1,536円
ＨＰＣシステムズ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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,266.0 | 1,306.0 | 1,266.0 | 1,287.0 | 1,287.0 | 31,400 |
| 2024/09/19 | 1,230.0 | 1,281.0 | 1,230.0 | 1,261.0 | 1,261.0 | 34,900 |
| 2024/09/18 | 1,237.0 | 1,255.0 | 1,220.0 | 1,230.0 | 1,230.0 | 24,800 |
| 2024/09/17 | 1,271.0 | 1,271.0 | 1,208.0 | 1,227.0 | 1,227.0 | 59,300 |
| 2024/09/13 | 1,322.0 | 1,326.0 | 1,275.0 | 1,276.0 | 1,276.0 | 52,300 |
| 2024/09/12 | 1,304.0 | 1,327.0 | 1,296.0 | 1,322.0 | 1,322.0 | 36,200 |
| 2024/09/11 | 1,312.0 | 1,323.0 | 1,252.0 | 1,266.0 | 1,266.0 | 71,800 |
| 2024/09/10 | 1,292.0 | 1,326.0 | 1,286.0 | 1,300.0 | 1,300.0 | 31,500 |
| 2024/09/09 | 1,230.0 | 1,290.0 | 1,218.0 | 1,274.0 | 1,274.0 | 53,300 |
| 2024/09/06 | 1,289.0 | 1,289.0 | 1,243.0 | 1,266.0 | 1,266.0 | 65,700 |
| 2024/09/05 | 1,275.0 | 1,310.0 | 1,268.0 | 1,278.0 | 1,278.0 | 63,500 |
| 2024/09/04 | 1,337.0 | 1,360.0 | 1,284.0 | 1,293.0 | 1,293.0 | 83,100 |
| 2024/09/03 | 1,388.0 | 1,417.0 | 1,377.0 | 1,391.0 | 1,391.0 | 63,700 |
| 2024/09/02 | 1,394.0 | 1,401.0 | 1,363.0 | 1,374.0 | 1,374.0 | 40,300 |
| 2024/08/30 | 1,338.0 | 1,370.0 | 1,320.0 | 1,370.0 | 1,370.0 | 32,700 |
| 2024/08/29 | 1,332.0 | 1,370.0 | 1,332.0 | 1,337.0 | 1,337.0 | 30,100 |
| 2024/08/28 | 1,413.0 | 1,435.0 | 1,347.0 | 1,347.0 | 1,347.0 | 61,200 |
| 2024/08/27 | 1,433.0 | 1,433.0 | 1,384.0 | 1,410.0 | 1,410.0 | 73,500 |
| 2024/08/26 | 1,365.0 | 1,434.0 | 1,348.0 | 1,434.0 | 1,434.0 | 88,800 |
| 2024/08/23 | 1,340.0 | 1,368.0 | 1,315.0 | 1,365.0 | 1,365.0 | 41,800 |
ＨＰＣシステムズの取引履歴を振り返りませんか？
ＨＰＣシステムズ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。
