日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ハイデイ日高(7611)の株価時系列情報

ハイデイ日高(7611)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 920 923 913 922 15,600
2005/12/29 910 920 908 910 36,400
2005/12/28 914 916 903 910 70,000
2005/12/27 908 920 905 915 68,400
2005/12/26 900 909 890 906 48,700
2005/12/22 889 890 885 890 26,600
2005/12/21 888 889 882 885 31,600
2005/12/20 881 888 881 888 19,100
2005/12/19 889 889 875 880 19,200
2005/12/16 870 875 870 875 16,400
2005/12/15 865 877 862 871 19,100
2005/12/14 878 880 860 871 60,000
2005/12/13 893 894 872 877 56,900
2005/12/12 870 890 870 887 54,700
2005/12/09 857 868 854 865 38,200
2005/12/08 850 856 850 856 33,900
2005/12/07 845 850 842 849 23,500
2005/12/06 839 843 838 843 20,300
2005/12/05 835 838 830 838 23,800
2005/12/02 834 834 827 829 34,600
2005/12/01 826 832 825 830 27,000
2005/11/30 828 834 824 826 31,100
2005/11/29 829 837 824 824 39,500
2005/11/28 838 853 827 828 70,200
2005/11/25 838 838 825 826 31,300
2005/11/24 843 845 837 837 28,300
2005/11/22 845 846 840 840 37,300
2005/11/21 848 850 842 845 14,800
2005/11/18 846 848 840 840 45,200
2005/11/17 841 850 840 841 36,700
2005/11/16 847 855 845 846 19,600
2005/11/15 848 857 845 857 50,400
2005/11/14 852 855 850 853 20,200
2005/11/11 853 855 850 852 25,300
2005/11/10 855 855 851 853 15,000
2005/11/09 852 858 850 855 12,800
2005/11/08 873 873 846 852 20,200
2005/11/07 895 895 873 873 64,000
2005/11/04 840 895 838 895 187,800
2005/11/02 829 836 826 830 42,800
2005/11/01 828 838 828 834 28,600
2005/10/31 827 830 826 828 31,600
2005/10/28 826 831 820 827 31,900
2005/10/27 814 835 814 826 66,100
2005/10/26 824 824 813 814 17,700
2005/10/25 815 820 812 813 31,500
2005/10/24 825 825 810 811 53,900
2005/10/21 839 839 821 827 29,600
2005/10/20 813 845 811 840 85,000
2005/10/19 813 815 805 810 20,800
2005/10/18 819 820 815 815 13,600
2005/10/17 810 816 810 816 29,600
2005/10/14 810 810 805 810 8,900
2005/10/13 806 808 805 806 9,300
2005/10/12 811 811 801 808 20,500
2005/10/11 800 810 800 810 25,300
2005/10/07 800 800 796 800 5,300
2005/10/06 800 800 794 800 18,400
2005/10/05 800 802 797 800 14,300
2005/10/04 800 803 799 803 11,100
2005/10/03 800 800 797 800 8,500
2005/09/30 797 800 796 796 8,900
2005/09/29 799 800 797 800 8,400
2005/09/28 801 803 797 800 17,900
2005/09/27 800 801 797 800 13,200
2005/09/26 800 803 796 800 13,400
2005/09/22 800 800 795 795 28,500
2005/09/21 800 806 796 800 18,600
2005/09/20 799 803 795 800 22,100
2005/09/16 797 800 792 798 8,000
2005/09/15 794 800 792 793 10,400
2005/09/14 793 799 792 794 3,000
2005/09/13 799 799 792 792 3,600
2005/09/12 799 800 793 799 4,000
2005/09/09 790 799 790 798 4,900
2005/09/08 797 797 781 790 7,100
2005/09/07 800 805 798 798 30,800
2005/09/06 806 808 801 805 15,700
2005/09/05 813 815 806 806 8,900
2005/09/02 810 815 800 813 21,600
2005/09/01 802 808 802 802 9,300
2005/08/31 801 807 800 801 7,900
2005/08/30 800 803 800 801 12,800
2005/08/29 800 803 797 800 12,500
2005/08/26 771 820 771 800 22,800
2005/08/26 1 -> 2.00 分割
2005/08/25 1,585 1,587 1,552 1,552 42,400
2005/08/24 1,591 1,594 1,580 1,588 20,800
2005/08/23 1,601 1,602 1,590 1,594 20,500
2005/08/22 1,588 1,599 1,588 1,599 20,800
2005/08/19 1,585 1,586 1,582 1,586 11,100
2005/08/18 1,577 1,586 1,577 1,580 11,800
2005/08/17 1,573 1,579 1,565 1,577 12,900
2005/08/16 1,551 1,574 1,550 1,570 17,800
2005/08/15 1,550 1,560 1,543 1,552 18,300
2005/08/12 1,539 1,544 1,525 1,536 9,300
2005/08/11 1,525 1,543 1,520 1,530 29,700
2005/08/10 1,508 1,524 1,506 1,524 20,600
2005/08/09 1,496 1,517 1,495 1,499 30,900
2005/08/08 1,503 1,504 1,475 1,490 39,200
2005/08/05 1,560 1,560 1,501 1,511 36,800
2005/08/04 1,563 1,565 1,555 1,561 27,900
2005/08/03 1,585 1,587 1,560 1,565 52,800
2005/08/02 1,589 1,592 1,588 1,588 16,000
2005/08/01 1,593 1,594 1,585 1,588 37,800
2005/07/29 1,601 1,601 1,593 1,596 72,600
2005/07/28 1,611 1,611 1,603 1,607 25,400
2005/07/27 1,615 1,615 1,609 1,610 27,600
2005/07/26 1,620 1,620 1,610 1,611 16,000
2005/07/25 1,623 1,629 1,616 1,620 18,800
2005/07/22 1,631 1,631 1,620 1,626 24,100
2005/07/21 1,630 1,645 1,629 1,630 65,200
2005/07/20 1,647 1,647 1,621 1,638 48,300
2005/07/19 1,660 1,666 1,653 1,653 33,600
2005/07/15 1,658 1,660 1,652 1,656 16,100
2005/07/14 1,675 1,678 1,660 1,660 16,900
2005/07/13 1,685 1,688 1,672 1,675 25,700
2005/07/12 1,680 1,685 1,666 1,680 65,700
2005/07/11 1,625 1,631 1,611 1,611 13,500
2005/07/08 1,640 1,640 1,631 1,632 6,400
2005/07/07 1,646 1,649 1,638 1,640 7,200
2005/07/06 1,649 1,650 1,645 1,650 6,400
2005/07/05 1,650 1,650 1,644 1,644 5,400
2005/07/04 1,660 1,660 1,650 1,650 3,900
2005/07/01 1,669 1,669 1,652 1,652 3,000
2005/06/30 1,670 1,670 1,661 1,670 3,800
2005/06/29 1,669 1,670 1,669 1,669 600
2005/06/28 1,665 1,670 1,660 1,663 6,100
2005/06/27 1,676 1,676 1,663 1,663 900
2005/06/24 1,690 1,690 1,651 1,680 4,300
2005/06/23 1,669 1,669 1,660 1,660 700
2005/06/22 1,650 1,653 1,645 1,653 1,000
2005/06/21 1,651 1,652 1,645 1,650 3,400
2005/06/20 1,684 1,684 1,651 1,651 4,600
2005/06/17 1,685 1,685 1,660 1,670 6,200
2005/06/16 1,688 1,688 1,686 1,686 2,000
2005/06/15 1,698 1,698 1,686 1,686 3,300
2005/06/14 1,685 1,700 1,685 1,685 2,700
2005/06/13 1,689 1,692 1,685 1,685 3,100
2005/06/10 1,680 1,685 1,680 1,685 400
2005/06/09 1,685 1,686 1,680 1,680 700
2005/06/08 1,677 1,680 1,677 1,680 1,400
2005/06/07 1,679 1,685 1,679 1,685 6,900
2005/06/06 1,678 1,680 1,675 1,679 3,400
2005/06/03 1,674 1,680 1,661 1,678 2,800
2005/06/02 1,666 1,678 1,660 1,661 2,000
2005/06/01 1,678 1,678 1,660 1,660 1,500
2005/05/31 1,680 1,680 1,671 1,671 600
2005/05/30 1,680 1,680 1,670 1,676 800
2005/05/27 1,680 1,680 1,661 1,665 1,200
2005/05/26 1,680 1,680 1,660 1,665 600
2005/05/25 1,690 1,690 1,655 1,655 700
2005/05/24 1,677 1,700 1,650 1,660 3,900
2005/05/23 1,699 1,699 1,675 1,680 2,100
2005/05/20 1,686 1,686 1,685 1,686 1,100
2005/05/19 1,703 1,703 1,685 1,685 5,400
2005/05/17 1,656 1,680 1,656 1,680 1,900
2005/05/16 1,676 1,685 1,660 1,660 1,400
2005/05/13 1,695 1,695 1,675 1,675 6,000
2005/05/12 1,699 1,709 1,699 1,700 1,900
2005/05/11 1,690 1,690 1,690 1,690 600
2005/05/10 1,682 1,690 1,682 1,690 2,100
2005/05/09 1,680 1,680 1,680 1,680 600
2005/05/06 1,690 1,690 1,690 1,690 300
2005/05/02 1,710 1,710 1,655 1,660 3,000
2005/04/28 1,699 1,700 1,670 1,686 900

このページの先頭へ