1,944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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,301.0 | 1,348.0 | 1,265.0 | 1,265.0 | 1,265.0 | 195,200 |
| 2025/02/13 | 1,247.0 | 1,247.0 | 1,208.0 | 1,215.0 | 1,215.0 | 70,700 |
| 2025/02/12 | 1,253.0 | 1,269.0 | 1,213.0 | 1,245.0 | 1,245.0 | 69,700 |
| 2025/02/10 | 1,126.0 | 1,298.0 | 1,126.0 | 1,244.0 | 1,244.0 | 247,100 |
| 2025/02/07 | 1,128.0 | 1,153.0 | 1,119.0 | 1,139.0 | 1,139.0 | 38,400 |
| 2025/02/06 | 1,145.0 | 1,157.0 | 1,123.0 | 1,133.0 | 1,133.0 | 39,100 |
| 2025/02/05 | 1,127.0 | 1,155.0 | 1,116.0 | 1,153.0 | 1,153.0 | 79,400 |
| 2025/02/04 | 1,072.0 | 1,119.0 | 1,071.0 | 1,097.0 | 1,097.0 | 53,800 |
| 2025/02/03 | 1,085.0 | 1,085.0 | 1,061.0 | 1,061.0 | 1,061.0 | 50,800 |
| 2025/01/31 | 1,102.0 | 1,102.0 | 1,090.0 | 1,090.0 | 1,090.0 | 27,500 |
| 2025/01/30 | 1,120.0 | 1,120.0 | 1,098.0 | 1,108.0 | 1,108.0 | 35,800 |
| 2025/01/29 | 1,119.0 | 1,132.0 | 1,105.0 | 1,130.0 | 1,130.0 | 21,600 |
| 2025/01/28 | 1,105.0 | 1,122.0 | 1,098.0 | 1,119.0 | 1,119.0 | 27,400 |
| 2025/01/27 | 1,147.0 | 1,148.0 | 1,112.0 | 1,116.0 | 1,116.0 | 52,500 |
| 2025/01/24 | 1,090.0 | 1,153.0 | 1,083.0 | 1,151.0 | 1,151.0 | 100,000 |
| 2025/01/23 | 1,125.0 | 1,125.0 | 1,079.0 | 1,080.0 | 1,080.0 | 103,200 |
| 2025/01/22 | 1,158.0 | 1,174.0 | 1,116.0 | 1,128.0 | 1,128.0 | 63,500 |
| 2025/01/21 | 1,120.0 | 1,139.0 | 1,107.0 | 1,128.0 | 1,128.0 | 49,600 |
| 2025/01/20 | 1,120.0 | 1,133.0 | 1,117.0 | 1,120.0 | 1,120.0 | 31,000 |
| 2025/01/17 | 1,120.0 | 1,130.0 | 1,092.0 | 1,116.0 | 1,116.0 | 68,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
