(株)ヒップの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,661（2026年1月19日）
- 年初来安値
- 895（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/1/30 | 1,638 | 1,638 | 1,623 | 1,636 | 2,400 | 1,636 | 16.51 | 1.61 |
| 2026/1/29 | 1,626 | 1,648 | 1,614 | 1,648 | 7,300 | 1,648 | 16.63 | 1.62 |
| 2026/1/28 | 1,640 | 1,648 | 1,625 | 1,626 | 2,000 | 1,626 | 16.41 | 1.6 |
| 2026/1/27 | 1,640 | 1,647 | 1,636 | 1,647 | 1,200 | 1,647 | 16.62 | 1.62 |
| 2026/1/26 | 1,648 | 1,649 | 1,639 | 1,640 | 8,700 | 1,640 | 16.55 | 1.61 |
| 2026/1/23 | 1,630 | 1,644 | 1,630 | 1,644 | 3,800 | 1,644 | 16.59 | 1.62 |
| 2026/1/22 | 1,633 | 1,646 | 1,629 | 1,629 | 5,100 | 1,629 | 16.44 | 1.6 |
| 2026/1/21 | 1,637 | 1,637 | 1,629 | 1,629 | 3,000 | 1,629 | 16.44 | 1.6 |
| 2026/1/20 | 1,656 | 1,656 | 1,641 | 1,651 | 5,400 | 1,651 | 16.66 | 1.62 |
| 2026/1/19 | 1,600 | 1,661 | 1,600 | 1,661 | 14,600 | 1,661 | 16.76 | 1.63 |
| 2026/1/16 | 1,607 | 1,625 | 1,603 | 1,605 | 8,900 | 1,605 | ||
| 2026/1/15 | 1,605 | 1,609 | 1,602 | 1,605 | 7,600 | 1,605 | ||
| 2026/1/14 | 1,605 | 1,609 | 1,600 | 1,605 | 13,800 | 1,605 | ||
| 2026/1/13 | 1,616 | 1,616 | 1,601 | 1,601 | 4,300 | 1,601 | ||
| 2026/1/9 | 1,600 | 1,609 | 1,600 | 1,600 | 5,100 | 1,600 | ||
| 2026/1/8 | 1,607 | 1,615 | 1,600 | 1,600 | 7,500 | 1,600 | ||
| 2026/1/7 | 1,605 | 1,613 | 1,601 | 1,602 | 3,000 | 1,602 | ||
| 2026/1/6 | 1,606 | 1,619 | 1,595 | 1,601 | 6,900 | 1,601 | ||
| 2026/1/5 | 1,585 | 1,619 | 1,585 | 1,591 | 7,000 | 1,591 | ||
| 2025/12/30 | 1,582 | 1,594 | 1,577 | 1,579 | 3,700 | 1,579 |
1〜20/244件
