3054 (株)ハイパーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	306	310	305	309	8,000	309
2023-12-28	303	309	303	307	14,900	307
2023-12-27	306	311	305	309	27,800	309
2023-12-26	308	308	306	306	14,200	306
2023-12-25	308	309	305	307	10,900	307
2023-12-22	319	319	308	309	24,600	309
2023-12-21	320	323	317	319	18,000	319
2023-12-20	320	322	317	321	11,800	321
2023-12-19	321	326	321	324	9,000	324
2023-12-18	320	323	319	321	11,800	321
2023-12-15	320	325	320	321	8,400	321
2023-12-14	322	326	319	319	9,200	319
2023-12-13	309	323	309	322	20,200	322
2023-12-12	315	318	309	309	10,800	309
2023-12-11	311	324	309	315	24,700	315
2023-12-08	335	336	319	319	19,900	319
2023-12-07	342	344	335	335	16,100	335
2023-12-06	341	346	341	342	12,600	342
2023-12-05	342	346	341	341	7,500	341
2023-12-04	342	345	342	342	10,100	342
2023-12-01	346	348	342	342	9,300	342
2023-11-30	345	348	344	346	11,300	346
2023-11-29	341	347	341	345	19,900	345
2023-11-28	345	348	343	346	11,200	346
2023-11-27	350	350	342	345	22,200	345
2023-11-24	351	353	341	349	40,700	349
2023-11-22	345	351	340	348	46,100	348
2023-11-21	353	360	340	345	76,700	345
2023-11-20	364	377	349	349	292,900	349
2023-11-17	364	380	353	380	669,600	380
2023-11-16	300	301	299	300	4,100	300
2023-11-15	299	301	299	299	5,500	299
2023-11-14	300	302	298	299	5,200	299
2023-11-13	302	302	299	299	7,900	299
2023-11-10	300	303	300	302	5,300	302
2023-11-09	300	301	300	300	3,300	300
2023-11-08	300	301	298	299	6,000	299
2023-11-07	299	303	299	303	8,600	303
2023-11-06	297	299	297	299	8,900	299
2023-11-02	298	298	297	298	7,500	298
2023-11-01	298	300	295	298	11,100	298
2023-10-31	307	307	291	298	33,200	298
2023-10-30	323	323	302	302	70,900	302
2023-10-27	320	323	320	323	6,000	323
2023-10-26	323	323	320	320	6,200	320
2023-10-25	322	323	321	321	5,100	321
2023-10-24	320	322	316	321	11,700	321
2023-10-23	324	325	321	321	8,000	321
2023-10-20	325	325	324	325	5,500	325
2023-10-19	326	326	325	325	5,500	325
2023-10-18	325	326	325	326	5,500	326
2023-10-17	328	329	325	326	13,300	326
2023-10-16	333	333	328	328	11,200	328
2023-10-13	337	338	333	333	13,200	333
2023-10-12	340	340	336	337	15,500	337
2023-10-11	346	346	341	341	16,300	341
2023-10-10	349	351	345	345	21,100	345
2023-10-06	350	351	349	349	8,300	349
2023-10-05	350	352	350	350	7,000	350
2023-10-04	355	356	350	350	7,900	350
2023-10-03	358	359	355	355	4,700	355
2023-10-02	358	358	357	357	11,400	357
2023-09-29	357	359	355	357	6,600	357
2023-09-28	363	363	357	357	13,400	357
2023-09-27	360	362	360	362	5,400	362
2023-09-26	362	362	359	360	11,200	360
2023-09-25	356	362	356	362	16,400	362
2023-09-22	356	357	355	355	5,500	355
2023-09-21	358	358	356	356	5,100	356
2023-09-20	358	361	358	359	15,500	359
2023-09-19	358	359	356	358	11,900	358
2023-09-15	359	360	358	360	5,300	360
2023-09-14	360	361	359	359	3,600	359
2023-09-13	358	360	357	360	5,100	360
2023-09-12	359	361	358	358	6,100	358
2023-09-11	360	360	358	359	4,900	359
2023-09-08	360	361	360	360	6,100	360
2023-09-07	360	363	360	360	8,100	360
2023-09-06	360	361	360	360	7,000	360
2023-09-05	360	362	359	361	12,700	361
2023-09-04	360	362	359	360	9,600	360
2023-09-01	359	362	358	362	12,300	362
2023-08-31	360	360	355	360	16,800	360
2023-08-30	358	360	357	359	16,700	359
2023-08-29	356	358	355	357	9,800	357
2023-08-28	356	358	352	355	25,400	355
2023-08-25	352	356	351	354	9,700	354
2023-08-24	353	357	350	353	61,200	353
2023-08-23	352	355	352	353	10,500	353
2023-08-22	358	360	353	353	27,800	353
2023-08-21	365	365	358	358	22,700	358
2023-08-18	370	370	365	365	27,600	365
2023-08-17	373	373	371	371	13,600	371
2023-08-16	375	376	372	372	21,800	372
2023-08-15	381	381	375	375	38,900	375
2023-08-14	377	387	371	379	171,100	379
2023-08-10	451	454	449	449	11,100	449
2023-08-09	450	450	447	449	6,400	449
2023-08-08	454	454	450	450	4,300	450
2023-08-07	451	453	450	453	2,000	453
2023-08-04	453	455	450	450	4,100	450
2023-08-03	453	454	451	451	4,800	451
2023-08-02	455	455	453	453	2,900	453
2023-08-01	455	456	453	455	5,500	455
2023-07-31	453	453	450	452	2,700	452
2023-07-28	454	456	448	448	15,900	448
2023-07-27	452	454	452	454	4,100	454
2023-07-26	452	453	451	451	3,700	451
2023-07-25	452	453	451	453	3,800	453
2023-07-24	451	451	449	450	3,700	450
2023-07-21	450	450	449	450	2,100	450
2023-07-20	450	450	449	449	2,000	449
2023-07-19	449	450	449	450	2,100	450
2023-07-18	448	450	448	450	1,300	450
2023-07-14	449	450	448	448	2,600	448
2023-07-13	448	449	446	449	3,500	449
2023-07-12	448	448	446	446	2,300	446
2023-07-11	446	449	446	447	2,300	447
2023-07-10	449	449	446	446	3,600	446
2023-07-07	449	449	445	446	8,800	446
2023-07-06	447	449	447	448	2,900	448
2023-07-05	449	449	447	448	2,800	448
2023-07-04	446	448	446	447	3,400	447
2023-07-03	450	450	447	447	4,500	447
2023-06-30	449	449	445	445	4,900	445
2023-06-29	443	448	443	448	5,800	448
2023-06-28	449	449	446	448	9,500	448
2023-06-27	448	449	447	447	3,200	447
2023-06-26	450	450	447	448	4,200	448
2023-06-23	446	449	446	446	6,500	446
2023-06-22	446	448	446	446	4,600	446
2023-06-21	448	449	445	447	5,000	447
2023-06-20	446	447	445	447	3,600	447
2023-06-19	440	445	440	445	5,000	445
2023-06-16	440	442	438	442	3,700	442
2023-06-15	440	440	437	438	6,400	438
2023-06-14	438	440	438	440	4,100	440
2023-06-13	436	438	436	438	11,000	438
2023-06-12	441	441	437	437	6,900	437
2023-06-09	441	446	436	437	13,300	437
2023-06-08	450	450	441	441	9,000	441
2023-06-07	447	453	446	450	8,200	450
2023-06-06	442	447	442	447	2,400	447
2023-06-05	440	444	440	442	5,100	442
2023-06-02	437	440	437	439	2,300	439
2023-06-01	439	441	435	435	4,300	435
2023-05-31	445	445	439	439	9,700	439
2023-05-30	446	446	445	445	3,100	445
2023-05-29	451	451	446	446	4,600	446
2023-05-26	451	452	448	449	5,200	449
2023-05-25	446	451	446	451	5,700	451
2023-05-24	446	449	446	446	3,000	446
2023-05-23	450	452	448	448	4,200	448
2023-05-22	445	450	445	449	4,600	449
2023-05-19	446	446	445	445	3,800	445
2023-05-18	450	454	449	449	6,600	449
2023-05-17	455	457	452	452	4,200	452
2023-05-16	457	457	452	456	7,300	456
2023-05-15	455	458	455	458	7,800	458
2023-05-12	455	455	453	455	2,400	455
2023-05-11	450	455	450	454	2,100	454
2023-05-10	454	455	452	452	3,100	452
2023-05-09	454	456	454	456	1,800	456
2023-05-08	451	453	449	453	4,300	453
2023-05-02	450	452	448	451	3,500	451
2023-05-01	450	450	445	450	7,400	450
2023-04-28	452	453	447	450	4,600	450
2023-04-27	456	456	448	448	25,500	448
2023-04-26	459	459	452	456	5,900	456
2023-04-25	453	456	452	456	4,600	456
2023-04-24	450	454	449	453	5,700	453
2023-04-21	448	450	446	450	5,900	450
2023-04-20	444	448	444	446	3,100	446
2023-04-19	446	446	442	446	6,400	446
2023-04-18	444	446	443	446	3,800	446
2023-04-17	443	444	440	444	3,400	444
2023-04-14	444	445	441	441	4,400	441
2023-04-13	442	444	440	443	4,700	443
2023-04-12	438	444	438	443	3,800	443
2023-04-11	437	439	437	438	3,500	438
2023-04-10	438	438	435	437	5,000	437
2023-04-07	444	444	436	436	7,100	436
2023-04-06	440	449	437	446	11,300	446
2023-04-05	437	440	435	436	4,500	436
2023-04-04	443	444	440	440	5,800	440
2023-04-03	439	443	438	441	4,500	441
2023-03-31	434	439	434	439	6,300	439
2023-03-30	435	436	434	435	4,100	435
2023-03-29	433	435	429	435	8,100	435
2023-03-28	433	433	430	432	3,200	432
2023-03-27	431	431	429	431	4,300	431
2023-03-24	431	431	427	428	8,800	428
2023-03-23	430	432	430	432	2,600	432
2023-03-22	429	431	428	431	4,000	431
2023-03-20	439	439	429	429	7,300	429
2023-03-17	433	436	430	434	5,200	434
2023-03-16	431	433	429	433	7,600	433
2023-03-15	431	434	430	432	8,800	432
2023-03-14	439	439	431	431	10,500	431
2023-03-13	445	445	439	440	10,700	440
2023-03-10	453	453	445	445	11,200	445
2023-03-09	454	454	448	452	9,700	452
2023-03-08	450	454	450	454	4,500	454
2023-03-07	454	455	450	451	3,600	451
2023-03-06	450	454	448	454	6,800	454
2023-03-03	453	457	448	453	12,600	453
2023-03-02	452	457	452	456	4,300	456
2023-03-01	452	455	451	454	3,700	454
2023-02-28	451	456	448	452	14,000	452
2023-02-27	446	450	444	444	7,400	444
2023-02-24	446	446	443	445	2,900	445
2023-02-22	443	444	441	442	4,000	442
2023-02-21	440	445	440	443	6,000	443
2023-02-20	442	444	440	440	10,000	440
2023-02-17	440	445	437	445	7,400	445
2023-02-16	442	445	440	442	6,400	442
2023-02-15	447	449	442	442	5,400	442
2023-02-14	452	452	440	447	16,200	447
2023-02-13	456	456	453	456	2,700	456
2023-02-10	450	456	450	456	4,700	456
2023-02-09	455	455	451	453	3,500	453
2023-02-08	456	456	454	456	2,900	456
2023-02-07	452	456	451	456	10,700	456
2023-02-06	455	456	452	453	7,300	453
2023-02-03	448	455	445	455	10,100	455
2023-02-02	447	453	447	451	3,600	451
2023-02-01	450	453	448	449	4,900	449
2023-01-31	456	456	450	451	4,200	451
2023-01-30	455	463	452	452	41,700	452
2023-01-27	453	455	450	454	8,500	454
2023-01-26	453	453	449	453	6,000	453
2023-01-25	451	453	448	453	10,000	453
2023-01-24	449	452	441	451	10,000	451
2023-01-23	440	448	440	446	11,100	446
2023-01-20	440	441	436	439	3,900	439
2023-01-19	437	441	437	438	5,200	438
2023-01-18	435	441	433	437	11,000	437
2023-01-17	435	435	432	434	8,400	434
2023-01-16	440	440	435	435	10,400	435
2023-01-13	442	444	440	440	7,000	440
2023-01-12	443	445	442	442	4,500	442
2023-01-11	447	447	441	443	7,300	443
2023-01-10	449	456	444	444	15,800	444
2023-01-06	432	444	430	440	14,800	440
2023-01-05	450	450	432	432	26,800	432
2023-01-04	449	449	445	445	29,100	445

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 [2023年度]

3054 (株)ハイパーの時系列データ [2023年度]