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
2020/12/30 1,733 1,747 1,708 1,734 99,800
2020/12/29 1,712 1,738 1,703 1,726 95,500
2020/12/28 1,751 1,761 1,715 1,730 79,400
2020/12/25 1,744 1,764 1,742 1,761 33,400
2020/12/24 1,722 1,746 1,719 1,730 55,600
2020/12/23 1,710 1,726 1,695 1,722 58,800
2020/12/22 1,735 1,735 1,701 1,701 56,700
2020/12/21 1,745 1,753 1,715 1,734 48,100
2020/12/18 1,714 1,749 1,700 1,749 97,700
2020/12/17 1,713 1,717 1,700 1,711 48,900
2020/12/16 1,720 1,724 1,709 1,713 42,500
2020/12/15 1,731 1,731 1,712 1,723 44,700
2020/12/14 1,740 1,751 1,726 1,729 51,200
2020/12/11 1,747 1,755 1,724 1,740 41,700
2020/12/10 1,750 1,755 1,732 1,747 54,900
2020/12/09 1,753 1,771 1,743 1,771 37,400
2020/12/08 1,721 1,749 1,715 1,749 44,400
2020/12/07 1,764 1,764 1,726 1,726 41,400
2020/12/04 1,754 1,773 1,750 1,750 31,100
2020/12/03 1,754 1,767 1,736 1,760 39,700
2020/12/02 1,744 1,776 1,719 1,751 92,500
2020/12/01 1,696 1,729 1,686 1,728 79,000
2020/11/30 1,700 1,707 1,671 1,693 116,200
2020/11/27 1,721 1,743 1,693 1,693 178,300
2020/11/26 1,722 1,751 1,716 1,717 46,100
2020/11/25 1,778 1,788 1,734 1,734 58,000
2020/11/24 1,745 1,776 1,745 1,766 49,800
2020/11/20 1,706 1,739 1,706 1,722 32,600
2020/11/19 1,732 1,733 1,714 1,726 36,200
2020/11/18 1,785 1,785 1,738 1,738 45,800
2020/11/17 1,790 1,790 1,762 1,785 49,700
2020/11/16 1,722 1,778 1,722 1,769 84,100
2020/11/13 1,764 1,764 1,709 1,722 64,900
2020/11/12 1,786 1,794 1,765 1,781 60,300
2020/11/11 1,760 1,796 1,750 1,796 103,300
2020/11/10 1,730 1,757 1,722 1,749 124,700
2020/11/09 1,727 1,727 1,680 1,687 73,400
2020/11/06 1,709 1,733 1,700 1,705 70,800
2020/11/05 1,683 1,701 1,667 1,700 138,000
2020/11/04 1,700 1,720 1,677 1,680 90,300
2020/11/02 1,681 1,716 1,672 1,694 92,900
2020/10/30 1,722 1,722 1,690 1,700 71,900
2020/10/29 1,720 1,739 1,705 1,730 55,600
2020/10/28 1,750 1,750 1,711 1,737 47,700
2020/10/27 1,707 1,754 1,671 1,752 117,600
2020/10/26 1,668 1,704 1,668 1,702 48,200
2020/10/23 1,689 1,695 1,669 1,686 38,000
2020/10/22 1,727 1,727 1,681 1,685 63,000
2020/10/21 1,703 1,735 1,703 1,732 71,000
2020/10/20 1,684 1,749 1,677 1,698 144,900
2020/10/19 1,667 1,700 1,658 1,699 70,800
2020/10/16 1,692 1,692 1,649 1,651 69,300
2020/10/15 1,717 1,729 1,689 1,694 68,400
2020/10/14 1,738 1,738 1,715 1,723 109,300
2020/10/13 1,774 1,784 1,730 1,739 73,200
2020/10/12 1,769 1,783 1,755 1,776 80,600
2020/10/09 1,780 1,784 1,751 1,768 95,700
2020/10/08 1,792 1,798 1,756 1,779 238,800
2020/10/07 1,871 1,878 1,816 1,818 140,200
2020/10/06 1,906 1,906 1,866 1,875 75,400
2020/10/05 1,915 1,933 1,902 1,916 90,900
2020/10/02 1,925 1,940 1,877 1,890 137,400
2020/09/30 1,927 1,955 1,914 1,914 141,600
2020/09/29 1,898 1,937 1,858 1,913 158,200
2020/09/28 1,856 1,894 1,799 1,887 202,300
2020/09/25 1,883 1,905 1,877 1,878 140,900
2020/09/24 1,902 1,904 1,862 1,867 98,900
2020/09/23 1,900 1,916 1,888 1,893 94,600
2020/09/18 1,878 1,910 1,874 1,904 115,100
2020/09/17 1,869 1,877 1,845 1,872 102,500
2020/09/16 1,885 1,890 1,860 1,882 100,200
2020/09/15 1,872 1,874 1,846 1,868 57,200
2020/09/14 1,875 1,898 1,867 1,896 76,300
2020/09/11 1,850 1,882 1,833 1,869 121,900
2020/09/10 1,837 1,852 1,820 1,836 82,200
2020/09/09 1,796 1,843 1,785 1,842 89,300
2020/09/08 1,785 1,824 1,785 1,820 71,500
2020/09/07 1,749 1,799 1,749 1,794 90,100
2020/09/04 1,721 1,757 1,720 1,749 87,300
2020/09/03 1,759 1,770 1,737 1,760 91,400
2020/09/02 1,742 1,753 1,720 1,749 96,700
2020/09/01 1,725 1,749 1,712 1,745 78,500
2020/08/31 1,751 1,792 1,739 1,740 134,000
2020/08/28 1,725 1,805 1,718 1,738 562,600
2020/08/27 1,777 1,777 1,696 1,729 572,000
2020/08/26 1,750 1,779 1,744 1,772 248,000
2020/08/25 1,747 1,758 1,724 1,750 162,500
2020/08/24 1,762 1,777 1,718 1,725 188,800
2020/08/21 1,705 1,749 1,705 1,747 162,400
2020/08/20 1,703 1,723 1,688 1,708 99,600
2020/08/19 1,678 1,711 1,670 1,710 94,200
2020/08/18 1,662 1,686 1,649 1,678 150,000
2020/08/17 1,704 1,705 1,656 1,679 272,000
2020/08/14 1,701 1,720 1,676 1,695 143,900
2020/08/13 1,697 1,700 1,652 1,696 129,200
2020/08/12 1,665 1,701 1,644 1,692 120,200
2020/08/11 1,599 1,654 1,590 1,652 228,600
2020/08/07 1,517 1,606 1,517 1,589 531,800
2020/08/06 1,523 1,526 1,507 1,517 124,700
2020/08/05 1,545 1,545 1,506 1,530 74,400
2020/08/04 1,510 1,558 1,510 1,547 117,400
2020/08/03 1,463 1,489 1,451 1,486 173,700
2020/07/31 1,503 1,514 1,466 1,469 283,700
2020/07/30 1,573 1,577 1,506 1,511 169,100
2020/07/29 1,598 1,598 1,564 1,564 122,500
2020/07/28 1,636 1,637 1,602 1,604 153,600
2020/07/27 1,590 1,646 1,581 1,642 177,600
2020/07/22 1,625 1,644 1,601 1,601 146,900
2020/07/21 1,585 1,622 1,580 1,620 91,800
2020/07/20 1,589 1,593 1,547 1,590 117,200
2020/07/17 1,623 1,623 1,595 1,595 150,600
2020/07/16 1,610 1,643 1,609 1,620 94,700
2020/07/15 1,566 1,613 1,566 1,607 93,900
2020/07/14 1,585 1,593 1,554 1,556 83,700
2020/07/13 1,556 1,608 1,556 1,601 89,200
2020/07/10 1,578 1,584 1,531 1,531 155,900
2020/07/09 1,560 1,584 1,544 1,565 98,000
2020/07/08 1,571 1,582 1,556 1,556 69,900
2020/07/07 1,578 1,590 1,567 1,574 96,800
2020/07/06 1,538 1,586 1,527 1,578 139,200
2020/07/03 1,560 1,584 1,532 1,541 126,200
2020/07/02 1,578 1,580 1,543 1,549 201,100
2020/07/01 1,660 1,694 1,586 1,594 194,600
2020/06/30 1,775 1,788 1,680 1,680 193,700
2020/06/29 1,786 1,802 1,757 1,760 103,600
2020/06/26 1,805 1,840 1,796 1,840 105,100
2020/06/25 1,805 1,808 1,782 1,788 66,600
2020/06/24 1,827 1,833 1,815 1,821 38,400
2020/06/23 1,829 1,845 1,816 1,826 30,400
2020/06/22 1,820 1,827 1,807 1,821 28,600
2020/06/19 1,840 1,845 1,812 1,829 69,900
2020/06/18 1,791 1,848 1,791 1,845 56,200
2020/06/17 1,845 1,845 1,783 1,794 73,500
2020/06/16 1,785 1,845 1,785 1,842 71,800
2020/06/15 1,820 1,823 1,772 1,773 50,500
2020/06/12 1,799 1,835 1,794 1,831 65,000
2020/06/11 1,898 1,904 1,838 1,839 72,300
2020/06/10 1,914 1,921 1,900 1,902 39,600
2020/06/09 1,930 1,941 1,906 1,919 37,500
2020/06/08 1,950 1,950 1,910 1,928 35,200
2020/06/05 1,951 1,951 1,918 1,928 34,400
2020/06/04 1,941 1,954 1,930 1,954 62,400
2020/06/03 1,945 1,945 1,909 1,941 49,000
2020/06/02 1,900 1,938 1,895 1,926 68,600
2020/06/01 1,907 1,909 1,882 1,909 40,800
2020/05/29 1,926 1,926 1,900 1,910 61,500
2020/05/28 1,926 1,935 1,901 1,915 83,000
2020/05/27 1,915 1,915 1,888 1,905 50,700
2020/05/26 1,890 1,917 1,881 1,911 74,400
2020/05/25 1,844 1,870 1,844 1,869 44,300
2020/05/22 1,820 1,842 1,815 1,833 43,100
2020/05/21 1,824 1,838 1,803 1,820 38,100
2020/05/20 1,800 1,828 1,784 1,828 56,800
2020/05/19 1,820 1,825 1,781 1,804 43,200
2020/05/18 1,783 1,800 1,770 1,788 45,000
2020/05/15 1,791 1,791 1,738 1,786 40,200
2020/05/14 1,795 1,801 1,761 1,761 44,300
2020/05/13 1,782 1,805 1,768 1,803 37,500
2020/05/12 1,840 1,843 1,805 1,809 64,700
2020/05/11 1,735 1,813 1,735 1,812 104,600
2020/05/08 1,670 1,735 1,664 1,735 85,200
2020/05/07 1,645 1,676 1,634 1,655 78,300
2020/05/01 1,708 1,708 1,641 1,663 65,900
2020/04/30 1,650 1,703 1,642 1,680 118,600
2020/04/28 1,595 1,618 1,579 1,618 77,700
2020/04/27 1,596 1,601 1,572 1,588 65,200
2020/04/24 1,594 1,623 1,566 1,598 97,800
2020/04/23 1,560 1,593 1,559 1,592 58,700
2020/04/22 1,571 1,588 1,539 1,560 75,100
2020/04/21 1,552 1,573 1,540 1,571 54,400
2020/04/20 1,550 1,582 1,536 1,571 60,400
2020/04/17 1,542 1,575 1,525 1,552 75,500
2020/04/16 1,482 1,534 1,482 1,519 69,200
2020/04/15 1,528 1,528 1,490 1,505 107,000
2020/04/14 1,506 1,539 1,492 1,528 71,900
2020/04/13 1,507 1,507 1,466 1,480 116,100
2020/04/10 1,551 1,551 1,487 1,522 104,000
2020/04/09 1,600 1,605 1,510 1,554 131,300
2020/04/08 1,505 1,611 1,461 1,591 224,000
2020/04/07 1,472 1,489 1,425 1,455 137,400
2020/04/06 1,280 1,444 1,270 1,424 307,300
2020/04/03 1,421 1,455 1,352 1,370 115,000
2020/04/02 1,429 1,454 1,410 1,446 123,200
2020/04/01 1,496 1,512 1,448 1,455 99,500
2020/03/31 1,545 1,581 1,508 1,521 100,700
2020/03/30 1,537 1,558 1,500 1,549 140,200
2020/03/27 1,580 1,599 1,534 1,577 150,100
2020/03/26 1,560 1,560 1,496 1,521 133,800
2020/03/25 1,593 1,593 1,525 1,583 139,100
2020/03/24 1,482 1,514 1,466 1,513 153,800
2020/03/23 1,409 1,461 1,351 1,452 175,400
2020/03/19 1,317 1,371 1,303 1,371 222,600
2020/03/18 1,319 1,359 1,302 1,307 167,300
2020/03/17 1,227 1,326 1,200 1,316 197,000
2020/03/16 1,270 1,317 1,242 1,257 179,200
2020/03/13 1,241 1,282 1,195 1,240 296,800
2020/03/12 1,420 1,430 1,359 1,378 193,300
2020/03/11 1,467 1,498 1,454 1,462 148,200
2020/03/10 1,435 1,489 1,403 1,477 206,900
2020/03/09 1,521 1,546 1,483 1,495 185,500
2020/03/06 1,622 1,635 1,580 1,586 164,300
2020/03/05 1,664 1,678 1,649 1,661 88,400
2020/03/04 1,639 1,657 1,633 1,644 95,800
2020/03/03 1,729 1,748 1,652 1,652 126,500
2020/03/02 1,601 1,707 1,601 1,685 194,200
2020/02/28 1,655 1,693 1,620 1,631 269,300
2020/02/27 1,780 1,795 1,724 1,731 477,900
2020/02/26 1,832 1,832 1,799 1,819 602,900
2020/02/25 1,832 1,865 1,817 1,850 300,800
2020/02/21 1,907 1,915 1,893 1,895 241,800
2020/02/20 1,939 1,939 1,907 1,907 276,100
2020/02/19 1,920 1,942 1,920 1,928 178,300
2020/02/18 1,932 1,938 1,891 1,906 195,100
2020/02/17 1,976 1,976 1,934 1,934 259,500
2020/02/14 1,997 1,999 1,975 1,986 273,800
2020/02/13 2,004 2,011 1,991 1,994 125,900
2020/02/12 2,032 2,035 2,002 2,002 173,600
2020/02/10 2,008 2,027 2,006 2,021 167,800
2020/02/07 2,043 2,043 2,019 2,029 147,400
2020/02/06 2,018 2,042 2,012 2,032 134,000
2020/02/05 1,998 2,014 1,991 1,999 118,300
2020/02/04 1,965 1,983 1,956 1,983 179,300
2020/02/03 1,961 1,980 1,955 1,967 127,400
2020/01/31 1,986 1,995 1,984 1,986 96,300
2020/01/30 1,997 2,003 1,970 1,974 122,800
2020/01/29 1,995 2,001 1,984 1,997 99,900
2020/01/28 1,998 2,002 1,977 2,002 120,100
2020/01/27 2,010 2,016 1,996 2,004 117,600
2020/01/24 2,060 2,060 2,023 2,023 98,500
2020/01/23 2,055 2,063 2,042 2,047 74,200
2020/01/22 2,060 2,060 2,049 2,049 57,700
2020/01/21 2,053 2,066 2,041 2,045 66,000
2020/01/20 2,057 2,064 2,037 2,040 88,300
2020/01/17 2,035 2,057 2,028 2,042 144,400
2020/01/16 2,018 2,020 2,007 2,015 61,600
2020/01/15 2,024 2,025 2,004 2,013 78,700
2020/01/14 2,027 2,029 2,004 2,013 114,900
2020/01/10 2,027 2,040 2,024 2,024 100,700
2020/01/09 2,025 2,025 2,011 2,019 78,400
2020/01/08 2,022 2,025 1,985 2,008 149,300
2020/01/07 2,021 2,044 2,011 2,037 178,700
2020/01/06 2,011 2,017 1,988 2,007 176,800

このページの先頭へ