6597 HPCシステムズ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,114 | 1,114 | 1,076 | 1,097 | 46,300 | 1,097 |
| 2025-04-09 | 1,015 | 1,025 | 981 | 1,008 | 33,900 | 1,008 |
| 2025-04-08 | 1,010 | 1,059 | 1,000 | 1,037 | 48,400 | 1,037 |
| 2025-04-07 | 957 | 1,001 | 950 | 950 | 81,900 | 950 |
| 2025-04-04 | 1,133 | 1,140 | 1,065 | 1,082 | 95,100 | 1,082 |
| 2025-04-03 | 1,167 | 1,257 | 1,150 | 1,163 | 77,100 | 1,163 |
| 2025-04-02 | 1,216 | 1,227 | 1,173 | 1,197 | 47,500 | 1,197 |
| 2025-04-01 | 1,255 | 1,256 | 1,204 | 1,212 | 70,500 | 1,212 |
| 2025-03-31 | 1,188 | 1,244 | 1,185 | 1,203 | 129,200 | 1,203 |
| 2025-03-28 | 1,172 | 1,195 | 1,165 | 1,172 | 18,000 | 1,172 |
| 2025-03-27 | 1,220 | 1,227 | 1,173 | 1,175 | 46,800 | 1,175 |
| 2025-03-26 | 1,212 | 1,246 | 1,205 | 1,235 | 21,500 | 1,235 |
| 2025-03-25 | 1,218 | 1,225 | 1,207 | 1,207 | 14,400 | 1,207 |
| 2025-03-24 | 1,212 | 1,217 | 1,205 | 1,209 | 8,200 | 1,209 |
| 2025-03-21 | 1,215 | 1,223 | 1,202 | 1,202 | 30,600 | 1,202 |
| 2025-03-19 | 1,226 | 1,244 | 1,221 | 1,225 | 16,600 | 1,225 |
| 2025-03-18 | 1,236 | 1,248 | 1,227 | 1,232 | 27,000 | 1,232 |
| 2025-03-17 | 1,249 | 1,271 | 1,223 | 1,225 | 31,400 | 1,225 |
| 2025-03-14 | 1,200 | 1,227 | 1,200 | 1,209 | 19,000 | 1,209 |
| 2025-03-13 | 1,210 | 1,231 | 1,198 | 1,198 | 28,100 | 1,198 |
| 2025-03-12 | 1,201 | 1,218 | 1,201 | 1,209 | 15,100 | 1,209 |
| 2025-03-11 | 1,186 | 1,205 | 1,164 | 1,201 | 28,700 | 1,201 |
| 2025-03-10 | 1,213 | 1,221 | 1,181 | 1,211 | 22,100 | 1,211 |
| 2025-03-07 | 1,192 | 1,200 | 1,181 | 1,183 | 23,200 | 1,183 |
| 2025-03-06 | 1,242 | 1,242 | 1,208 | 1,208 | 23,800 | 1,208 |
| 2025-03-05 | 1,218 | 1,240 | 1,211 | 1,227 | 15,100 | 1,227 |
| 2025-03-04 | 1,233 | 1,234 | 1,201 | 1,218 | 39,200 | 1,218 |
| 2025-03-03 | 1,243 | 1,274 | 1,237 | 1,255 | 24,200 | 1,255 |
| 2025-02-28 | 1,248 | 1,261 | 1,225 | 1,232 | 44,500 | 1,232 |
| 2025-02-27 | 1,285 | 1,298 | 1,266 | 1,277 | 25,100 | 1,277 |
| 2025-02-26 | 1,267 | 1,280 | 1,245 | 1,276 | 30,700 | 1,276 |
| 2025-02-25 | 1,263 | 1,310 | 1,250 | 1,280 | 39,000 | 1,280 |
| 2025-02-21 | 1,264 | 1,364 | 1,264 | 1,293 | 187,000 | 1,293 |
| 2025-02-20 | 1,280 | 1,308 | 1,251 | 1,251 | 36,700 | 1,251 |
| 2025-02-19 | 1,285 | 1,311 | 1,272 | 1,275 | 33,900 | 1,275 |
| 2025-02-18 | 1,240 | 1,314 | 1,232 | 1,289 | 53,800 | 1,289 |
| 2025-02-17 | 1,246 | 1,295 | 1,231 | 1,243 | 56,300 | 1,243 |
| 2025-02-14 | 1,301 | 1,348 | 1,265 | 1,265 | 195,200 | 1,265 |
| 2025-02-13 | 1,247 | 1,247 | 1,208 | 1,215 | 70,700 | 1,215 |
| 2025-02-12 | 1,253 | 1,269 | 1,213 | 1,245 | 69,700 | 1,245 |
| 2025-02-10 | 1,126 | 1,298 | 1,126 | 1,244 | 247,100 | 1,244 |
| 2025-02-07 | 1,128 | 1,153 | 1,119 | 1,139 | 38,400 | 1,139 |
| 2025-02-06 | 1,145 | 1,157 | 1,123 | 1,133 | 39,100 | 1,133 |
| 2025-02-05 | 1,127 | 1,155 | 1,116 | 1,153 | 79,400 | 1,153 |
| 2025-02-04 | 1,072 | 1,119 | 1,071 | 1,097 | 53,800 | 1,097 |
| 2025-02-03 | 1,085 | 1,085 | 1,061 | 1,061 | 50,800 | 1,061 |
| 2025-01-31 | 1,102 | 1,102 | 1,090 | 1,090 | 27,500 | 1,090 |
| 2025-01-30 | 1,120 | 1,120 | 1,098 | 1,108 | 35,800 | 1,108 |
| 2025-01-29 | 1,119 | 1,132 | 1,105 | 1,130 | 21,600 | 1,130 |
| 2025-01-28 | 1,105 | 1,122 | 1,098 | 1,119 | 27,400 | 1,119 |
| 2025-01-27 | 1,147 | 1,148 | 1,112 | 1,116 | 52,500 | 1,116 |
| 2025-01-24 | 1,090 | 1,153 | 1,083 | 1,151 | 100,000 | 1,151 |
| 2025-01-23 | 1,125 | 1,125 | 1,079 | 1,080 | 103,200 | 1,080 |
| 2025-01-22 | 1,158 | 1,174 | 1,116 | 1,128 | 63,500 | 1,128 |
| 2025-01-21 | 1,120 | 1,139 | 1,107 | 1,128 | 49,600 | 1,128 |
| 2025-01-20 | 1,120 | 1,133 | 1,117 | 1,120 | 31,000 | 1,120 |
| 2025-01-17 | 1,120 | 1,130 | 1,092 | 1,116 | 68,100 | 1,116 |
| 2025-01-16 | 1,196 | 1,236 | 1,118 | 1,122 | 143,600 | 1,122 |
| 2025-01-15 | 1,207 | 1,215 | 1,150 | 1,167 | 89,400 | 1,167 |
| 2025-01-14 | 1,205 | 1,225 | 1,186 | 1,197 | 73,500 | 1,197 |
| 2025-01-10 | 1,210 | 1,267 | 1,181 | 1,235 | 153,500 | 1,235 |
| 2025-01-09 | 1,221 | 1,240 | 1,160 | 1,205 | 376,700 | 1,205 |
| 2025-01-08 | 1,446 | 1,530 | 1,363 | 1,371 | 394,000 | 1,371 |
| 2025-01-07 | 1,350 | 1,554 | 1,302 | 1,476 | 672,000 | 1,476 |
| 2025-01-06 | 1,418 | 1,427 | 1,321 | 1,344 | 384,500 | 1,344 |
分割・併合履歴 ： なし