 | 287 | 288 | 5,000 | 288 |
| 2025-03-03 | 290 | 290 | 288 | 289 | 6,200 | 289 |
| 2025-02-28 | 296 | 296 | 284 | 291 | 33,200 | 291 |
| 2025-02-27 | 291 | 293 | 288 | 292 | 3,800 | 292 |
| 2025-02-26 | 291 | 291 | 287 | 288 | 4,800 | 288 |
| 2025-02-25 | 288 | 289 | 287 | 288 | 4,200 | 288 |
| 2025-02-21 | 288 | 288 | 287 | 287 | 8,200 | 287 |
| 2025-02-20 | 288 | 289 | 287 | 287 | 8,100 | 287 |
| 2025-02-19 | 288 | 291 | 288 | 288 | 9,100 | 288 |
| 2025-02-18 | 292 | 293 | 287 | 287 | 41,100 | 287 |
| 2025-02-17 | 305 | 305 | 294 | 294 | 37,300 | 294 |
| 2025-02-14 | 302 | 302 | 296 | 299 | 22,400 | 299 |
| 2025-02-13 | 298 | 301 | 294 | 301 | 11,500 | 301 |
| 2025-02-12 | 298 | 298 | 293 | 298 | 4,300 | 298 |
| 2025-02-10 | 297 | 297 | 293 | 295 | 4,400 | 295 |
| 2025-02-07 | 292 | 297 | 292 | 294 | 13,600 | 294 |
| 2025-02-06 | 287 | 294 | 287 | 291 | 11,900 | 291 |
| 2025-02-05 | 290 | 291 | 286 | 288 | 7,700 | 288 |
| 2025-02-04 | 284 | 290 | 284 | 290 | 11,400 | 290 |
| 2025-02-03 | 285 | 285 | 283 | 284 | 13,200 | 284 |
| 2025-01-31 | 286 | 287 | 285 | 285 | 16,300 | 285 |
| 2025-01-30 | 288 | 292 | 287 | 287 | 43,900 | 287 |
| 2025-01-29 | 292 | 293 | 288 | 288 | 26,700 | 288 |
| 2025-01-28 | 291 | 293 | 291 | 292 | 10,400 | 292 |
| 2025-01-27 | 294 | 294 | 290 | 291 | 17,900 | 291 |
| 2025-01-24 | 293 | 294 | 291 | 293 | 8,300 | 293 |
| 2025-01-23 | 295 | 295 | 291 | 293 | 7,300 | 293 |
| 2025-01-22 | 293 | 295 | 292 | 295 | 5,600 | 295 |
| 2025-01-21 | 293 | 294 | 292 | 292 | 5,700 | 292 |
| 2025-01-20 | 293 | 294 | 292 | 292 | 4,900 | 292 |
| 2025-01-17 | 294 | 294 | 291 | 294 | 10,600 | 294 |
| 2025-01-16 | 296 | 297 | 295 | 295 | 10,200 | 295 |
| 2025-01-15 | 296 | 297 | 296 | 296 | 3,400 | 296 |
| 2025-01-14 | 292 | 296 | 292 | 296 | 10,000 | 296 |
| 2025-01-10 | 292 | 296 | 292 | 293 | 2,000 | 293 |
| 2025-01-09 | 293 | 294 | 292 | 292 | 7,700 | 292 |
| 2025-01-08 | 293 | 298 | 292 | 292 | 28,100 | 292 |
| 2025-01-07 | 293 | 295 | 292 | 294 | 17,100 | 294 |
| 2025-01-06 | 293 | 293 | 291 | 293 | 13,600 | 293 |
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