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
2013/12/30 2,180 2,186 2,160 2,183 29,100
2013/12/27 2,091 2,188 2,091 2,178 66,900
2013/12/26 2,060 2,086 2,050 2,081 39,300
2013/12/25 2,022 2,044 2,017 2,035 62,200
2013/12/24 2,061 2,062 2,015 2,031 76,200
2013/12/20 2,059 2,068 2,059 2,062 29,800
2013/12/19 2,056 2,068 2,056 2,061 27,100
2013/12/18 2,060 2,070 2,055 2,063 29,300
2013/12/17 2,068 2,070 2,062 2,062 14,400
2013/12/16 2,070 2,079 2,064 2,066 14,200
2013/12/13 2,063 2,086 2,063 2,078 39,200
2013/12/12 2,078 2,081 2,068 2,074 17,600
2013/12/11 2,080 2,091 2,075 2,078 17,700
2013/12/10 2,085 2,087 2,076 2,080 21,300
2013/12/09 2,064 2,081 2,064 2,081 18,300
2013/12/06 2,062 2,067 2,057 2,060 12,100
2013/12/05 2,070 2,087 2,062 2,062 14,100
2013/12/04 2,085 2,088 2,072 2,072 16,200
2013/12/03 2,086 2,093 2,072 2,085 18,200
2013/12/02 2,060 2,088 2,058 2,075 18,800
2013/11/29 2,060 2,060 2,052 2,060 21,100
2013/11/28 2,060 2,067 2,050 2,053 24,100
2013/11/27 2,079 2,079 2,060 2,060 14,000
2013/11/26 2,079 2,080 2,068 2,073 12,900
2013/11/25 2,082 2,088 2,075 2,079 22,600
2013/11/22 2,100 2,100 2,078 2,081 23,600
2013/11/21 2,099 2,099 2,084 2,095 11,400
2013/11/20 2,096 2,096 2,082 2,095 9,400
2013/11/19 2,075 2,090 2,075 2,084 8,300
2013/11/18 2,097 2,109 2,081 2,086 16,000
2013/11/15 2,079 2,103 2,065 2,097 34,600
2013/11/14 2,060 2,075 2,057 2,065 18,400
2013/11/13 2,068 2,075 2,050 2,058 21,100
2013/11/12 2,040 2,063 2,040 2,049 21,000
2013/11/11 2,051 2,058 2,036 2,049 10,200
2013/11/08 2,053 2,054 2,041 2,048 16,500
2013/11/07 2,093 2,093 2,060 2,064 15,800
2013/11/06 2,070 2,079 2,063 2,078 6,700
2013/11/05 2,093 2,107 2,068 2,072 23,800
2013/11/01 2,097 2,107 2,091 2,094 10,100
2013/10/31 2,085 2,099 2,085 2,097 11,600
2013/10/30 2,096 2,100 2,084 2,089 17,900
2013/10/29 2,115 2,115 2,085 2,090 36,100
2013/10/28 2,105 2,135 2,105 2,133 11,600
2013/10/25 2,134 2,134 2,101 2,102 10,900
2013/10/24 2,115 2,139 2,106 2,134 14,600
2013/10/23 2,170 2,174 2,136 2,139 14,400
2013/10/22 2,168 2,168 2,160 2,168 8,800
2013/10/21 2,160 2,162 2,146 2,160 7,500
2013/10/18 2,140 2,161 2,126 2,154 11,400
2013/10/17 2,155 2,156 2,140 2,150 9,600
2013/10/16 2,143 2,155 2,138 2,154 13,100
2013/10/15 2,140 2,144 2,110 2,143 14,500
2013/10/11 2,102 2,116 2,097 2,109 16,500
2013/10/10 2,107 2,125 2,060 2,083 12,100
2013/10/09 2,065 2,117 2,056 2,117 7,300
2013/10/08 2,062 2,070 2,050 2,066 6,500
2013/10/07 2,056 2,068 2,053 2,059 7,600
2013/10/04 2,111 2,111 2,071 2,087 15,100
2013/10/03 2,158 2,158 2,117 2,117 8,200
2013/10/02 2,145 2,158 2,100 2,131 11,400
2013/10/01 2,180 2,183 2,142 2,145 12,000
2013/09/30 2,196 2,196 2,180 2,180 8,300
2013/09/27 2,197 2,209 2,180 2,198 11,000
2013/09/26 2,203 2,204 2,190 2,197 6,100
2013/09/25 2,191 2,205 2,191 2,200 14,600
2013/09/24 2,180 2,196 2,176 2,191 6,900
2013/09/20 2,180 2,200 2,175 2,196 10,300
2013/09/19 2,159 2,200 2,159 2,199 24,300
2013/09/18 2,135 2,153 2,135 2,151 7,600
2013/09/17 2,112 2,150 2,112 2,135 17,500
2013/09/13 2,141 2,141 2,095 2,121 20,900
2013/09/12 2,100 2,126 2,081 2,126 6,300
2013/09/11 2,098 2,120 2,077 2,106 8,000
2013/09/10 2,039 2,130 2,039 2,111 24,000
2013/09/09 2,049 2,050 2,010 2,038 10,500
2013/09/06 2,015 2,015 1,989 2,004 8,000
2013/09/05 2,024 2,024 1,996 2,002 7,700
2013/09/04 2,000 2,020 2,000 2,011 5,700
2013/09/03 2,005 2,015 1,997 2,007 5,900
2013/09/02 1,990 2,002 1,990 1,997 4,400
2013/08/30 2,005 2,017 1,999 2,004 8,900
2013/08/29 1,995 2,028 1,994 2,019 3,400
2013/08/28 1,985 2,000 1,980 1,996 8,100
2013/08/27 2,020 2,030 2,010 2,020 7,500
2013/08/26 2,020 2,033 2,020 2,029 3,800
2013/08/23 2,035 2,035 2,003 2,028 4,900
2013/08/22 1,995 2,012 1,995 2,001 5,300
2013/08/21 2,040 2,054 2,000 2,012 11,800
2013/08/20 2,060 2,071 2,053 2,054 7,600
2013/08/19 2,052 2,081 2,052 2,054 3,400
2013/08/16 2,072 2,075 2,053 2,057 3,300
2013/08/15 2,091 2,091 2,071 2,072 6,700
2013/08/14 2,062 2,092 2,062 2,091 5,000
2013/08/13 2,053 2,068 2,053 2,062 5,500
2013/08/12 2,050 2,084 2,050 2,068 5,000
2013/08/09 2,062 2,094 2,038 2,053 9,800
2013/08/08 2,060 2,128 2,060 2,062 4,800
2013/08/07 2,100 2,130 2,060 2,060 6,200
2013/08/06 2,122 2,123 2,103 2,123 2,200
2013/08/05 2,130 2,130 2,111 2,122 3,100
2013/08/02 2,106 2,130 2,075 2,130 11,000
2013/08/01 2,108 2,108 2,060 2,069 9,600
2013/07/31 2,087 2,109 2,055 2,058 9,400
2013/07/30 2,055 2,119 2,053 2,117 10,300
2013/07/29 2,100 2,100 2,080 2,086 5,800
2013/07/26 2,132 2,146 2,132 2,136 7,700
2013/07/25 2,196 2,196 2,158 2,158 6,900
2013/07/24 2,186 2,186 2,172 2,185 4,000
2013/07/23 2,167 2,182 2,154 2,174 7,300
2013/07/22 2,181 2,190 2,179 2,179 3,900
2013/07/19 2,200 2,217 2,168 2,181 8,700
2013/07/18 2,193 2,220 2,176 2,218 24,400
2013/07/17 2,171 2,197 2,152 2,180 10,900
2013/07/16 2,190 2,195 2,178 2,185 11,600
2013/07/12 2,170 2,187 2,152 2,178 13,700
2013/07/11 2,137 2,185 2,114 2,177 10,400
2013/07/10 2,170 2,180 2,150 2,152 12,100
2013/07/09 2,156 2,166 2,152 2,165 11,600
2013/07/08 2,149 2,150 2,136 2,136 12,300
2013/07/05 2,080 2,119 2,068 2,114 25,300
2013/07/04 2,052 2,079 2,046 2,070 22,500
2013/07/03 2,058 2,079 2,041 2,073 13,500
2013/07/02 2,049 2,058 2,036 2,056 18,600
2013/07/01 2,056 2,056 2,026 2,049 13,900
2013/06/28 2,060 2,065 1,982 2,059 32,200
2013/06/27 1,997 2,010 1,980 2,010 14,400
2013/06/26 2,003 2,029 1,980 1,980 12,900
2013/06/25 2,008 2,028 1,979 1,984 8,200
2013/06/24 2,029 2,029 1,979 1,996 16,700
2013/06/21 1,954 1,969 1,905 1,949 12,500
2013/06/20 1,992 1,992 1,940 1,972 8,200
2013/06/19 1,970 1,990 1,939 1,985 5,900
2013/06/18 1,950 1,950 1,940 1,942 3,900
2013/06/17 1,901 1,962 1,901 1,947 5,500
2013/06/14 1,942 1,942 1,906 1,912 46,100
2013/06/13 1,964 1,964 1,882 1,890 19,900
2013/06/12 1,899 1,969 1,885 1,963 19,200
2013/06/11 1,962 1,989 1,914 1,915 14,600
2013/06/10 1,866 1,967 1,866 1,964 22,900
2013/06/07 1,900 1,902 1,821 1,864 34,600
2013/06/06 1,951 1,955 1,910 1,912 36,000
2013/06/05 1,970 2,001 1,951 1,951 13,300
2013/06/04 1,950 1,970 1,905 1,970 28,100
2013/06/03 2,018 2,032 1,976 1,977 28,500
2013/05/31 2,047 2,070 2,018 2,023 13,900
2013/05/30 2,079 2,088 2,003 2,010 25,000
2013/05/29 2,100 2,149 2,076 2,088 37,800
2013/05/28 2,051 2,079 2,032 2,060 23,100
2013/05/27 2,084 2,142 2,010 2,053 38,100
2013/05/24 2,070 2,162 2,011 2,083 49,000
2013/05/23 2,212 2,215 2,077 2,078 45,600
2013/05/22 2,185 2,220 2,164 2,210 27,700
2013/05/21 2,231 2,238 2,192 2,192 31,700
2013/05/20 2,269 2,274 2,249 2,258 18,700
2013/05/17 2,182 2,285 2,182 2,269 49,700
2013/05/16 2,220 2,238 2,171 2,224 54,900
2013/05/15 2,274 2,274 2,220 2,228 35,000
2013/05/14 2,190 2,264 2,188 2,264 38,600
2013/05/13 2,300 2,309 2,211 2,213 46,000
2013/05/10 2,252 2,298 2,241 2,297 80,200
2013/05/09 2,150 2,229 2,150 2,202 100,400
2013/05/08 2,020 2,171 2,020 2,171 133,600
2013/05/07 1,989 1,999 1,983 1,995 34,000
2013/05/02 1,974 1,977 1,961 1,969 16,000
2013/05/01 1,977 1,987 1,963 1,977 17,300
2013/04/30 1,960 1,989 1,960 1,977 26,100
2013/04/26 1,982 1,985 1,955 1,960 40,800
2013/04/25 1,990 1,995 1,974 1,980 24,300
2013/04/24 1,971 1,989 1,967 1,985 24,700
2013/04/23 1,976 1,976 1,960 1,967 26,100
2013/04/22 1,961 1,986 1,960 1,962 23,500
2013/04/19 1,961 1,970 1,933 1,959 21,300
2013/04/18 1,980 1,980 1,949 1,961 21,200
2013/04/17 1,937 1,983 1,937 1,979 28,600
2013/04/16 1,948 1,953 1,920 1,933 48,900
2013/04/15 1,997 2,002 1,932 1,956 54,400
2013/04/12 2,001 2,008 1,991 1,996 24,900
2013/04/11 2,021 2,032 1,997 2,016 23,100
2013/04/10 2,012 2,026 1,986 2,014 41,000
2013/04/09 2,062 2,062 2,008 2,012 57,700
2013/04/08 2,050 2,083 2,014 2,073 68,200
2013/04/05 2,085 2,115 1,996 2,075 77,900
2013/04/04 2,020 2,066 1,998 2,065 42,700
2013/04/03 1,969 2,049 1,969 2,033 47,600
2013/04/02 1,960 1,960 1,900 1,945 45,900
2013/04/01 2,021 2,030 1,962 1,962 44,200
2013/03/29 2,099 2,100 2,010 2,016 60,400
2013/03/28 2,064 2,097 2,060 2,096 46,500
2013/03/27 2,011 2,060 2,011 2,056 31,900
2013/03/26 2,023 2,035 1,951 2,034 77,300
2013/03/25 2,020 2,045 2,018 2,023 33,300
2013/03/22 2,042 2,066 2,019 2,019 80,300
2013/03/21 1,989 2,018 1,980 2,012 58,000
2013/03/19 1,970 1,983 1,960 1,977 18,600
2013/03/18 1,950 2,009 1,945 1,968 51,600
2013/03/15 1,950 1,970 1,950 1,957 36,400
2013/03/14 1,947 1,964 1,945 1,957 32,800
2013/03/13 1,940 1,963 1,928 1,953 24,600
2013/03/12 1,985 1,986 1,943 1,947 84,500
2013/03/11 2,003 2,010 1,996 2,001 35,100
2013/03/08 1,990 2,018 1,985 2,002 67,400
2013/03/07 2,009 2,013 1,993 1,996 35,100
2013/03/06 2,009 2,023 1,993 1,998 35,000
2013/03/05 2,030 2,030 1,996 1,999 37,500
2013/03/04 2,024 2,047 2,015 2,031 41,600
2013/03/01 1,996 2,034 1,988 2,014 68,300
2013/02/28 1,962 1,983 1,961 1,976 28,500
2013/02/27 1,990 2,001 1,956 1,961 51,800
2013/02/26 1,959 2,001 1,951 1,990 153,300
2013/02/25 2,060 2,060 1,980 1,999 311,300
2013/02/22 2,089 2,114 2,059 2,067 82,700
2013/02/21 2,088 2,142 2,085 2,139 110,900
2013/02/20 2,030 2,071 2,020 2,068 57,800
2013/02/19 2,036 2,089 1,984 2,020 64,600
2013/02/18 1,978 2,045 1,978 2,036 54,400
2013/02/15 1,857 1,955 1,857 1,948 105,200
2013/02/14 1,945 1,945 1,876 1,902 66,800
2013/02/13 1,966 1,999 1,958 1,961 54,200
2013/02/12 2,015 2,019 1,958 1,967 76,600
2013/02/08 2,052 2,054 2,018 2,022 43,900
2013/02/07 2,097 2,097 2,051 2,055 42,500
2013/02/06 2,126 2,128 2,057 2,093 46,800
2013/02/05 2,125 2,125 2,104 2,104 34,500
2013/02/04 2,136 2,141 2,118 2,119 33,000
2013/02/01 2,061 2,135 2,061 2,100 51,800
2013/01/31 2,100 2,100 2,017 2,074 93,700
2013/01/30 2,173 2,175 2,113 2,137 47,000
2013/01/29 2,183 2,188 2,160 2,172 43,400
2013/01/28 2,118 2,196 2,118 2,185 72,100
2013/01/25 1,991 2,087 1,991 2,081 63,000
2013/01/24 1,989 1,990 1,966 1,990 29,900
2013/01/23 1,950 2,000 1,946 1,983 45,000
2013/01/22 1,920 1,978 1,920 1,933 39,200
2013/01/21 1,908 1,921 1,900 1,919 23,100
2013/01/18 1,841 1,927 1,840 1,920 65,300
2013/01/17 1,800 1,835 1,790 1,830 44,900
2013/01/16 1,766 1,799 1,764 1,776 41,200
2013/01/15 1,766 1,769 1,759 1,763 26,300
2013/01/11 1,751 1,770 1,751 1,766 31,300
2013/01/10 1,772 1,786 1,751 1,752 30,100
2013/01/09 1,760 1,796 1,753 1,786 42,500
2013/01/08 1,819 1,819 1,754 1,794 73,300
2013/01/07 1,730 1,820 1,720 1,793 94,400
2013/01/04 1,649 1,694 1,643 1,690 56,600

このページの先頭へ