(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
- 1,645（2025年12月11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 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 1,582 | 1,594 | 1,577 | 1,579 | 3,700 | 1,579 |
| 2025/12/29 | 1,592 | 1,597 | 1,587 | 1,590 | 5,100 | 1,590 |
| 2025/12/26 | 1,594 | 1,605 | 1,575 | 1,593 | 4,900 | 1,593 |
| 2025/12/25 | 1,614 | 1,614 | 1,587 | 1,590 | 6,000 | 1,590 |
| 2025/12/24 | 1,598 | 1,614 | 1,592 | 1,614 | 2,600 | 1,614 |
| 2025/12/23 | 1,599 | 1,619 | 1,594 | 1,594 | 3,200 | 1,594 |
| 2025/12/22 | 1,606 | 1,616 | 1,591 | 1,599 | 4,700 | 1,599 |
| 2025/12/19 | 1,589 | 1,618 | 1,580 | 1,601 | 19,800 | 1,601 |
| 2025/12/18 | 1,597 | 1,602 | 1,590 | 1,590 | 2,400 | 1,590 |
| 2025/12/17 | 1,601 | 1,615 | 1,597 | 1,597 | 20,500 | 1,597 |
| 2025/12/16 | 1,600 | 1,613 | 1,560 | 1,613 | 15,300 | 1,613 |
| 2025/12/15 | 1,635 | 1,641 | 1,591 | 1,600 | 5,600 | 1,600 |
| 2025/12/12 | 1,599 | 1,625 | 1,599 | 1,610 | 5,100 | 1,610 |
| 2025/12/11 | 1,615 | 1,645 | 1,584 | 1,584 | 12,700 | 1,584 |
| 2025/12/10 | 1,587 | 1,630 | 1,587 | 1,600 | 15,300 | 1,600 |
| 2025/12/9 | 1,583 | 1,605 | 1,571 | 1,585 | 6,100 | 1,585 |
| 2025/12/8 | 1,553 | 1,597 | 1,553 | 1,567 | 12,500 | 1,567 |
| 2025/12/5 | 1,509 | 1,602 | 1,509 | 1,553 | 12,100 | 1,553 |
| 2025/12/4 | 1,507 | 1,507 | 1,503 | 1,507 | 1,600 | 1,507 |
| 2025/12/3 | 1,496 | 1,501 | 1,495 | 1,498 | 2,300 | 1,498 |
1〜20/243件
