1,913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) |
|---|---|---|---|---|---|---|
| 2024/07/22 | 1,220.0 | 1,220.0 | 1,185.0 | 1,198.0 | 1,198.0 | 58,000 |
| 2024/07/19 | 1,214.0 | 1,229.0 | 1,203.0 | 1,216.0 | 1,216.0 | 38,900 |
| 2024/07/18 | 1,230.0 | 1,240.0 | 1,213.0 | 1,216.0 | 1,216.0 | 60,700 |
| 2024/07/17 | 1,253.0 | 1,253.0 | 1,226.0 | 1,244.0 | 1,244.0 | 83,500 |
| 2024/07/16 | 1,270.0 | 1,284.0 | 1,262.0 | 1,272.0 | 1,272.0 | 26,700 |
| 2024/07/12 | 1,265.0 | 1,292.0 | 1,252.0 | 1,270.0 | 1,270.0 | 82,600 |
| 2024/07/11 | 1,209.0 | 1,236.0 | 1,205.0 | 1,236.0 | 1,236.0 | 34,100 |
| 2024/07/10 | 1,238.0 | 1,252.0 | 1,205.0 | 1,209.0 | 1,209.0 | 65,200 |
| 2024/07/09 | 1,236.0 | 1,254.0 | 1,217.0 | 1,250.0 | 1,250.0 | 54,700 |
| 2024/07/08 | 1,220.0 | 1,242.0 | 1,220.0 | 1,242.0 | 1,242.0 | 20,800 |
| 2024/07/05 | 1,226.0 | 1,229.0 | 1,206.0 | 1,220.0 | 1,220.0 | 60,000 |
| 2024/07/04 | 1,223.0 | 1,252.0 | 1,218.0 | 1,230.0 | 1,230.0 | 59,700 |
| 2024/07/03 | 1,240.0 | 1,240.0 | 1,221.0 | 1,227.0 | 1,227.0 | 52,000 |
| 2024/07/02 | 1,258.0 | 1,262.0 | 1,232.0 | 1,247.0 | 1,247.0 | 75,700 |
| 2024/07/01 | 1,330.0 | 1,330.0 | 1,259.0 | 1,259.0 | 1,259.0 | 127,200 |
| 2024/06/28 | 1,339.0 | 1,340.0 | 1,318.0 | 1,330.0 | 1,330.0 | 39,300 |
| 2024/06/27 | 1,329.0 | 1,342.0 | 1,322.0 | 1,331.0 | 1,331.0 | 40,200 |
| 2024/06/26 | 1,342.0 | 1,374.0 | 1,337.0 | 1,353.0 | 1,353.0 | 45,400 |
| 2024/06/25 | 1,320.0 | 1,341.0 | 1,320.0 | 1,340.0 | 1,340.0 | 47,000 |
| 2024/06/24 | 1,335.0 | 1,337.0 | 1,316.0 | 1,317.0 | 1,317.0 | 55,300 |
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。
