1,501円
ヒップの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 1,626.0 | 1,626.0 | 1,582.0 | 1,597.0 | 1,597.0 | 15,500 |
| 2018/02/22 | 1,628.0 | 1,650.0 | 1,561.0 | 1,590.0 | 1,590.0 | 47,000 |
| 2018/02/21 | 1,480.0 | 1,588.0 | 1,479.0 | 1,588.0 | 1,588.0 | 49,400 |
| 2018/02/20 | 1,497.0 | 1,497.0 | 1,440.0 | 1,454.0 | 1,454.0 | 11,400 |
| 2018/02/19 | 1,426.0 | 1,490.0 | 1,420.0 | 1,479.0 | 1,479.0 | 15,000 |
| 2018/02/16 | 1,341.0 | 1,420.0 | 1,341.0 | 1,414.0 | 1,414.0 | 12,900 |
| 2018/02/15 | 1,330.0 | 1,355.0 | 1,313.0 | 1,355.0 | 1,355.0 | 13,200 |
| 2018/02/14 | 1,367.0 | 1,404.0 | 1,271.0 | 1,304.0 | 1,304.0 | 15,500 |
| 2018/02/13 | 1,389.0 | 1,430.0 | 1,367.0 | 1,367.0 | 1,367.0 | 18,600 |
| 2018/02/09 | 1,300.0 | 1,359.0 | 1,235.0 | 1,359.0 | 1,359.0 | 26,500 |
| 2018/02/08 | 1,330.0 | 1,380.0 | 1,307.0 | 1,365.0 | 1,365.0 | 19,500 |
| 2018/02/07 | 1,425.0 | 1,427.0 | 1,280.0 | 1,310.0 | 1,310.0 | 32,300 |
| 2018/02/06 | 1,353.0 | 1,401.0 | 1,205.0 | 1,315.0 | 1,315.0 | 64,700 |
| 2018/02/05 | 1,486.0 | 1,584.0 | 1,448.0 | 1,513.0 | 1,513.0 | 31,900 |
| 2018/02/02 | 1,580.0 | 1,580.0 | 1,546.0 | 1,556.0 | 1,556.0 | 8,000 |
| 2018/02/01 | 1,571.0 | 1,580.0 | 1,557.0 | 1,577.0 | 1,577.0 | 13,800 |
| 2018/01/31 | 1,553.0 | 1,605.0 | 1,553.0 | 1,560.0 | 1,560.0 | 10,800 |
| 2018/01/30 | 1,615.0 | 1,676.0 | 1,571.0 | 1,580.0 | 1,580.0 | 37,300 |
| 2018/01/29 | 1,600.0 | 1,677.0 | 1,589.0 | 1,635.0 | 1,635.0 | 45,100 |
| 2018/01/26 | 1,562.0 | 1,600.0 | 1,562.0 | 1,580.0 | 1,580.0 | 13,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ヒップの取引履歴を振り返りませんか？
ヒップの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
