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
2019/12/30 2,088 2,088 2,019 2,019 188,800
2019/12/27 2,099 2,100 2,064 2,074 179,600
2019/12/26 2,100 2,119 2,095 2,112 91,600
2019/12/25 2,121 2,140 2,107 2,117 62,700
2019/12/24 2,148 2,148 2,116 2,128 114,600
2019/12/23 2,185 2,189 2,158 2,162 49,500
2019/12/20 2,180 2,185 2,167 2,185 82,300
2019/12/19 2,193 2,207 2,177 2,180 43,800
2019/12/18 2,215 2,219 2,189 2,205 44,700
2019/12/17 2,224 2,230 2,198 2,213 48,500
2019/12/16 2,205 2,236 2,205 2,213 45,000
2019/12/13 2,230 2,238 2,202 2,205 89,300
2019/12/12 2,199 2,200 2,178 2,190 48,600
2019/12/11 2,210 2,210 2,182 2,187 47,600
2019/12/10 2,214 2,229 2,205 2,215 40,400
2019/12/09 2,221 2,239 2,207 2,217 65,800
2019/12/06 2,208 2,217 2,198 2,217 42,700
2019/12/05 2,186 2,213 2,181 2,208 73,300
2019/12/04 2,174 2,185 2,169 2,181 47,800
2019/12/03 2,164 2,188 2,157 2,177 70,900
2019/12/02 2,176 2,196 2,174 2,187 45,100
2019/11/29 2,176 2,187 2,169 2,176 43,000
2019/11/28 2,193 2,193 2,174 2,183 34,900
2019/11/27 2,184 2,203 2,182 2,195 42,900
2019/11/26 2,195 2,196 2,181 2,184 32,900
2019/11/25 2,195 2,196 2,186 2,196 22,700
2019/11/22 2,196 2,196 2,182 2,191 41,100
2019/11/21 2,170 2,196 2,155 2,196 50,600
2019/11/20 2,187 2,187 2,172 2,173 37,600
2019/11/19 2,211 2,227 2,188 2,193 41,600
2019/11/18 2,243 2,243 2,203 2,214 72,900
2019/11/15 2,180 2,246 2,177 2,243 136,700
2019/11/14 2,186 2,197 2,168 2,176 58,000
2019/11/13 2,180 2,193 2,171 2,187 99,600
2019/11/12 2,183 2,194 2,180 2,190 47,900
2019/11/11 2,170 2,203 2,170 2,189 83,900
2019/11/08 2,176 2,181 2,162 2,176 82,600
2019/11/07 2,163 2,178 2,141 2,176 106,400
2019/11/06 2,173 2,173 2,131 2,163 53,800
2019/11/05 2,145 2,184 2,139 2,177 109,700
2019/11/01 2,120 2,133 2,107 2,126 32,100
2019/10/31 2,130 2,139 2,115 2,123 72,400
2019/10/30 2,109 2,120 2,103 2,116 66,300
2019/10/29 2,125 2,143 2,110 2,115 54,500
2019/10/28 2,123 2,124 2,106 2,110 31,600
2019/10/25 2,100 2,123 2,094 2,119 58,700
2019/10/24 2,122 2,123 2,097 2,098 42,100
2019/10/23 2,101 2,122 2,082 2,119 102,800
2019/10/21 2,088 2,101 2,079 2,086 33,400
2019/10/18 2,103 2,123 2,072 2,079 102,800
2019/10/17 2,104 2,122 2,092 2,103 71,600
2019/10/16 2,135 2,159 2,102 2,111 93,000
2019/10/15 2,132 2,145 2,111 2,114 81,900
2019/10/11 2,124 2,130 2,095 2,115 99,300
2019/10/10 2,145 2,147 2,097 2,124 85,600
2019/10/09 2,145 2,166 2,133 2,160 82,300
2019/10/08 2,145 2,179 2,145 2,157 73,000
2019/10/07 2,126 2,144 2,105 2,140 56,300
2019/10/04 2,100 2,118 2,090 2,113 111,200
2019/10/03 2,111 2,113 2,086 2,103 87,100
2019/10/02 2,098 2,161 2,097 2,149 119,700
2019/10/01 2,118 2,139 2,088 2,090 71,900
2019/09/30 2,058 2,097 2,014 2,087 152,700
2019/09/27 2,113 2,116 2,072 2,093 91,100
2019/09/26 2,150 2,164 2,108 2,119 176,900
2019/09/25 2,200 2,200 2,185 2,188 87,500
2019/09/24 2,156 2,210 2,145 2,194 109,000
2019/09/20 2,161 2,172 2,150 2,155 62,800
2019/09/19 2,115 2,169 2,115 2,161 105,200
2019/09/18 2,100 2,132 2,094 2,108 98,800
2019/09/17 2,098 2,115 2,076 2,103 54,500
2019/09/13 2,090 2,091 2,063 2,084 109,300
2019/09/12 2,099 2,099 2,074 2,074 73,800
2019/09/11 2,066 2,098 2,053 2,087 84,700
2019/09/10 2,111 2,111 2,071 2,078 64,400
2019/09/09 2,103 2,123 2,099 2,119 43,900
2019/09/06 2,122 2,123 2,086 2,097 46,900
2019/09/05 2,132 2,142 2,100 2,107 87,300
2019/09/04 2,096 2,125 2,092 2,110 64,800
2019/09/03 2,073 2,101 2,058 2,097 45,000
2019/09/02 2,131 2,131 2,077 2,077 66,700
2019/08/30 2,125 2,144 2,124 2,139 81,400
2019/08/29 2,110 2,122 2,085 2,116 288,700
2019/08/28 2,153 2,162 2,127 2,136 253,400
2019/08/27 2,155 2,155 2,126 2,151 155,800
2019/08/26 2,152 2,170 2,125 2,141 162,800
2019/08/23 2,130 2,206 2,123 2,198 315,400
2019/08/22 2,120 2,128 2,104 2,119 159,700
2019/08/21 2,110 2,126 2,102 2,116 213,100
2019/08/20 2,114 2,131 2,104 2,127 272,900
2019/08/19 2,130 2,137 2,095 2,116 422,100
2019/08/16 2,105 2,141 2,101 2,131 277,600
2019/08/15 2,109 2,125 2,098 2,116 149,800
2019/08/14 2,125 2,163 2,122 2,150 183,400
2019/08/13 2,097 2,109 2,068 2,109 213,100
2019/08/09 2,146 2,150 2,110 2,115 180,500
2019/08/08 2,088 2,146 2,083 2,136 163,000
2019/08/07 2,072 2,088 2,063 2,083 91,500
2019/08/06 2,022 2,076 2,009 2,074 101,500
2019/08/05 2,090 2,102 2,051 2,082 129,700
2019/08/02 2,112 2,130 2,070 2,095 124,500
2019/08/01 2,110 2,138 2,100 2,126 55,200
2019/07/31 2,114 2,125 2,105 2,114 57,300
2019/07/30 2,111 2,124 2,098 2,124 65,100
2019/07/29 2,100 2,101 2,083 2,101 59,800
2019/07/26 2,098 2,102 2,083 2,092 61,500
2019/07/25 2,067 2,101 2,065 2,097 51,300
2019/07/24 2,048 2,060 2,033 2,058 65,800
2019/07/23 2,056 2,056 2,038 2,043 44,000
2019/07/22 2,062 2,072 2,047 2,050 53,700
2019/07/19 2,042 2,069 2,036 2,063 63,500
2019/07/18 2,076 2,076 2,028 2,035 93,800
2019/07/17 2,104 2,108 2,086 2,086 75,100
2019/07/16 2,070 2,106 2,070 2,102 61,600
2019/07/12 2,060 2,078 2,057 2,072 75,400
2019/07/11 2,074 2,074 2,050 2,058 75,300
2019/07/10 2,070 2,081 2,063 2,072 69,200
2019/07/09 2,099 2,110 2,078 2,089 73,100
2019/07/08 2,111 2,112 2,096 2,097 45,900
2019/07/05 2,115 2,129 2,103 2,122 46,000
2019/07/04 2,125 2,130 2,101 2,117 55,800
2019/07/03 2,111 2,133 2,109 2,123 62,400
2019/07/02 2,127 2,136 2,105 2,111 87,400
2019/07/01 2,092 2,159 2,092 2,135 196,400
2019/06/28 2,007 2,066 2,007 2,063 160,300
2019/06/27 2,010 2,022 1,968 1,979 97,300
2019/06/26 1,960 2,011 1,937 2,010 130,400
2019/06/25 1,958 1,986 1,956 1,968 67,700
2019/06/24 1,979 1,979 1,956 1,965 62,800
2019/06/21 1,977 1,982 1,966 1,971 81,900
2019/06/20 1,986 1,993 1,971 1,977 54,300
2019/06/19 1,979 1,990 1,960 1,988 57,400
2019/06/18 2,006 2,012 1,965 1,965 57,500
2019/06/17 2,022 2,022 1,994 1,995 46,000
2019/06/14 2,011 2,025 1,990 2,025 57,900
2019/06/13 1,998 2,012 1,988 2,005 52,800
2019/06/12 2,004 2,018 2,004 2,005 33,600
2019/06/11 2,008 2,009 1,992 2,004 48,500
2019/06/10 1,987 2,006 1,980 2,006 61,900
2019/06/07 1,988 2,000 1,982 1,987 42,700
2019/06/06 2,022 2,041 1,981 1,981 69,300
2019/06/05 2,022 2,049 2,014 2,049 38,000
2019/06/04 2,006 2,017 1,990 1,998 31,200
2019/06/03 2,000 2,026 1,981 2,006 39,400
2019/05/31 2,033 2,040 2,020 2,020 31,200
2019/05/30 2,023 2,032 2,012 2,029 31,000
2019/05/29 2,045 2,055 2,023 2,042 32,200
2019/05/28 2,053 2,067 2,045 2,059 31,800
2019/05/27 2,044 2,053 2,036 2,047 23,400
2019/05/24 2,000 2,037 1,996 2,031 34,900
2019/05/23 1,997 2,012 1,992 2,009 31,400
2019/05/22 2,031 2,032 1,999 1,999 32,000
2019/05/21 2,008 2,040 2,005 2,031 39,800
2019/05/20 2,004 2,023 2,002 2,018 23,200
2019/05/17 2,011 2,014 1,990 2,004 32,300
2019/05/16 2,021 2,021 1,976 1,981 38,000
2019/05/15 1,978 2,019 1,968 2,015 58,800
2019/05/14 1,920 1,970 1,906 1,968 45,200
2019/05/13 1,970 1,992 1,955 1,955 47,300
2019/05/10 1,980 2,011 1,972 1,976 53,600
2019/05/09 2,003 2,004 1,974 1,979 64,100
2019/05/08 2,007 2,043 1,993 2,004 63,400
2019/05/07 2,034 2,065 2,020 2,033 82,800
2019/04/26 2,015 2,038 1,997 2,021 72,600
2019/04/25 2,009 2,033 2,009 2,031 27,400
2019/04/24 2,021 2,038 2,008 2,009 27,100
2019/04/23 2,011 2,030 2,009 2,022 34,000
2019/04/22 2,030 2,039 2,023 2,028 21,600
2019/04/19 2,029 2,035 2,019 2,026 25,100
2019/04/18 2,055 2,055 2,004 2,010 62,100
2019/04/17 2,099 2,107 2,059 2,060 56,700
2019/04/16 2,101 2,114 2,096 2,109 32,000
2019/04/15 2,062 2,124 2,062 2,103 107,100
2019/04/12 2,042 2,051 2,026 2,028 72,400
2019/04/11 2,040 2,054 2,023 2,040 84,100
2019/04/10 2,050 2,050 2,034 2,045 28,600
2019/04/09 2,088 2,094 2,042 2,049 53,200
2019/04/08 2,123 2,126 2,094 2,099 40,800
2019/04/05 2,091 2,166 2,091 2,128 79,000
2019/04/04 2,107 2,144 2,079 2,086 83,600
2019/04/03 2,117 2,130 2,101 2,124 39,600
2019/04/02 2,151 2,158 2,111 2,117 39,000
2019/04/01 2,147 2,168 2,138 2,146 60,600
2019/03/29 2,134 2,143 2,118 2,140 38,400
2019/03/28 2,154 2,162 2,121 2,128 65,200
2019/03/27 2,154 2,181 2,153 2,180 57,900
2019/03/26 2,090 2,143 2,090 2,143 97,100
2019/03/25 2,124 2,124 2,071 2,078 48,500
2019/03/22 2,142 2,162 2,132 2,146 77,200
2019/03/20 2,131 2,143 2,123 2,142 59,400
2019/03/19 2,134 2,145 2,109 2,131 60,000
2019/03/18 2,119 2,135 2,113 2,135 56,200
2019/03/15 2,068 2,127 2,063 2,103 107,800
2019/03/14 2,068 2,071 2,039 2,055 53,800
2019/03/13 2,041 2,047 2,031 2,044 40,300
2019/03/12 2,011 2,051 2,001 2,050 81,200
2019/03/11 1,981 1,992 1,970 1,989 64,300
2019/03/08 2,001 2,005 1,980 1,981 100,000
2019/03/07 2,056 2,068 2,031 2,035 82,600
2019/03/06 2,059 2,083 2,050 2,064 52,600
2019/03/05 2,100 2,107 2,085 2,092 34,000
2019/03/04 2,128 2,136 2,112 2,120 48,100
2019/03/01 2,095 2,139 2,095 2,127 82,000
2019/02/28 2,067 2,097 2,063 2,090 46,400
2019/02/27 2,076 2,101 2,069 2,080 65,900
2019/02/26 2,098 2,114 2,057 2,093 129,400
2019/02/26 1 -> 1.10 分割
2019/02/25 2,499 2,499 2,328 2,363 173,000
2019/02/22 2,311 2,330 2,272 2,325 77,300
2019/02/21 2,335 2,355 2,315 2,315 90,300
2019/02/20 2,299 2,325 2,291 2,321 69,000
2019/02/19 2,257 2,276 2,252 2,271 41,500
2019/02/18 2,248 2,264 2,248 2,252 60,800
2019/02/15 2,217 2,231 2,194 2,227 54,800
2019/02/14 2,215 2,248 2,214 2,218 60,800
2019/02/13 2,205 2,210 2,184 2,200 66,000
2019/02/12 2,206 2,221 2,190 2,202 92,500
2019/02/08 2,163 2,191 2,156 2,178 69,400
2019/02/07 2,217 2,219 2,181 2,186 67,200
2019/02/06 2,245 2,255 2,221 2,222 91,500
2019/02/05 2,205 2,246 2,200 2,234 168,800
2019/02/04 2,178 2,181 2,146 2,172 122,700
2019/02/01 2,155 2,170 2,143 2,143 59,300
2019/01/31 2,159 2,172 2,133 2,137 76,600
2019/01/30 2,171 2,182 2,126 2,126 120,200
2019/01/29 2,143 2,178 2,134 2,171 64,300
2019/01/28 2,177 2,177 2,129 2,131 121,700
2019/01/25 2,171 2,209 2,166 2,168 55,100
2019/01/24 2,147 2,176 2,143 2,173 39,500
2019/01/23 2,155 2,177 2,137 2,139 115,600
2019/01/22 2,245 2,257 2,168 2,177 98,400
2019/01/21 2,204 2,269 2,200 2,243 159,700
2019/01/18 2,165 2,185 2,144 2,180 73,000
2019/01/17 2,199 2,206 2,155 2,175 56,200
2019/01/16 2,158 2,195 2,158 2,174 72,100
2019/01/15 2,172 2,217 2,153 2,159 82,500
2019/01/11 2,205 2,211 2,170 2,201 88,000
2019/01/10 2,231 2,246 2,191 2,201 118,400
2019/01/09 2,267 2,310 2,255 2,281 75,500
2019/01/08 2,282 2,299 2,241 2,252 96,200
2019/01/07 2,288 2,304 2,253 2,267 118,100
2019/01/04 2,135 2,194 2,087 2,193 158,700

このページの先頭へ