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
2010/12/30 1,446 1,446 1,420 1,420 62,100
2010/12/29 1,443 1,454 1,443 1,448 30,100
2010/12/28 1,443 1,454 1,443 1,450 66,300
2010/12/27 1,425 1,439 1,425 1,438 34,700
2010/12/24 1,409 1,427 1,407 1,420 28,600
2010/12/22 1,423 1,424 1,413 1,413 23,500
2010/12/21 1,412 1,426 1,407 1,420 30,900
2010/12/20 1,421 1,433 1,417 1,417 45,200
2010/12/17 1,435 1,440 1,426 1,427 30,300
2010/12/16 1,429 1,437 1,421 1,434 29,400
2010/12/15 1,448 1,448 1,422 1,426 42,100
2010/12/14 1,420 1,440 1,406 1,433 47,200
2010/12/13 1,418 1,430 1,411 1,420 42,500
2010/12/10 1,455 1,455 1,400 1,415 87,100
2010/12/09 1,433 1,465 1,425 1,442 67,900
2010/12/08 1,430 1,433 1,427 1,431 47,000
2010/12/07 1,416 1,427 1,416 1,426 40,400
2010/12/06 1,414 1,435 1,414 1,425 52,300
2010/12/03 1,390 1,414 1,386 1,411 74,400
2010/12/02 1,376 1,384 1,372 1,376 33,400
2010/12/01 1,353 1,379 1,348 1,370 54,900
2010/11/30 1,341 1,360 1,337 1,344 56,600
2010/11/29 1,349 1,370 1,349 1,351 37,300
2010/11/26 1,381 1,384 1,354 1,354 36,300
2010/11/25 1,384 1,399 1,377 1,378 42,600
2010/11/24 1,350 1,450 1,350 1,373 109,700
2010/11/22 1,350 1,385 1,322 1,377 132,700
2010/11/19 1,385 1,395 1,362 1,362 74,200
2010/11/18 1,415 1,418 1,380 1,383 104,600
2010/11/17 1,361 1,410 1,359 1,410 129,000
2010/11/16 1,385 1,395 1,362 1,369 87,800
2010/11/15 1,349 1,392 1,342 1,389 96,100
2010/11/12 1,311 1,337 1,308 1,331 64,600
2010/11/11 1,299 1,313 1,290 1,310 77,900
2010/11/10 1,284 1,297 1,284 1,290 49,400
2010/11/09 1,273 1,294 1,273 1,286 44,300
2010/11/08 1,272 1,290 1,264 1,267 63,100
2010/11/05 1,260 1,268 1,255 1,264 78,600
2010/11/04 1,242 1,263 1,240 1,251 84,500
2010/11/02 1,226 1,235 1,224 1,232 36,400
2010/11/01 1,232 1,251 1,223 1,226 57,400
2010/10/29 1,216 1,251 1,209 1,243 83,200
2010/10/28 1,187 1,222 1,187 1,222 57,600
2010/10/27 1,184 1,194 1,177 1,186 42,200
2010/10/26 1,176 1,190 1,174 1,184 29,900
2010/10/25 1,176 1,185 1,154 1,176 51,000
2010/10/22 1,196 1,198 1,181 1,188 23,400
2010/10/21 1,191 1,206 1,183 1,196 34,200
2010/10/20 1,181 1,207 1,179 1,196 37,900
2010/10/19 1,210 1,215 1,186 1,190 46,500
2010/10/18 1,200 1,220 1,196 1,210 51,900
2010/10/15 1,198 1,202 1,185 1,202 59,300
2010/10/14 1,159 1,193 1,159 1,190 48,500
2010/10/13 1,134 1,158 1,130 1,157 38,300
2010/10/12 1,136 1,147 1,130 1,135 25,800
2010/10/08 1,127 1,132 1,123 1,131 18,300
2010/10/07 1,113 1,128 1,113 1,123 12,100
2010/10/06 1,114 1,121 1,109 1,113 12,600
2010/10/05 1,115 1,115 1,102 1,112 12,300
2010/10/04 1,131 1,132 1,115 1,115 11,800
2010/10/01 1,143 1,145 1,112 1,123 45,800
2010/09/30 1,152 1,158 1,145 1,145 20,000
2010/09/29 1,145 1,154 1,144 1,154 22,100
2010/09/28 1,122 1,145 1,121 1,144 18,500
2010/09/27 1,113 1,119 1,111 1,118 9,900
2010/09/24 1,114 1,114 1,109 1,109 8,900
2010/09/22 1,118 1,119 1,115 1,115 5,600
2010/09/21 1,125 1,129 1,118 1,120 7,800
2010/09/17 1,126 1,126 1,100 1,125 9,400
2010/09/16 1,135 1,135 1,120 1,126 10,700
2010/09/15 1,133 1,140 1,128 1,133 17,500
2010/09/14 1,148 1,148 1,128 1,132 15,700
2010/09/13 1,150 1,156 1,136 1,155 28,800
2010/09/10 1,135 1,155 1,128 1,153 61,200
2010/09/09 1,121 1,127 1,115 1,122 29,200
2010/09/08 1,090 1,129 1,090 1,112 65,300
2010/09/07 1,090 1,090 1,085 1,090 10,200
2010/09/06 1,092 1,100 1,085 1,090 19,600
2010/09/03 1,093 1,094 1,087 1,089 7,200
2010/09/02 1,088 1,091 1,086 1,091 7,200
2010/09/01 1,085 1,086 1,080 1,085 10,400
2010/08/31 1,086 1,086 1,076 1,080 10,900
2010/08/30 1,088 1,094 1,081 1,085 15,800
2010/08/27 1,082 1,088 1,077 1,081 10,600
2010/08/26 1,095 1,100 1,092 1,099 11,600
2010/08/25 1,096 1,101 1,094 1,099 20,900
2010/08/24 1,076 1,107 1,072 1,104 29,400
2010/08/23 1,073 1,080 1,067 1,076 11,300
2010/08/20 1,084 1,086 1,076 1,080 9,700
2010/08/19 1,083 1,086 1,083 1,084 7,800
2010/08/18 1,078 1,082 1,066 1,080 12,300
2010/08/17 1,075 1,075 1,067 1,068 6,700
2010/08/16 1,065 1,080 1,062 1,075 12,900
2010/08/13 1,068 1,068 1,060 1,067 12,700
2010/08/12 1,057 1,072 1,044 1,062 37,100
2010/08/11 1,044 1,044 1,028 1,031 22,500
2010/08/10 1,055 1,058 1,045 1,047 11,800
2010/08/09 1,054 1,058 1,052 1,054 9,900
2010/08/06 1,058 1,069 1,045 1,058 11,200
2010/08/05 1,058 1,074 1,058 1,062 4,900
2010/08/04 1,072 1,072 1,058 1,058 11,200
2010/08/03 1,074 1,076 1,071 1,071 4,300
2010/08/02 1,081 1,081 1,072 1,072 7,400
2010/07/30 1,071 1,074 1,065 1,070 11,200
2010/07/29 1,080 1,082 1,072 1,073 9,700
2010/07/28 1,078 1,082 1,073 1,079 9,300
2010/07/27 1,075 1,080 1,074 1,077 7,900
2010/07/26 1,082 1,086 1,071 1,074 9,200
2010/07/23 1,089 1,089 1,076 1,080 6,600
2010/07/22 1,060 1,083 1,059 1,083 16,600
2010/07/21 1,077 1,079 1,067 1,069 8,100
2010/07/20 1,087 1,088 1,076 1,078 6,100
2010/07/16 1,097 1,097 1,084 1,088 7,000
2010/07/15 1,102 1,105 1,092 1,097 10,400
2010/07/14 1,101 1,108 1,095 1,104 8,700
2010/07/13 1,107 1,110 1,100 1,100 9,000
2010/07/12 1,114 1,116 1,098 1,107 12,000
2010/07/09 1,109 1,120 1,104 1,113 10,500
2010/07/08 1,106 1,129 1,100 1,108 20,700
2010/07/07 1,111 1,118 1,094 1,103 31,600
2010/07/06 1,128 1,136 1,114 1,115 32,300
2010/07/05 1,124 1,156 1,120 1,141 73,900
2010/07/02 1,090 1,139 1,082 1,109 127,200
2010/07/01 1,050 1,053 1,040 1,045 16,300
2010/06/30 1,055 1,055 1,041 1,047 14,400
2010/06/29 1,053 1,060 1,049 1,053 9,000
2010/06/28 1,050 1,053 1,048 1,049 7,700
2010/06/25 1,052 1,054 1,046 1,048 6,900
2010/06/24 1,060 1,062 1,053 1,055 5,300
2010/06/23 1,070 1,073 1,063 1,063 6,300
2010/06/22 1,073 1,075 1,071 1,072 5,200
2010/06/21 1,073 1,077 1,071 1,072 4,300
2010/06/18 1,076 1,078 1,065 1,073 7,000
2010/06/17 1,084 1,084 1,072 1,076 5,700
2010/06/16 1,083 1,087 1,079 1,084 9,800
2010/06/15 1,080 1,083 1,063 1,083 41,300
2010/06/14 1,068 1,075 1,063 1,066 37,300
2010/06/11 1,038 1,041 1,037 1,038 15,700
2010/06/10 1,043 1,047 1,028 1,034 9,600
2010/06/09 1,047 1,051 1,040 1,043 6,200
2010/06/08 1,054 1,056 1,045 1,049 4,900
2010/06/07 1,075 1,080 1,053 1,054 6,600
2010/06/04 1,075 1,085 1,072 1,083 13,500
2010/06/03 1,080 1,081 1,072 1,076 9,800
2010/06/02 1,067 1,090 1,059 1,077 24,700
2010/06/01 1,060 1,075 1,054 1,065 18,900
2010/05/31 1,030 1,055 1,030 1,054 11,300
2010/05/28 1,031 1,065 1,022 1,024 22,800
2010/05/27 1,020 1,023 1,012 1,014 16,200
2010/05/26 1,024 1,034 1,013 1,020 25,900
2010/05/25 1,049 1,050 1,012 1,018 30,000
2010/05/24 1,050 1,055 1,041 1,041 17,900
2010/05/21 1,052 1,061 1,039 1,053 34,900
2010/05/20 1,060 1,079 1,051 1,078 23,400
2010/05/19 1,093 1,101 1,060 1,075 25,200
2010/05/18 1,107 1,115 1,096 1,097 23,500
2010/05/17 1,110 1,120 1,101 1,105 38,500
2010/05/14 1,093 1,100 1,091 1,097 23,700
2010/05/13 1,083 1,096 1,083 1,091 27,300
2010/05/12 1,093 1,094 1,078 1,082 21,900
2010/05/11 1,100 1,100 1,077 1,080 25,000
2010/05/10 1,075 1,099 1,071 1,091 30,200
2010/05/07 1,060 1,081 1,060 1,076 38,100
2010/05/06 1,076 1,104 1,075 1,097 34,600
2010/04/30 1,098 1,102 1,092 1,096 17,300
2010/04/28 1,101 1,103 1,088 1,093 31,900
2010/04/27 1,119 1,119 1,102 1,113 29,600
2010/04/26 1,115 1,123 1,112 1,119 28,500
2010/04/23 1,113 1,113 1,100 1,112 31,200
2010/04/22 1,100 1,114 1,092 1,113 36,100
2010/04/21 1,091 1,100 1,091 1,100 25,900
2010/04/20 1,081 1,098 1,081 1,092 30,000
2010/04/19 1,084 1,096 1,077 1,087 48,100
2010/04/16 1,092 1,098 1,086 1,090 47,900
2010/04/15 1,092 1,103 1,086 1,100 53,500
2010/04/14 1,097 1,103 1,090 1,092 55,200
2010/04/13 1,099 1,108 1,083 1,096 129,700
2010/04/12 1,050 1,079 1,050 1,069 85,700
2010/04/09 1,034 1,047 1,026 1,043 144,200
2010/04/08 1,014 1,033 1,014 1,030 84,000
2010/04/07 1,011 1,015 1,011 1,015 22,500
2010/04/06 1,014 1,014 1,007 1,009 23,100
2010/04/05 1,017 1,017 1,002 1,006 24,600
2010/04/02 1,012 1,017 1,008 1,011 25,000
2010/04/01 1,016 1,018 1,010 1,013 22,900
2010/03/31 1,014 1,019 1,009 1,015 18,600
2010/03/30 1,002 1,014 1,002 1,013 29,500
2010/03/29 1,004 1,004 1,000 1,003 15,000
2010/03/26 997 1,000 994 1,000 24,000
2010/03/25 997 997 992 995 17,100
2010/03/24 998 999 993 995 22,600
2010/03/23 999 1,001 995 997 16,700
2010/03/19 997 1,000 995 998 25,300
2010/03/18 1,003 1,003 996 996 22,800
2010/03/17 999 1,003 995 1,003 25,700
2010/03/16 992 995 991 994 11,700
2010/03/15 995 997 990 990 20,100
2010/03/12 995 996 990 995 24,600
2010/03/11 985 993 985 992 23,500
2010/03/10 986 990 983 984 14,600
2010/03/09 992 992 986 986 23,700
2010/03/08 992 1,002 990 993 45,500
2010/03/05 991 1,001 982 987 103,400
2010/03/04 982 982 975 976 18,900
2010/03/03 973 984 972 983 27,100
2010/03/02 976 976 970 973 24,800
2010/03/01 970 976 966 975 19,400
2010/02/26 985 987 975 978 41,100
2010/02/25 985 995 983 990 41,600
2010/02/24 1,000 1,000 985 986 131,400
2010/02/23 1,021 1,021 1,017 1,017 223,300
2010/02/22 1,018 1,023 1,017 1,021 83,900
2010/02/19 1,019 1,021 1,017 1,017 36,000
2010/02/18 1,021 1,021 1,017 1,019 30,500
2010/02/17 1,021 1,023 1,020 1,020 25,800
2010/02/16 1,020 1,021 1,017 1,019 13,600
2010/02/15 1,025 1,025 1,017 1,017 16,300
2010/02/12 1,017 1,020 1,014 1,020 22,200
2010/02/10 1,016 1,019 1,014 1,016 14,100
2010/02/09 1,011 1,015 1,010 1,015 25,300
2010/02/08 1,020 1,020 1,011 1,014 18,700
2010/02/05 1,016 1,017 1,013 1,013 27,700
2010/02/04 1,024 1,025 1,019 1,020 11,900
2010/02/03 1,021 1,025 1,018 1,019 12,800
2010/02/02 1,022 1,023 1,014 1,018 23,600
2010/02/01 1,015 1,024 1,013 1,023 22,300
2010/01/29 1,013 1,018 1,010 1,013 23,500
2010/01/28 1,014 1,016 1,011 1,013 20,500
2010/01/27 1,016 1,017 1,012 1,014 19,300
2010/01/26 1,021 1,023 1,016 1,016 24,200
2010/01/25 1,020 1,025 1,017 1,018 27,600
2010/01/22 1,021 1,023 1,017 1,020 31,500
2010/01/21 1,025 1,028 1,021 1,022 24,600
2010/01/20 1,028 1,028 1,023 1,026 21,800
2010/01/19 1,024 1,029 1,022 1,023 18,800
2010/01/18 1,020 1,025 1,020 1,025 16,300
2010/01/15 1,022 1,028 1,016 1,019 49,000
2010/01/14 1,015 1,022 1,015 1,020 23,500
2010/01/13 1,017 1,022 1,014 1,017 24,300
2010/01/12 1,019 1,019 1,009 1,017 24,200
2010/01/08 1,020 1,020 1,006 1,010 55,400
2010/01/07 1,035 1,035 1,018 1,020 49,300
2010/01/06 1,020 1,024 1,019 1,023 25,000
2010/01/05 1,016 1,020 1,015 1,018 27,500
2010/01/04 1,008 1,014 1,006 1,013 29,300

このページの先頭へ