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
2018/12/28 2,084 2,190 2,072 2,179 131,700
2018/12/27 2,086 2,088 1,987 2,085 220,600
2018/12/26 1,944 1,957 1,894 1,916 142,300
2018/12/25 1,909 1,929 1,884 1,904 151,100
2018/12/21 2,125 2,125 2,007 2,009 162,600
2018/12/20 2,208 2,208 2,131 2,142 91,200
2018/12/19 2,259 2,260 2,213 2,222 48,200
2018/12/18 2,304 2,308 2,259 2,259 63,700
2018/12/17 2,350 2,392 2,320 2,336 51,200
2018/12/14 2,395 2,407 2,341 2,346 83,200
2018/12/13 2,367 2,395 2,349 2,389 67,200
2018/12/12 2,333 2,355 2,308 2,347 66,700
2018/12/11 2,273 2,316 2,257 2,300 54,300
2018/12/10 2,300 2,301 2,255 2,273 45,900
2018/12/07 2,275 2,339 2,264 2,331 64,200
2018/12/06 2,302 2,305 2,272 2,275 59,200
2018/12/05 2,316 2,329 2,288 2,326 39,200
2018/12/04 2,390 2,390 2,334 2,334 65,700
2018/12/03 2,365 2,403 2,337 2,389 66,900
2018/11/30 2,317 2,357 2,312 2,357 65,300
2018/11/29 2,333 2,344 2,299 2,299 29,600
2018/11/28 2,306 2,314 2,269 2,296 45,000
2018/11/27 2,246 2,298 2,236 2,296 38,600
2018/11/26 2,233 2,266 2,226 2,240 49,200
2018/11/22 2,211 2,238 2,208 2,233 31,600
2018/11/21 2,231 2,231 2,203 2,222 48,500
2018/11/20 2,266 2,266 2,242 2,253 32,600
2018/11/19 2,279 2,286 2,270 2,281 25,800
2018/11/16 2,292 2,303 2,276 2,279 33,300
2018/11/15 2,283 2,305 2,266 2,297 36,500
2018/11/14 2,296 2,308 2,276 2,288 43,500
2018/11/13 2,293 2,303 2,254 2,292 37,400
2018/11/12 2,268 2,314 2,268 2,310 38,300
2018/11/09 2,270 2,288 2,248 2,280 48,400
2018/11/08 2,297 2,299 2,257 2,267 54,900
2018/11/07 2,264 2,295 2,235 2,271 50,800
2018/11/06 2,214 2,278 2,214 2,238 74,300
2018/11/05 2,150 2,193 2,148 2,182 42,800
2018/11/02 2,160 2,176 2,129 2,156 55,500
2018/11/01 2,195 2,197 2,135 2,144 68,100
2018/10/31 2,172 2,219 2,172 2,198 64,400
2018/10/30 2,116 2,169 2,113 2,165 79,000
2018/10/29 2,179 2,219 2,133 2,135 71,500
2018/10/26 2,208 2,218 2,155 2,164 71,000
2018/10/25 2,216 2,226 2,191 2,196 72,400
2018/10/24 2,273 2,282 2,232 2,266 62,100
2018/10/23 2,320 2,320 2,254 2,257 73,400
2018/10/22 2,291 2,343 2,290 2,337 40,500
2018/10/19 2,291 2,313 2,278 2,310 52,800
2018/10/18 2,303 2,354 2,303 2,323 69,000
2018/10/17 2,230 2,297 2,230 2,294 89,600
2018/10/16 2,223 2,237 2,204 2,221 59,900
2018/10/15 2,235 2,273 2,228 2,237 81,600
2018/10/12 2,238 2,260 2,232 2,238 57,300
2018/10/11 2,204 2,249 2,204 2,242 117,400
2018/10/10 2,267 2,297 2,259 2,283 70,700
2018/10/09 2,241 2,258 2,220 2,246 72,000
2018/10/05 2,225 2,256 2,214 2,249 67,500
2018/10/04 2,240 2,242 2,195 2,233 100,200
2018/10/03 2,307 2,307 2,233 2,236 166,400
2018/10/02 2,356 2,365 2,312 2,312 98,500
2018/10/01 2,261 2,385 2,261 2,366 122,700
2018/09/28 2,292 2,333 2,285 2,286 92,200
2018/09/27 2,365 2,373 2,299 2,299 270,400
2018/09/26 2,391 2,430 2,374 2,426 77,700
2018/09/25 2,348 2,406 2,337 2,406 124,100
2018/09/21 2,336 2,340 2,317 2,339 62,200
2018/09/20 2,340 2,340 2,310 2,328 50,500
2018/09/19 2,287 2,334 2,284 2,330 83,400
2018/09/18 2,250 2,268 2,226 2,265 56,000
2018/09/14 2,246 2,270 2,235 2,254 88,500
2018/09/13 2,208 2,241 2,200 2,231 70,000
2018/09/12 2,206 2,211 2,177 2,192 71,000
2018/09/11 2,177 2,211 2,161 2,206 79,100
2018/09/10 2,209 2,213 2,173 2,177 68,700
2018/09/07 2,211 2,222 2,193 2,205 66,900
2018/09/06 2,226 2,236 2,198 2,224 56,700
2018/09/05 2,233 2,235 2,215 2,226 38,700
2018/09/04 2,238 2,242 2,196 2,225 54,900
2018/09/03 2,250 2,252 2,207 2,219 34,000
2018/08/31 2,252 2,260 2,250 2,250 31,600
2018/08/30 2,264 2,269 2,248 2,260 46,900
2018/08/29 2,255 2,261 2,245 2,252 38,600
2018/08/28 2,288 2,288 2,252 2,262 64,500
2018/08/27 2,270 2,286 2,267 2,278 65,200
2018/08/24 2,257 2,260 2,227 2,253 52,100
2018/08/23 2,187 2,259 2,184 2,248 95,900
2018/08/22 2,178 2,184 2,162 2,177 91,600
2018/08/21 2,220 2,220 2,188 2,189 57,500
2018/08/20 2,242 2,252 2,221 2,223 52,000
2018/08/17 2,252 2,266 2,244 2,264 33,700
2018/08/16 2,274 2,274 2,240 2,252 62,300
2018/08/15 2,315 2,320 2,280 2,287 38,100
2018/08/14 2,284 2,322 2,274 2,321 55,100
2018/08/13 2,329 2,329 2,288 2,293 65,800
2018/08/10 2,317 2,346 2,315 2,331 70,000
2018/08/09 2,343 2,343 2,317 2,317 50,300
2018/08/08 2,363 2,363 2,341 2,343 65,200
2018/08/07 2,360 2,373 2,346 2,369 25,500
2018/08/06 2,343 2,389 2,343 2,363 37,300
2018/08/03 2,372 2,386 2,340 2,343 54,200
2018/08/02 2,385 2,410 2,372 2,373 39,000
2018/08/01 2,401 2,402 2,382 2,389 33,500
2018/07/31 2,400 2,400 2,360 2,378 66,000
2018/07/30 2,400 2,415 2,385 2,403 44,500
2018/07/27 2,400 2,419 2,384 2,397 56,000
2018/07/26 2,365 2,383 2,350 2,375 64,700
2018/07/25 2,364 2,364 2,322 2,324 69,600
2018/07/24 2,380 2,385 2,359 2,364 42,400
2018/07/23 2,381 2,396 2,365 2,366 55,500
2018/07/20 2,380 2,396 2,361 2,380 48,500
2018/07/19 2,420 2,420 2,371 2,384 52,400
2018/07/18 2,403 2,415 2,384 2,410 55,900
2018/07/17 2,354 2,382 2,346 2,376 60,700
2018/07/13 2,335 2,361 2,312 2,344 94,000
2018/07/12 2,307 2,342 2,300 2,324 66,300
2018/07/11 2,350 2,356 2,306 2,309 114,100
2018/07/10 2,392 2,394 2,357 2,357 91,800
2018/07/09 2,407 2,407 2,377 2,390 50,900
2018/07/06 2,416 2,447 2,382 2,401 77,100
2018/07/05 2,451 2,454 2,382 2,398 93,800
2018/07/04 2,381 2,457 2,375 2,442 130,800
2018/07/03 2,385 2,410 2,352 2,370 111,600
2018/07/02 2,474 2,481 2,376 2,377 234,300
2018/06/29 2,432 2,483 2,430 2,481 245,700
2018/06/28 2,484 2,499 2,415 2,428 452,800
2018/06/27 2,664 2,727 2,664 2,697 87,700
2018/06/26 2,670 2,698 2,640 2,664 91,800
2018/06/25 2,752 2,769 2,691 2,695 51,800
2018/06/22 2,746 2,779 2,732 2,777 46,500
2018/06/21 2,751 2,789 2,741 2,771 63,700
2018/06/20 2,695 2,736 2,676 2,732 64,800
2018/06/19 2,748 2,748 2,688 2,692 64,600
2018/06/18 2,770 2,787 2,737 2,740 47,100
2018/06/15 2,764 2,798 2,758 2,774 87,500
2018/06/14 2,738 2,760 2,736 2,752 67,300
2018/06/13 2,749 2,758 2,732 2,755 73,300
2018/06/12 2,704 2,735 2,688 2,727 60,300
2018/06/11 2,702 2,716 2,684 2,684 42,900
2018/06/08 2,698 2,715 2,694 2,701 73,200
2018/06/07 2,737 2,740 2,690 2,722 73,900
2018/06/06 2,729 2,732 2,697 2,732 89,800
2018/06/05 2,673 2,686 2,656 2,684 46,600
2018/06/04 2,680 2,685 2,663 2,673 51,600
2018/06/01 2,630 2,644 2,618 2,640 77,900
2018/05/31 2,617 2,630 2,604 2,621 61,100
2018/05/30 2,625 2,625 2,606 2,617 52,900
2018/05/29 2,662 2,678 2,633 2,641 43,200
2018/05/28 2,692 2,692 2,652 2,662 41,100
2018/05/25 2,703 2,723 2,680 2,695 57,300
2018/05/24 2,740 2,757 2,705 2,711 43,800
2018/05/23 2,735 2,739 2,705 2,739 59,100
2018/05/22 2,744 2,744 2,730 2,737 42,300
2018/05/21 2,766 2,766 2,736 2,744 62,700
2018/05/18 2,788 2,794 2,755 2,769 88,100
2018/05/17 2,785 2,788 2,759 2,786 44,200
2018/05/16 2,743 2,786 2,742 2,769 34,800
2018/05/15 2,751 2,764 2,742 2,760 69,100
2018/05/14 2,784 2,791 2,741 2,752 59,200
2018/05/11 2,788 2,795 2,759 2,773 38,200
2018/05/10 2,802 2,802 2,775 2,795 39,700
2018/05/09 2,840 2,841 2,805 2,822 38,300
2018/05/08 2,836 2,858 2,822 2,832 43,000
2018/05/07 2,833 2,854 2,833 2,840 49,900
2018/05/02 2,854 2,854 2,810 2,833 25,900
2018/05/01 2,855 2,855 2,816 2,849 25,300
2018/04/27 2,861 2,863 2,836 2,855 41,500
2018/04/26 2,854 2,861 2,830 2,848 49,800
2018/04/25 2,807 2,856 2,807 2,844 37,800
2018/04/24 2,840 2,858 2,830 2,849 32,000
2018/04/23 2,826 2,868 2,826 2,854 45,200
2018/04/20 2,855 2,855 2,823 2,831 38,400
2018/04/19 2,860 2,861 2,817 2,831 54,500
2018/04/18 2,871 2,884 2,858 2,867 35,200
2018/04/17 2,899 2,915 2,859 2,865 67,600
2018/04/16 2,930 2,931 2,898 2,905 57,300
2018/04/13 2,922 2,955 2,900 2,901 115,800
2018/04/12 2,898 2,934 2,892 2,907 106,100
2018/04/11 2,920 2,922 2,830 2,891 112,600
2018/04/10 2,860 2,959 2,856 2,919 181,400
2018/04/09 2,674 2,860 2,674 2,854 266,200
2018/04/06 2,701 2,722 2,664 2,701 105,300
2018/04/05 2,723 2,723 2,690 2,711 69,600
2018/04/04 2,690 2,707 2,650 2,703 64,700
2018/04/03 2,655 2,679 2,629 2,667 39,600
2018/04/02 2,660 2,693 2,653 2,675 62,800
2018/03/30 2,655 2,661 2,618 2,653 36,300
2018/03/29 2,650 2,662 2,616 2,642 59,000
2018/03/28 2,600 2,629 2,596 2,627 50,400
2018/03/27 2,600 2,631 2,600 2,629 74,700
2018/03/26 2,600 2,611 2,544 2,599 73,100
2018/03/23 2,650 2,666 2,609 2,614 64,800
2018/03/22 2,680 2,722 2,679 2,721 41,900
2018/03/20 2,676 2,693 2,643 2,687 37,300
2018/03/19 2,705 2,726 2,676 2,694 36,700
2018/03/16 2,715 2,715 2,675 2,710 67,100
2018/03/15 2,708 2,719 2,676 2,708 39,500
2018/03/14 2,724 2,724 2,681 2,710 51,900
2018/03/13 2,669 2,725 2,661 2,724 50,100
2018/03/12 2,690 2,690 2,643 2,673 45,000
2018/03/09 2,671 2,680 2,637 2,648 53,300
2018/03/08 2,692 2,692 2,646 2,652 40,300
2018/03/07 2,640 2,687 2,640 2,659 44,900
2018/03/06 2,650 2,678 2,649 2,654 60,900
2018/03/05 2,620 2,663 2,611 2,618 69,800
2018/03/02 2,618 2,642 2,611 2,628 54,100
2018/03/01 2,712 2,712 2,663 2,668 69,900
2018/02/28 2,711 2,748 2,711 2,712 61,200
2018/02/27 2,749 2,749 2,710 2,733 80,000
2018/02/26 2,751 2,757 2,720 2,751 101,400
2018/02/26 1 -> 1.20 分割
2018/02/23 3,400 3,400 3,330 3,350 127,900
2018/02/22 3,350 3,365 3,315 3,355 76,000
2018/02/21 3,320 3,395 3,310 3,370 65,200
2018/02/20 3,335 3,345 3,270 3,305 65,900
2018/02/19 3,230 3,305 3,230 3,305 52,500
2018/02/16 3,200 3,235 3,185 3,190 69,600
2018/02/15 3,190 3,220 3,165 3,170 78,800
2018/02/14 3,210 3,230 3,145 3,160 93,900
2018/02/13 3,285 3,320 3,230 3,230 121,900
2018/02/09 3,215 3,295 3,175 3,285 125,900
2018/02/08 3,325 3,395 3,290 3,335 83,400
2018/02/07 3,400 3,450 3,325 3,325 120,300
2018/02/06 3,385 3,385 3,250 3,300 199,300
2018/02/05 3,465 3,505 3,455 3,490 90,900
2018/02/02 3,540 3,540 3,495 3,515 51,700
2018/02/01 3,500 3,535 3,480 3,530 103,800
2018/01/31 3,460 3,495 3,440 3,455 121,200
2018/01/30 3,500 3,525 3,460 3,460 113,000
2018/01/29 3,480 3,525 3,470 3,490 80,100
2018/01/26 3,470 3,495 3,440 3,480 93,200
2018/01/25 3,485 3,490 3,470 3,470 89,600
2018/01/24 3,515 3,530 3,490 3,500 69,500
2018/01/23 3,515 3,540 3,495 3,520 63,700
2018/01/22 3,505 3,520 3,485 3,515 69,900
2018/01/19 3,495 3,510 3,455 3,485 83,900
2018/01/18 3,550 3,550 3,505 3,510 65,800
2018/01/17 3,580 3,595 3,535 3,535 81,200
2018/01/16 3,635 3,635 3,570 3,590 96,300
2018/01/15 3,540 3,660 3,530 3,635 260,200
2018/01/12 3,465 3,475 3,430 3,440 73,000
2018/01/11 3,520 3,520 3,450 3,470 115,800
2018/01/10 3,475 3,515 3,465 3,510 123,500
2018/01/09 3,455 3,465 3,435 3,450 60,900
2018/01/05 3,485 3,485 3,425 3,440 94,200
2018/01/04 3,495 3,510 3,445 3,470 116,200

このページの先頭へ