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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 299 | 301 | 298 | 301 | 2,200 | 301 |
| 2025-07-07 | 298 | 299 | 297 | 299 | 5,600 | 299 |
| 2025-07-04 | 301 | 301 | 297 | 299 | 7,700 | 299 |
| 2025-07-03 | 298 | 301 | 295 | 301 | 7,000 | 301 |
| 2025-07-02 | 302 | 302 | 296 | 299 | 8,300 | 299 |
| 2025-07-01 | 303 | 307 | 300 | 304 | 17,300 | 304 |
| 2025-06-30 | 303 | 306 | 301 | 302 | 11,700 | 302 |
| 2025-06-27 | 302 | 302 | 298 | 300 | 9,200 | 300 |
| 2025-06-26 | 302 | 302 | 299 | 301 | 10,500 | 301 |
| 2025-06-25 | 301 | 302 | 300 | 302 | 3,300 | 302 |
| 2025-06-24 | 301 | 302 | 300 | 300 | 4,200 | 300 |
| 2025-06-23 | 302 | 302 | 299 | 300 | 7,600 | 300 |
| 2025-06-20 | 298 | 302 | 298 | 302 | 7,500 | 302 |
| 2025-06-19 | 301 | 304 | 299 | 299 | 6,200 | 299 |
| 2025-06-18 | 302 | 304 | 301 | 304 | 4,500 | 304 |
| 2025-06-17 | 301 | 304 | 301 | 302 | 2,200 | 302 |
| 2025-06-16 | 300 | 303 | 299 | 301 | 2,700 | 301 |
| 2025-06-13 | 303 | 303 | 300 | 300 | 2,000 | 300 |
| 2025-06-12 | 302 | 304 | 299 | 303 | 4,500 | 303 |
| 2025-06-11 | 300 | 302 | 299 | 302 | 4,300 | 302 |
| 2025-06-10 | 301 | 301 | 299 | 300 | 1,800 | 300 |
| 2025-06-09 | 301 | 302 | 299 | 301 | 7,900 | 301 |
| 2025-06-06 | 307 | 308 | 301 | 301 | 4,300 | 301 |
| 2025-06-05 | 302 | 308 | 301 | 305 | 14,100 | 305 |
| 2025-06-04 | 309 | 309 | 298 | 302 | 22,800 | 302 |
| 2025-06-03 | 298 | 309 | 298 | 309 | 14,100 | 309 |
| 2025-06-02 | 300 | 301 | 296 | 297 | 11,400 | 297 |
| 2025-05-30 | 302 | 302 | 299 | 302 | 10,900 | 302 |
| 2025-05-29 | 302 | 314 | 299 | 303 | 89,000 | 303 |
| 2025-05-28 | 301 | 304 | 299 | 304 | 2,800 | 304 |
| 2025-05-27 | 306 | 306 | 295 | 299 | 39,900 | 299 |
| 2025-05-26 | 303 | 306 | 302 | 306 | 5,500 | 306 |
| 2025-05-23 | 297 | 302 | 295 | 302 | 11,000 | 302 |
| 2025-05-22 | 295 | 299 | 295 | 298 | 3,000 | 298 |
| 2025-05-21 | 299 | 307 | 295 | 295 | 38,700 | 295 |
| 2025-05-20 | 301 | 303 | 298 | 299 | 7,000 | 299 |
| 2025-05-19 | 298 | 302 | 296 | 301 | 8,100 | 301 |
| 2025-05-16 | 303 | 304 | 287 | 295 | 110,500 | 295 |
| 2025-05-15 | 325 | 335 | 320 | 325 | 54,200 | 325 |
| 2025-05-14 | 314 | 324 | 314 | 321 | 20,700 | 321 |
| 2025-05-13 | 312 | 318 | 312 | 318 | 6,500 | 318 |
| 2025-05-12 | 314 | 315 | 312 | 313 | 5,100 | 313 |
| 2025-05-09 | 306 | 317 | 302 | 316 | 22,800 | 316 |
| 2025-05-08 | 308 | 309 | 306 | 308 | 4,900 | 308 |
| 2025-05-07 | 314 | 314 | 306 | 308 | 17,200 | 308 |
| 2025-05-02 | 316 | 316 | 314 | 316 | 2,500 | 316 |
| 2025-05-01 | 320 | 320 | 311 | 314 | 12,300 | 314 |
| 2025-04-30 | 320 | 321 | 311 | 319 | 26,200 | 319 |
| 2025-04-28 | 323 | 323 | 314 | 314 | 15,700 | 314 |
| 2025-04-25 | 318 | 318 | 312 | 317 | 12,900 | 317 |
| 2025-04-24 | 332 | 332 | 314 | 319 | 76,400 | 319 |
| 2025-04-23 | 318 | 356 | 310 | 324 | 351,800 | 324 |
| 2025-04-22 | 287 | 355 | 287 | 310 | 1,579,600 | 310 |
| 2025-04-21 | 294 | 296 | 288 | 290 | 22,600 | 290 |
| 2025-04-18 | 280 | 323 | 280 | 294 | 444,000 | 294 |
| 2025-04-17 | 287 | 299 | 281 | 283 | 34,900 | 283 |
| 2025-04-16 | 302 | 303 | 275 | 285 | 50,000 | 285 |
| 2025-04-15 | 283 | 301 | 281 | 296 | 63,200 | 296 |
| 2025-04-14 | 270 | 333 | 260 | 273 | 985,600 | 273 |
| 2025-04-11 | 277 | 277 | 268 | 268 | 8,800 | 268 |
| 2025-04-10 | 284 | 286 | 274 | 279 | 11,300 | 279 |
| 2025-04-09 | 257 | 271 | 253 | 271 | 13,900 | 271 |
| 2025-04-08 | 268 | 268 | 260 | 267 | 9,700 | 267 |
| 2025-04-07 | 265 | 269 | 242 | 252 | 89,600 | 252 |
| 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