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 |
---|---|---|---|---|---|---|
2025-02-12 | 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