6597 HPCシステムズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,152 | 2,191 | 2,125 | 2,157 | 25,300 | 2,157 |
| 2024-04-25 | 2,239 | 2,239 | 2,150 | 2,150 | 40,200 | 2,150 |
| 2024-04-24 | 2,253 | 2,288 | 2,232 | 2,239 | 20,100 | 2,239 |
| 2024-04-23 | 2,260 | 2,279 | 2,218 | 2,229 | 22,500 | 2,229 |
| 2024-04-22 | 2,235 | 2,268 | 2,177 | 2,242 | 58,200 | 2,242 |
| 2024-04-19 | 2,312 | 2,355 | 2,205 | 2,230 | 63,900 | 2,230 |
| 2024-04-18 | 2,302 | 2,458 | 2,302 | 2,304 | 151,000 | 2,304 |
| 2024-04-17 | 2,275 | 2,299 | 2,196 | 2,216 | 28,100 | 2,216 |
| 2024-04-16 | 2,222 | 2,233 | 2,171 | 2,225 | 43,900 | 2,225 |
| 2024-04-15 | 2,269 | 2,290 | 2,236 | 2,253 | 21,000 | 2,253 |
| 2024-04-12 | 2,261 | 2,339 | 2,250 | 2,315 | 29,100 | 2,315 |
| 2024-04-11 | 2,280 | 2,280 | 2,231 | 2,238 | 29,200 | 2,238 |
| 2024-04-10 | 2,305 | 2,345 | 2,287 | 2,288 | 22,300 | 2,288 |
| 2024-04-09 | 2,299 | 2,311 | 2,282 | 2,305 | 17,700 | 2,305 |
| 2024-04-08 | 2,302 | 2,344 | 2,261 | 2,284 | 20,900 | 2,284 |
| 2024-04-05 | 2,306 | 2,339 | 2,273 | 2,303 | 27,900 | 2,303 |
| 2024-04-04 | 2,438 | 2,439 | 2,366 | 2,366 | 30,100 | 2,366 |
| 2024-04-03 | 2,418 | 2,472 | 2,343 | 2,369 | 52,400 | 2,369 |
| 2024-04-02 | 2,444 | 2,493 | 2,433 | 2,457 | 26,100 | 2,457 |
| 2024-04-01 | 2,500 | 2,534 | 2,416 | 2,431 | 32,800 | 2,431 |
| 2024-03-29 | 2,454 | 2,507 | 2,435 | 2,495 | 24,100 | 2,495 |
| 2024-03-28 | 2,555 | 2,559 | 2,455 | 2,465 | 40,500 | 2,465 |
| 2024-03-27 | 2,558 | 2,568 | 2,506 | 2,521 | 49,300 | 2,521 |
| 2024-03-26 | 2,627 | 2,642 | 2,555 | 2,577 | 83,300 | 2,577 |
| 2024-03-25 | 2,431 | 2,667 | 2,417 | 2,617 | 143,400 | 2,617 |
| 2024-03-22 | 2,553 | 2,553 | 2,420 | 2,420 | 75,100 | 2,420 |
| 2024-03-21 | 2,629 | 2,640 | 2,502 | 2,503 | 163,600 | 2,503 |
| 2024-03-19 | 2,356 | 2,540 | 2,280 | 2,429 | 270,500 | 2,429 |
| 2024-03-18 | 2,184 | 2,240 | 2,169 | 2,233 | 40,900 | 2,233 |
| 2024-03-15 | 2,232 | 2,251 | 2,134 | 2,134 | 50,300 | 2,134 |
| 2024-03-14 | 2,319 | 2,354 | 2,250 | 2,260 | 35,300 | 2,260 |
| 2024-03-13 | 2,419 | 2,419 | 2,287 | 2,324 | 32,000 | 2,324 |
| 2024-03-12 | 2,290 | 2,385 | 2,272 | 2,385 | 31,200 | 2,385 |
| 2024-03-11 | 2,350 | 2,350 | 2,272 | 2,325 | 69,100 | 2,325 |
| 2024-03-08 | 2,530 | 2,540 | 2,421 | 2,437 | 92,900 | 2,437 |
| 2024-03-07 | 2,695 | 2,711 | 2,551 | 2,555 | 87,300 | 2,555 |
| 2024-03-06 | 2,650 | 2,682 | 2,592 | 2,613 | 111,000 | 2,613 |
| 2024-03-05 | 2,700 | 2,837 | 2,589 | 2,717 | 330,800 | 2,717 |
| 2024-03-04 | 2,450 | 2,562 | 2,424 | 2,437 | 107,200 | 2,437 |
| 2024-03-01 | 2,478 | 2,478 | 2,389 | 2,423 | 43,600 | 2,423 |
| 2024-02-29 | 2,330 | 2,458 | 2,310 | 2,444 | 70,000 | 2,444 |
| 2024-02-28 | 2,440 | 2,464 | 2,328 | 2,332 | 91,600 | 2,332 |
| 2024-02-27 | 2,315 | 2,600 | 2,313 | 2,443 | 329,500 | 2,443 |
| 2024-02-26 | 2,167 | 2,190 | 2,091 | 2,133 | 78,100 | 2,133 |
| 2024-02-22 | 2,203 | 2,299 | 2,156 | 2,183 | 75,400 | 2,183 |
| 2024-02-21 | 2,149 | 2,180 | 2,103 | 2,103 | 45,100 | 2,103 |
| 2024-02-20 | 2,189 | 2,240 | 2,151 | 2,216 | 59,500 | 2,216 |
| 2024-02-19 | 2,151 | 2,205 | 2,120 | 2,195 | 56,500 | 2,195 |
| 2024-02-16 | 2,059 | 2,175 | 2,059 | 2,139 | 116,100 | 2,139 |
| 2024-02-15 | 1,832 | 2,047 | 1,830 | 2,001 | 106,500 | 2,001 |
| 2024-02-14 | 1,905 | 1,916 | 1,832 | 1,846 | 59,900 | 1,846 |
| 2024-02-13 | 1,912 | 1,950 | 1,892 | 1,944 | 41,800 | 1,944 |
| 2024-02-09 | 1,931 | 1,953 | 1,902 | 1,902 | 32,000 | 1,902 |
| 2024-02-08 | 1,960 | 1,988 | 1,947 | 1,951 | 19,900 | 1,951 |
| 2024-02-07 | 2,000 | 2,000 | 1,957 | 1,960 | 14,500 | 1,960 |
| 2024-02-06 | 1,975 | 2,015 | 1,946 | 2,001 | 15,000 | 2,001 |
| 2024-02-05 | 1,975 | 2,007 | 1,972 | 1,994 | 18,900 | 1,994 |
| 2024-02-02 | 1,973 | 1,974 | 1,953 | 1,968 | 14,400 | 1,968 |
| 2024-02-01 | 1,961 | 1,978 | 1,944 | 1,949 | 26,700 | 1,949 |
| 2024-01-31 | 2,000 | 2,000 | 1,961 | 1,991 | 22,800 | 1,991 |
| 2024-01-30 | 2,009 | 2,027 | 1,984 | 2,009 | 26,600 | 2,009 |
| 2024-01-29 | 2,030 | 2,036 | 1,985 | 1,986 | 21,700 | 1,986 |
| 2024-01-26 | 2,062 | 2,071 | 2,023 | 2,023 | 20,000 | 2,023 |
| 2024-01-25 | 2,018 | 2,106 | 1,997 | 2,070 | 65,200 | 2,070 |
| 2024-01-24 | 2,017 | 2,046 | 2,004 | 2,016 | 25,900 | 2,016 |
| 2024-01-23 | 2,060 | 2,065 | 2,003 | 2,015 | 38,300 | 2,015 |
| 2024-01-22 | 2,020 | 2,056 | 1,991 | 2,056 | 32,000 | 2,056 |
| 2024-01-19 | 1,930 | 2,010 | 1,930 | 1,991 | 46,000 | 1,991 |
| 2024-01-18 | 1,967 | 1,981 | 1,930 | 1,930 | 43,600 | 1,930 |
| 2024-01-17 | 2,036 | 2,040 | 1,990 | 1,990 | 39,900 | 1,990 |
| 2024-01-16 | 2,060 | 2,069 | 2,006 | 2,006 | 30,300 | 2,006 |
| 2024-01-15 | 2,070 | 2,070 | 2,025 | 2,060 | 26,200 | 2,060 |
| 2024-01-12 | 2,045 | 2,098 | 2,020 | 2,082 | 49,000 | 2,082 |
| 2024-01-11 | 2,070 | 2,081 | 2,047 | 2,053 | 38,400 | 2,053 |
| 2024-01-10 | 2,120 | 2,124 | 2,041 | 2,070 | 59,200 | 2,070 |
| 2024-01-09 | 2,090 | 2,184 | 2,070 | 2,120 | 79,300 | 2,120 |
| 2024-01-05 | 2,151 | 2,151 | 2,057 | 2,067 | 72,600 | 2,067 |
| 2024-01-04 | 2,151 | 2,186 | 2,107 | 2,172 | 52,300 | 2,172 |
分割・併合履歴 ： なし
