3054 (株)ハイパーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	536	540	532	535	16,500	535
2021-12-29	537	540	524	537	142,700	537
2021-12-28	565	566	541	541	133,800	541
2021-12-27	555	560	553	560	23,900	560
2021-12-24	555	557	553	555	17,700	555
2021-12-23	561	561	552	554	20,100	554
2021-12-22	560	565	559	561	27,700	561
2021-12-21	558	560	558	560	13,700	560
2021-12-20	560	560	556	557	12,300	557
2021-12-17	553	558	552	558	22,300	558
2021-12-16	555	555	550	553	20,200	553
2021-12-15	546	553	546	553	18,700	553
2021-12-14	543	550	543	550	38,300	550
2021-12-13	547	548	545	547	53,400	547
2021-12-10	553	554	546	546	112,700	546
2021-12-09	552	552	549	552	22,100	552
2021-12-08	553	554	546	546	57,600	546
2021-12-07	552	552	549	551	8,100	551
2021-12-06	556	556	546	550	12,000	550
2021-12-03	541	550	541	546	11,600	546
2021-12-02	555	555	540	543	23,000	543
2021-12-01	549	554	548	554	32,800	554
2021-11-30	549	552	548	549	10,300	549
2021-11-29	552	554	550	550	12,300	550
2021-11-26	558	558	551	552	8,800	552
2021-11-25	558	558	554	554	5,300	554
2021-11-24	560	560	555	556	8,000	556
2021-11-22	554	558	552	556	3,600	556
2021-11-19	557	557	552	553	4,500	553
2021-11-18	557	557	552	555	4,100	555
2021-11-17	555	555	553	553	6,000	553
2021-11-16	558	558	556	557	4,200	557
2021-11-15	557	558	552	558	5,200	558
2021-11-12	556	557	551	553	6,500	553
2021-11-11	555	555	552	552	4,800	552
2021-11-10	556	558	555	556	3,300	556
2021-11-09	559	559	555	555	3,400	555
2021-11-08	565	565	555	555	8,000	555
2021-11-05	562	564	560	560	4,800	560
2021-11-04	562	563	561	563	6,500	563
2021-11-02	561	562	558	562	8,800	562
2021-11-01	559	562	556	562	9,700	562
2021-10-29	557	557	555	556	5,000	556
2021-10-28	553	555	553	555	5,900	555
2021-10-27	552	554	551	553	5,300	553
2021-10-26	554	554	552	552	3,800	552
2021-10-25	552	553	550	552	3,200	552
2021-10-22	550	550	548	550	3,600	550
2021-10-21	551	552	550	550	1,400	550
2021-10-20	552	552	550	551	3,500	551
2021-10-19	552	553	551	552	4,900	552
2021-10-18	553	553	549	549	5,500	549
2021-10-15	548	550	546	546	4,100	546
2021-10-14	547	547	545	547	4,500	547
2021-10-13	553	553	545	549	4,800	549
2021-10-12	555	555	548	549	6,000	549
2021-10-11	551	551	545	550	3,000	550
2021-10-08	546	546	542	544	2,400	544
2021-10-07	542	544	540	541	4,400	541
2021-10-06	544	547	542	542	7,600	542
2021-10-05	548	548	542	543	7,100	543
2021-10-04	556	558	547	547	15,200	547
2021-10-01	566	566	554	554	10,900	554
2021-09-30	560	577	557	565	30,100	565
2021-09-29	538	562	536	562	25,500	562
2021-09-28	549	549	543	544	10,200	544
2021-09-27	552	552	542	542	15,400	542
2021-09-24	530	536	530	536	13,300	536
2021-09-22	544	544	521	530	29,700	530
2021-09-21	547	548	541	544	6,800	544
2021-09-17	551	551	545	549	8,400	549
2021-09-16	556	556	547	551	7,900	551
2021-09-15	555	555	549	554	9,700	554
2021-09-14	553	555	551	555	7,600	555
2021-09-13	548	553	548	553	6,600	553
2021-09-10	545	550	543	550	9,500	550
2021-09-09	540	543	540	543	5,700	543
2021-09-08	542	544	540	544	5,700	544
2021-09-07	540	543	538	541	7,600	541
2021-09-06	539	540	537	540	13,300	540
2021-09-03	537	539	536	538	6,000	538
2021-09-02	540	540	537	537	3,800	537
2021-09-01	540	540	537	540	2,600	540
2021-08-31	537	540	535	540	10,200	540
2021-08-30	533	535	533	533	3,300	533
2021-08-27	536	536	530	533	5,000	533
2021-08-26	536	536	534	536	4,200	536
2021-08-25	533	536	532	536	4,300	536
2021-08-24	530	534	530	534	4,700	534
2021-08-23	528	531	528	531	2,200	531
2021-08-20	533	533	528	528	7,900	528
2021-08-19	534	536	533	536	6,200	536
2021-08-18	534	537	532	537	5,300	537
2021-08-17	539	539	534	535	3,500	535
2021-08-16	541	541	535	535	6,300	535
2021-08-13	536	541	536	541	5,700	541
2021-08-12	543	543	539	540	1,900	540
2021-08-11	537	543	537	543	8,200	543
2021-08-10	543	544	540	542	8,100	542
2021-08-06	537	542	537	542	3,000	542
2021-08-05	538	541	537	541	6,100	541
2021-08-04	537	540	535	539	7,000	539
2021-08-03	537	542	535	537	6,900	537
2021-08-02	540	544	536	542	18,800	542
2021-07-30	549	549	539	546	7,800	546
2021-07-29	546	551	539	545	49,800	545
2021-07-28	551	554	544	544	10,500	544
2021-07-27	551	551	547	550	7,300	550
2021-07-26	552	552	546	549	10,400	549
2021-07-21	541	542	539	542	2,900	542
2021-07-20	543	543	538	539	12,900	539
2021-07-19	543	546	541	543	5,600	543
2021-07-16	541	546	541	542	3,400	542
2021-07-15	547	547	542	542	4,200	542
2021-07-14	548	549	545	545	3,000	545
2021-07-13	549	551	547	548	4,900	548
2021-07-12	548	548	543	544	6,200	544
2021-07-09	545	548	540	544	13,300	544
2021-07-08	545	552	545	550	17,200	550
2021-07-07	547	548	545	545	3,300	545
2021-07-06	546	548	543	547	9,300	547
2021-07-05	550	550	546	546	3,300	546
2021-07-02	545	547	544	547	6,000	547
2021-07-01	547	549	544	544	7,100	544
2021-06-30	553	553	545	550	9,000	550
2021-06-29	544	550	541	545	7,900	545
2021-06-28	554	554	547	548	10,200	548
2021-06-25	552	554	545	545	7,200	545
2021-06-24	548	549	545	545	5,000	545
2021-06-23	549	551	545	548	6,000	548
2021-06-22	548	548	541	547	9,700	547
2021-06-21	541	544	540	543	12,400	543
2021-06-18	557	559	549	549	20,600	549
2021-06-17	562	562	555	557	8,400	557
2021-06-16	558	566	554	562	31,400	562
2021-06-15	566	574	557	558	59,200	558
2021-06-14	630	639	563	569	523,400	569
2021-06-11	560	560	551	554	12,900	554
2021-06-10	550	551	547	547	2,600	547
2021-06-09	548	551	548	551	3,100	551
2021-06-08	545	549	545	548	3,900	548
2021-06-07	548	550	545	545	8,900	545
2021-06-04	550	551	546	548	4,300	548
2021-06-03	548	554	548	550	7,000	550
2021-06-02	550	554	549	553	10,200	553
2021-06-01	552	552	545	549	4,800	549
2021-05-31	548	548	540	548	19,400	548
2021-05-28	546	551	543	549	16,500	549
2021-05-27	549	551	547	547	6,300	547
2021-05-26	551	551	549	551	4,700	551
2021-05-25	554	554	547	550	5,400	550
2021-05-24	547	551	546	548	5,500	548
2021-05-21	547	550	546	546	6,700	546
2021-05-20	550	550	546	547	2,900	547
2021-05-19	550	552	547	550	6,200	550
2021-05-18	545	550	536	549	7,300	549
2021-05-17	541	546	533	536	26,100	536
2021-05-14	539	558	539	551	9,900	551
2021-05-13	545	547	539	539	9,300	539
2021-05-12	560	560	546	550	14,200	550
2021-05-11	556	562	556	559	9,300	559
2021-05-10	554	561	554	559	4,500	559
2021-05-07	559	563	558	559	3,600	559
2021-05-06	570	570	559	559	13,600	559
2021-04-30	551	570	542	570	38,800	570
2021-04-28	535	556	532	556	72,000	556
2021-04-27	533	539	532	535	9,100	535
2021-04-26	549	549	533	533	9,100	533
2021-04-23	533	539	532	535	7,700	535
2021-04-22	532	537	532	534	5,400	534
2021-04-21	534	534	531	531	5,900	531
2021-04-20	537	537	531	534	10,700	534
2021-04-19	546	547	538	538	13,700	538
2021-04-16	549	553	545	546	9,500	546
2021-04-15	544	549	543	549	8,800	549
2021-04-14	547	547	542	542	13,600	542
2021-04-13	551	553	547	549	7,600	549
2021-04-12	556	556	551	551	10,600	551
2021-04-09	548	556	547	554	9,400	554
2021-04-08	564	564	548	548	23,200	548
2021-04-07	563	564	560	561	7,200	561
2021-04-06	563	566	558	562	11,000	562
2021-04-05	563	566	558	560	17,400	560
2021-04-02	551	563	550	561	30,800	561
2021-04-01	562	562	549	551	18,600	551
2021-03-31	564	566	554	554	26,100	554
2021-03-30	568	568	561	564	22,400	564
2021-03-29	569	571	561	571	74,200	571
2021-03-26	589	607	568	574	553,400	574
2021-03-25	639	639	639	639	123,100	639
2021-03-24	547	547	535	539	11,300	539
2021-03-23	552	552	543	544	12,200	544
2021-03-22	541	553	541	552	37,100	552
2021-03-19	540	541	537	541	10,700	541
2021-03-18	539	543	535	543	16,200	543
2021-03-17	535	539	535	539	7,100	539
2021-03-16	538	538	533	535	6,000	535
2021-03-15	526	539	526	537	17,900	537
2021-03-12	522	525	521	525	15,300	525
2021-03-11	522	523	520	522	9,100	522
2021-03-10	522	525	518	518	13,500	518
2021-03-09	520	523	516	522	10,200	522
2021-03-08	515	523	515	517	13,000	517
2021-03-05	510	516	509	516	11,100	516
2021-03-04	520	520	508	511	14,600	511
2021-03-03	524	524	517	518	8,300	518
2021-03-02	524	529	521	524	19,100	524
2021-03-01	518	526	515	524	18,600	524
2021-02-26	533	533	519	519	12,700	519
2021-02-25	520	526	518	523	7,100	523
2021-02-24	522	523	515	517	16,100	517
2021-02-22	515	523	515	522	11,700	522
2021-02-19	511	519	511	516	5,000	516
2021-02-18	525	526	511	511	28,200	511
2021-02-17	530	534	525	525	18,900	525
2021-02-16	541	541	530	530	14,900	530
2021-02-15	540	540	532	540	9,800	540
2021-02-12	540	548	534	542	22,000	542
2021-02-10	540	540	533	537	8,200	537
2021-02-09	546	548	528	536	28,300	536
2021-02-08	541	547	540	544	15,100	544
2021-02-05	536	546	535	542	19,200	542
2021-02-04	537	538	534	537	9,300	537
2021-02-03	532	537	529	537	9,300	537
2021-02-02	521	530	521	528	10,500	528
2021-02-01	525	527	521	521	11,300	521
2021-01-29	532	534	526	526	13,000	526
2021-01-28	531	536	529	533	14,800	533
2021-01-27	535	537	531	534	12,300	534
2021-01-26	537	537	530	532	7,600	532
2021-01-25	530	534	529	534	14,800	534
2021-01-22	533	539	533	534	8,600	534
2021-01-21	536	538	534	535	10,200	535
2021-01-20	540	540	533	536	6,300	536
2021-01-19	540	540	535	535	7,100	535
2021-01-18	535	542	534	541	7,000	541
2021-01-15	546	546	532	537	22,900	537
2021-01-14	545	550	537	541	23,200	541
2021-01-13	542	543	540	543	6,900	543
2021-01-12	545	545	538	539	16,800	539
2021-01-08	547	548	540	545	19,300	545
2021-01-07	545	550	541	541	18,900	541
2021-01-06	550	550	542	545	20,700	545
2021-01-05	542	550	538	545	21,700	545
2021-01-04	556	559	532	541	50,600	541

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3054 (株)ハイパー の時系列データ [2021年度]

3054 (株)ハイパーの時系列データ [2021年度]