ハイアス・アンド・カンパニー(6192) 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/22 151.0 153.0 149.0 152.0 98,800
2021/01/21 148.0 153.0 148.0 150.0 237,600
2021/01/20 147.0 149.0 146.0 148.0 107,800
2021/01/19 146.0 148.0 146.0 148.0 67,200
2021/01/18 147.0 148.0 145.0 147.0 97,600
2021/01/15 146.0 147.0 143.0 145.0 91,300
2021/01/14 149.0 149.0 144.0 144.0 210,700
2021/01/13 149.0 151.0 148.0 149.0 111,400
2021/01/12 149.0 153.0 148.0 150.0 170,200
2021/01/08 150.0 150.0 145.0 149.0 236,500
2021/01/07 147.0 154.0 146.0 147.0 373,200
2021/01/06 145.0 149.0 144.0 144.0 198,300
2021/01/05 139.0 145.0 139.0 144.0 164,300
2021/01/04 144.0 145.0 139.0 141.0 234,700
2020/12/30 140.0 147.0 139.0 143.0 413,900
2020/12/29 139.0 141.0 133.0 140.0 449,700
2020/12/28 146.0 146.0 132.0 134.0 1,060,600
2020/12/25 163.0 163.0 142.0 142.0 2,029,400
2020/12/24 161.0 164.0 161.0 163.0 106,300
2020/12/23 160.0 164.0 159.0 163.0 128,000
2020/12/22 161.0 161.0 158.0 160.0 210,100
2020/12/21 160.0 162.0 158.0 162.0 232,700
2020/12/18 161.0 162.0 158.0 162.0 428,700
2020/12/17 180.0 180.0 161.0 164.0 1,121,400
2020/12/16 184.0 190.0 175.0 177.0 1,634,900
2020/12/15 186.0 212.0 186.0 210.0 3,251,900
2020/12/14 172.0 197.0 170.0 182.0 2,699,600
2020/12/11 171.0 172.0 166.0 169.0 307,700
2020/12/10 176.0 178.0 170.0 172.0 304,700
2020/12/09 179.0 179.0 173.0 173.0 151,600
2020/12/08 172.0 180.0 172.0 180.0 198,000
2020/12/07 181.0 183.0 173.0 175.0 194,200
2020/12/04 185.0 187.0 178.0 180.0 200,600
2020/12/03 179.0 184.0 175.0 184.0 400,000
2020/12/02 178.0 194.0 174.0 181.0 1,042,900
2020/12/01 197.0 201.0 178.0 181.0 1,192,600
2020/11/30 197.0 215.0 187.0 201.0 2,997,800
2020/11/27 213.0 213.0 213.0 213.0 341,100
2020/11/26 162.0 166.0 162.0 163.0 108,400
2020/11/25 164.0 166.0 159.0 162.0 293,200
2020/11/24 162.0 165.0 161.0 162.0 328,200
2020/11/20 161.0 161.0 156.0 160.0 180,600
2020/11/19 160.0 162.0 159.0 159.0 120,300
2020/11/18 160.0 163.0 158.0 160.0 177,400
2020/11/17 164.0 164.0 159.0 160.0 186,200
2020/11/16 161.0 164.0 156.0 164.0 226,600
2020/11/13 161.0 161.0 156.0 160.0 158,600
2020/11/12 164.0 168.0 159.0 161.0 350,300
2020/11/11 160.0 165.0 159.0 164.0 224,400
2020/11/10 161.0 163.0 158.0 159.0 186,200