KabuInsight

ハイパー

3054
スタンダード/卸売業/HYPER Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13259.0265.0258.0258.0-2.0-0.77%9,700
2026-03-12261.0261.0260.0260.0-1.0-0.38%2,900
2026-03-11261.0265.0261.0261.0-1.0-0.38%3,600
2026-03-10260.0262.0259.0262.0+1.0+0.38%6,700
2026-03-09259.0262.0259.0261.0-8.0-2.97%104,800
2026-03-06251.0271.0251.0269.0+16.0+6.32%17,500
2026-03-05255.0261.0253.0253.0+3.0+1.20%7,200
2026-03-04262.0262.0249.0250.0-13.0-4.94%38,000
2026-03-03274.0274.0260.0263.0-11.0-4.01%20,800
2026-03-02276.0276.0272.0274.0-4.0-1.44%5,500
2026-02-27280.0280.0274.0278.0+3.0+1.09%10,200
2026-02-26279.0279.0275.0275.00.00.00%4,100
2026-02-25272.0275.0270.0275.0+3.0+1.10%3,800
2026-02-24268.0275.0265.0272.0+4.0+1.49%23,200
2026-02-20276.0277.0268.0268.0-8.0-2.90%21,000
2026-02-19267.0277.0267.0276.0+10.0+3.76%24,400
2026-02-18262.0266.0259.0266.0+9.0+3.50%14,300
2026-02-17265.0265.0256.0257.0-2.0-0.77%41,100
2026-02-16278.0278.0257.0259.0-26.0-9.12%81,300
2026-02-13283.0285.0283.0285.0+2.0+0.71%8,600
2026-02-12284.0284.0282.0283.0-1.0-0.35%16,800
2026-02-10282.0284.0281.0284.0+2.0+0.71%8,900
2026-02-09277.0286.0277.0282.0+2.0+0.71%28,400
2026-02-06285.0285.0277.0280.0-8.0-2.78%39,700
2026-02-05292.0294.0285.0288.0-5.0-1.71%13,600
2026-02-04289.0293.0289.0293.0+4.0+1.38%3,900
2026-02-03290.0290.0287.0289.0-1.0-0.34%9,700
2026-02-02294.0294.0287.0290.0-3.0-1.02%6,700
2026-01-30294.0295.0290.0293.0-1.0-0.34%10,400
2026-01-29296.0298.0293.0294.0-4.0-1.34%6,900
2026-01-28303.0303.0295.0298.0-2.0-0.67%5,700
2026-01-27297.0308.0296.0300.0+1.0+0.33%9,900
2026-01-26301.0304.0296.0299.0-2.0-0.66%19,100
2026-01-23300.0302.0297.0301.0+2.0+0.67%20,200
2026-01-22305.0309.0298.0299.0-6.0-1.97%28,000
2026-01-21304.0309.0300.0305.0+1.0+0.33%32,700
2026-01-20301.0308.0299.0304.0+2.0+0.66%29,600
2026-01-19294.0302.0292.0302.0+10.0+3.42%39,700
2026-01-16288.0294.0288.0292.0+4.0+1.39%18,600
2026-01-15287.0289.0287.0288.00.00.00%8,300
2026-01-14288.0289.0286.0288.0+1.0+0.35%10,900
2026-01-13289.0289.0287.0287.0+1.0+0.35%12,200
2026-01-09286.0289.0286.0286.0-1.0-0.35%11,600
2026-01-08290.0290.0287.0287.0-2.0-0.69%5,800
2026-01-07291.0291.0288.0289.0+1.0+0.35%8,700
2026-01-06287.0289.0283.0288.0+2.0+0.70%19,400
2026-01-05286.0287.0286.0286.00.00.00%8,200
2025-12-30287.0288.0286.0286.0-2.0-0.69%16,100
2025-12-29290.0291.0287.0288.0-5.0-1.71%30,900
2025-12-26294.0294.0288.0293.0-2.0-0.68%35,500
2025-12-25286.0295.0286.0295.0+9.0+3.15%42,200
2025-12-24287.0289.0286.0286.00.00.00%17,700
2025-12-23287.0289.0286.0286.00.00.00%19,100
2025-12-22285.0287.0283.0286.0+2.0+0.70%17,400
2025-12-19285.0290.0283.0284.0-1.0-0.35%35,700
2025-12-18286.0286.0283.0285.0-1.0-0.35%10,000
2025-12-17287.0290.0286.0286.0-4.0-1.38%11,800
2025-12-16287.0290.0285.0290.0+2.0+0.69%18,500
2025-12-15283.0288.0283.0288.0+6.0+2.13%36,500
2025-12-12283.0284.0282.0282.00.00.00%17,200
2025-12-11282.0284.0282.0282.0+1.0+0.36%13,200
2025-12-10283.0284.0281.0281.0-1.0-0.35%11,600
2025-12-09282.0285.0280.0282.00.00.00%12,400
2025-12-08281.0282.0277.0282.0+1.0+0.36%14,200
2025-12-05279.0284.0278.0281.0+2.0+0.72%11,200
2025-12-04285.0285.0278.0279.0-5.0-1.76%14,100
2025-12-03284.0288.0278.0284.00.00.00%31,100
2025-12-02292.0293.0284.0284.0-7.0-2.41%21,500
2025-12-01293.0293.0290.0291.0-2.0-0.68%10,300
2025-11-28299.0299.0293.0293.0-6.0-2.01%16,600
2025-11-27298.0300.0296.0299.0+1.0+0.34%10,900
2025-11-26300.0300.0297.0298.0+2.0+0.68%7,400
2025-11-25299.0299.0292.0296.0-2.0-0.67%9,700
2025-11-21290.0300.0284.0298.0+4.0+1.36%26,300
2025-11-20290.0295.0290.0294.0+4.0+1.38%7,900
2025-11-19293.0293.0283.0290.0-4.0-1.36%43,000
2025-11-18298.0299.0290.0294.0-4.0-1.34%17,300
2025-11-17313.0316.0273.0298.0-22.0-6.88%84,500
2025-11-14313.0320.0313.0320.00.00.00%13,800
2025-11-13320.0322.0320.0320.00.00.00%2,400
2025-11-12320.0323.0320.0320.0+1.0+0.31%6,100
2025-11-11318.0320.0318.0319.0+2.0+0.63%3,300
2025-11-10316.0319.0316.0317.0+1.0+0.32%2,400
2025-11-07321.0321.0316.0316.0-5.0-1.56%4,800
2025-11-06316.0321.0316.0321.0+6.0+1.90%6,700
2025-11-05322.0322.0315.0315.0-7.0-2.17%19,100
2025-11-04319.0323.0319.0322.0+5.0+1.58%19,100
2025-10-31317.0318.0313.0317.00.00.00%10,400
2025-10-30314.0317.0313.0317.0+2.0+0.63%5,100
2025-10-29315.0318.0313.0315.0-2.0-0.63%8,300
2025-10-28318.0318.0314.0317.0+1.0+0.32%7,500
2025-10-27320.0320.0314.0316.0-3.0-0.94%19,800
2025-10-24318.0320.0309.0319.0+2.0+0.63%22,700
2025-10-23319.0324.0313.0317.0-10.0-3.06%40,500
2025-10-22316.0329.0313.0327.0+15.0+4.81%88,600
2025-10-21314.0318.0311.0312.0+1.0+0.32%24,400
2025-10-20311.0316.0310.0311.0+1.0+0.32%24,500
2025-10-17308.0311.0308.0310.0+2.0+0.65%5,100
2025-10-16307.0309.0307.0308.0+3.0+0.98%2,900
2025-10-15305.0306.0304.0305.00.00.00%4,100
2025-10-14315.0315.0301.0305.0-3.0-0.97%16,700
2025-10-10310.0314.0308.0308.0-5.0-1.60%10,700
2025-10-09308.0328.0307.0313.0+4.0+1.29%38,400
2025-10-08307.0312.0307.0309.0+2.0+0.65%6,400
2025-10-07307.0308.0301.0307.0+1.0+0.33%20,700
2025-10-06306.0307.0304.0306.0+3.0+0.99%8,300
2025-10-03304.0306.0302.0303.0-1.0-0.33%6,100
2025-10-02305.0306.0304.0304.0-1.0-0.33%5,100
2025-10-01310.0310.0305.0305.0-6.0-1.93%15,800
2025-09-30307.0311.0307.0311.0+4.0+1.30%5,700
2025-09-29315.0315.0307.0307.0-2.0-0.65%11,000
2025-09-26311.0312.0309.0309.0+1.0+0.32%9,400
2025-09-25306.0309.0306.0308.0+2.0+0.65%14,100
2025-09-24305.0307.0302.0306.0+1.0+0.33%11,900
2025-09-22306.0309.0305.0305.00.00.00%5,200
2025-09-19303.0308.0303.0305.00.00.00%5,800
2025-09-18302.0305.0302.0305.0+1.0+0.33%7,600
2025-09-17303.0304.0301.0304.0+1.0+0.33%11,400
2025-09-16302.0303.0301.0303.0-1.0-0.33%9,900
2025-09-12306.0306.0303.0304.0——7,600

直近120営業日分を表示