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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
