6597 東証グロース 電気機器
HPCシステムズ
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,337.0 | 1,360.0 | 1,284.0 | 1,293.0 | 83,100 | 1,293.0 |
2024/9/3 | 1,388.0 | 1,417.0 | 1,377.0 | 1,391.0 | 63,700 | 1,391.0 |
2024/9/2 | 1,394.0 | 1,401.0 | 1,363.0 | 1,374.0 | 40,300 | 1,374.0 |
2024/8/30 | 1,338.0 | 1,370.0 | 1,320.0 | 1,370.0 | 32,700 | 1,370.0 |
2024/8/29 | 1,332.0 | 1,370.0 | 1,332.0 | 1,337.0 | 30,100 | 1,337.0 |
2024/8/28 | 1,413.0 | 1,435.0 | 1,347.0 | 1,347.0 | 61,200 | 1,347.0 |
2024/8/27 | 1,433.0 | 1,433.0 | 1,384.0 | 1,410.0 | 73,500 | 1,410.0 |
2024/8/26 | 1,365.0 | 1,434.0 | 1,348.0 | 1,434.0 | 88,800 | 1,434.0 |
2024/8/23 | 1,340.0 | 1,368.0 | 1,315.0 | 1,365.0 | 41,800 | 1,365.0 |
2024/8/22 | 1,375.0 | 1,405.0 | 1,342.0 | 1,355.0 | 65,500 | 1,355.0 |
2024/8/21 | 1,341.0 | 1,424.0 | 1,330.0 | 1,367.0 | 100,600 | 1,367.0 |
2024/8/20 | 1,294.0 | 1,389.0 | 1,294.0 | 1,355.0 | 119,000 | 1,355.0 |
2024/8/19 | 1,371.0 | 1,380.0 | 1,256.0 | 1,270.0 | 125,400 | 1,270.0 |
2024/8/16 | 1,333.0 | 1,358.0 | 1,290.0 | 1,357.0 | 183,900 | 1,357.0 |
2024/8/15 | 1,268.0 | 1,375.0 | 1,236.0 | 1,347.0 | 400,600 | 1,347.0 |
2024/8/14 | 1,137.0 | 1,137.0 | 1,137.0 | 1,137.0 | 12,800 | 1,137.0 |
2024/8/13 | 953.0 | 995.0 | 944.0 | 987.0 | 34,700 | 987.0 |
2024/8/9 | 941.0 | 947.0 | 908.0 | 942.0 | 45,600 | 942.0 |
2024/8/8 | 920.0 | 957.0 | 900.0 | 926.0 | 38,900 | 926.0 |
2024/8/7 | 877.0 | 945.0 | 877.0 | 924.0 | 59,400 | 924.0 |