1. HOME >
  2. 株価時系列 >
  3. 6597 >
  4. 2019年

6597 HPCシステムズ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,4382,5892,3852,575403,4002,575
2019-12-272,2942,3602,2602,360271,1002,360
2019-12-262,1802,3312,1362,260475,6002,260
2019-12-252,1322,1772,0742,126314,4002,126
2019-12-242,0302,1402,0252,137497,5002,137
2019-12-232,0152,0331,9702,020193,2002,020
2019-12-201,9591,9941,9541,990130,0001,990
2019-12-191,9301,9501,9251,94341,0001,943
2019-12-181,9251,9741,9071,92554,0001,925
2019-12-171,9101,9341,8401,93376,0001,933
2019-12-161,9021,9381,8921,90352,9001,903
2019-12-131,9411,9751,9101,91084,5001,910
2019-12-121,9741,9771,9261,93054,1001,930
2019-12-111,9651,9881,9241,95267,7001,952
2019-12-101,9361,9791,9331,96562,7001,965
2019-12-092,0002,0281,9351,935180,5001,935
2019-12-061,9431,9931,9231,960202,2001,960
2019-12-051,9501,9701,9101,910230,5001,910
2019-12-041,8721,9181,8351,897181,1001,897
2019-12-031,8051,8881,8041,871105,6001,871
2019-12-021,8191,8581,8081,81787,6001,817
2019-11-291,8221,8431,7811,804105,0001,804
2019-11-281,8851,8851,8361,84068,3001,840
2019-11-271,8661,8841,8351,87595,3001,875
2019-11-261,8761,8881,7801,835184,0001,835
2019-11-251,8271,8621,8021,843126,0001,843
2019-11-221,8001,8491,7661,789174,0001,789
2019-11-211,7171,7991,7121,799176,5001,799
2019-11-201,6901,7161,6841,70925,6001,709
2019-11-191,7261,7261,6681,69158,8001,691
2019-11-181,7281,7301,7111,72019,7001,720
2019-11-151,6931,7251,6881,71743,2001,717
2019-11-141,7691,7791,6801,701120,7001,701
2019-11-131,7471,7501,7221,74056,9001,740
2019-11-121,7251,7481,7161,74775,7001,747
2019-11-111,7011,7171,6851,71432,1001,714
2019-11-081,6941,7111,6591,69453,0001,694
2019-11-071,7101,7171,6821,68826,9001,688
2019-11-061,7491,7551,7011,71029,9001,710
2019-11-051,7651,7761,7271,75045,1001,750
2019-11-011,7271,7631,7031,75042,4001,750
2019-10-311,7341,7571,6971,72948,8001,729
2019-10-301,7111,7361,6921,72355,1001,723
2019-10-291,6761,7121,6571,70553,4001,705
2019-10-281,7301,7381,6771,68048,7001,680
2019-10-251,7181,7401,7111,72936,9001,729
2019-10-241,6621,7551,6541,75579,5001,755
2019-10-231,6621,6731,6511,66120,9001,661
2019-10-211,7141,7151,6601,66042,8001,660
2019-10-181,6821,7171,6821,69848,5001,698
2019-10-171,6451,7131,6401,67778,1001,677
2019-10-161,6301,6501,6161,64465,1001,644
2019-10-151,6951,7031,6201,630178,7001,630
2019-10-111,7531,7561,6821,698164,9001,698
2019-10-101,7601,7881,7321,75076,2001,750
2019-10-091,7651,7951,7501,75398,7001,753
2019-10-081,8221,8511,7671,780210,2001,780
2019-10-071,8291,9251,8011,818631,4001,818
2019-10-041,7801,8341,7201,798239,2001,798
2019-10-031,7551,7631,7181,740267,4001,740
2019-10-021,8551,8671,7921,798331,1001,798
2019-10-011,8501,9101,8261,887371,2001,887
2019-09-301,8621,8821,8101,825560,0001,825

分割・併合履歴 ： なし