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
2022/12/30 1,948 1,966 1,934 1,934 118,900
2022/12/29 1,951 1,955 1,924 1,937 70,200
2022/12/28 1,926 1,960 1,923 1,956 82,600
2022/12/27 1,915 1,935 1,911 1,914 37,800
2022/12/26 1,899 1,914 1,899 1,907 31,100
2022/12/23 1,905 1,916 1,899 1,899 46,000
2022/12/22 1,916 1,922 1,903 1,916 36,200
2022/12/21 1,919 1,934 1,912 1,913 88,300
2022/12/20 1,950 1,962 1,915 1,933 84,900
2022/12/19 1,945 1,957 1,940 1,954 38,900
2022/12/16 1,953 1,965 1,951 1,956 66,800
2022/12/15 1,974 1,984 1,965 1,966 48,100
2022/12/14 1,986 1,986 1,972 1,979 47,000
2022/12/13 1,991 1,999 1,970 1,972 50,600
2022/12/12 1,954 1,982 1,948 1,981 52,700
2022/12/09 1,968 1,988 1,964 1,968 82,500
2022/12/08 1,960 1,963 1,937 1,963 45,400
2022/12/07 1,929 1,963 1,928 1,954 48,700
2022/12/06 1,957 1,960 1,940 1,944 73,000
2022/12/05 1,939 1,956 1,925 1,955 72,700
2022/12/02 1,946 1,952 1,927 1,946 75,400
2022/12/01 1,970 1,970 1,950 1,956 57,700
2022/11/30 1,963 1,979 1,958 1,958 76,800
2022/11/29 1,973 1,977 1,957 1,977 48,900
2022/11/28 1,968 1,977 1,948 1,976 49,900
2022/11/25 1,965 1,981 1,961 1,968 54,400
2022/11/24 1,975 1,990 1,955 1,955 70,500
2022/11/22 1,960 1,980 1,960 1,972 64,800
2022/11/21 1,942 1,965 1,940 1,959 58,200
2022/11/18 1,948 1,969 1,937 1,938 85,200
2022/11/17 1,908 1,949 1,908 1,949 68,600
2022/11/16 1,900 1,913 1,884 1,908 81,000
2022/11/15 1,863 1,900 1,854 1,893 113,900
2022/11/14 1,860 1,865 1,839 1,863 108,300
2022/11/11 1,862 1,874 1,842 1,860 109,600
2022/11/10 1,832 1,840 1,819 1,830 81,700
2022/11/09 1,851 1,860 1,834 1,844 94,100
2022/11/08 1,850 1,864 1,845 1,863 65,100
2022/11/07 1,851 1,854 1,838 1,843 75,000
2022/11/04 1,848 1,865 1,843 1,845 74,700
2022/11/02 1,855 1,863 1,847 1,848 106,900
2022/11/01 1,860 1,868 1,851 1,862 78,800
2022/10/31 1,864 1,869 1,844 1,867 83,000
2022/10/28 1,840 1,859 1,835 1,854 143,700
2022/10/27 1,848 1,860 1,841 1,849 79,900
2022/10/26 1,877 1,877 1,850 1,850 92,400
2022/10/25 1,870 1,893 1,859 1,871 101,200
2022/10/24 1,895 1,895 1,848 1,863 154,800
2022/10/21 1,905 1,922 1,904 1,904 75,100
2022/10/20 1,913 1,921 1,904 1,914 75,100
2022/10/19 1,950 1,952 1,923 1,929 80,200
2022/10/18 1,899 1,951 1,897 1,949 123,200
2022/10/17 1,927 1,940 1,893 1,893 122,600
2022/10/14 1,920 1,954 1,917 1,940 123,800
2022/10/13 1,915 1,930 1,877 1,901 187,900
2022/10/12 1,915 1,948 1,904 1,925 241,300
2022/10/11 1,954 1,972 1,895 1,936 316,800
2022/10/07 2,068 2,088 2,026 2,044 150,900
2022/10/06 2,096 2,115 2,086 2,089 121,000
2022/10/05 2,147 2,147 2,071 2,074 143,300
2022/10/04 2,106 2,153 2,106 2,136 142,900
2022/10/03 2,131 2,132 2,059 2,097 105,500
2022/09/30 2,148 2,179 2,141 2,156 92,300
2022/09/29 2,133 2,180 2,126 2,167 114,600
2022/09/28 2,143 2,143 2,075 2,133 127,400
2022/09/27 2,157 2,178 2,117 2,153 110,100
2022/09/26 2,130 2,164 2,119 2,141 152,400
2022/09/22 2,122 2,145 2,115 2,133 145,400
2022/09/21 2,110 2,124 2,105 2,117 81,700
2022/09/20 2,094 2,114 2,085 2,113 91,500
2022/09/16 2,058 2,084 2,055 2,079 78,000
2022/09/15 2,006 2,061 2,006 2,060 88,100
2022/09/14 2,000 2,013 1,989 2,005 63,100
2022/09/13 2,031 2,035 2,019 2,028 43,300
2022/09/12 2,023 2,040 2,018 2,031 45,700
2022/09/09 1,985 2,017 1,985 2,008 72,100
2022/09/08 1,992 2,009 1,983 1,990 78,500
2022/09/07 1,970 1,988 1,933 1,969 74,600
2022/09/06 1,946 2,024 1,943 1,990 136,300
2022/09/05 1,970 1,979 1,956 1,966 109,000
2022/09/02 2,012 2,015 1,977 1,986 105,100
2022/09/01 2,084 2,093 2,012 2,012 122,100
2022/08/31 2,066 2,107 2,061 2,101 132,300
2022/08/30 2,087 2,093 2,056 2,082 492,700
2022/08/29 2,086 2,108 2,057 2,104 867,000
2022/08/26 2,108 2,108 2,073 2,097 220,400
2022/08/25 2,145 2,148 2,106 2,113 217,800
2022/08/24 2,163 2,174 2,121 2,123 190,600
2022/08/23 2,150 2,159 2,137 2,147 170,200
2022/08/22 2,130 2,156 2,130 2,152 155,000
2022/08/19 2,140 2,156 2,138 2,142 157,600
2022/08/18 2,131 2,137 2,103 2,130 201,100
2022/08/17 2,171 2,174 2,138 2,140 136,300
2022/08/16 2,154 2,173 2,141 2,155 128,600
2022/08/15 2,198 2,200 2,152 2,154 261,900
2022/08/12 2,202 2,209 2,186 2,196 161,300
2022/08/10 2,181 2,190 2,165 2,184 124,300
2022/08/09 2,224 2,233 2,181 2,186 155,000
2022/08/08 2,250 2,267 2,210 2,215 152,500
2022/08/05 2,217 2,240 2,211 2,235 130,500
2022/08/04 2,193 2,213 2,177 2,202 111,700
2022/08/03 2,174 2,188 2,155 2,172 91,600
2022/08/02 2,183 2,195 2,167 2,181 86,500
2022/08/01 2,160 2,194 2,159 2,191 107,200
2022/07/29 2,177 2,183 2,151 2,157 326,600
2022/07/28 2,140 2,171 2,124 2,171 82,300
2022/07/27 2,130 2,140 2,119 2,128 61,000
2022/07/26 2,181 2,183 2,125 2,133 98,500
2022/07/25 2,166 2,182 2,157 2,172 88,400
2022/07/22 2,178 2,187 2,140 2,173 562,200
2022/07/21 2,172 2,197 2,167 2,171 68,900
2022/07/20 2,164 2,178 2,142 2,168 74,700
2022/07/19 2,165 2,171 2,103 2,135 92,600
2022/07/15 2,162 2,169 2,134 2,146 277,600
2022/07/14 2,112 2,156 2,112 2,151 83,300
2022/07/13 2,080 2,128 2,075 2,126 77,000
2022/07/12 2,098 2,099 2,066 2,084 98,300
2022/07/11 2,075 2,124 2,074 2,110 97,100
2022/07/08 2,044 2,094 2,036 2,066 251,000
2022/07/07 2,130 2,131 2,039 2,042 215,400
2022/07/06 2,194 2,198 2,134 2,135 226,200
2022/07/05 2,201 2,239 2,162 2,206 516,700
2022/07/04 2,048 2,091 2,042 2,064 96,900
2022/07/01 2,076 2,078 2,041 2,048 106,500
2022/06/30 2,097 2,098 2,061 2,063 63,000
2022/06/29 2,057 2,095 2,057 2,092 115,500
2022/06/28 2,051 2,086 2,051 2,086 56,300
2022/06/27 2,074 2,082 2,039 2,047 49,900
2022/06/24 2,049 2,071 2,039 2,066 67,100
2022/06/23 2,013 2,048 2,013 2,040 40,500
2022/06/22 2,045 2,050 2,017 2,017 36,200
2022/06/21 2,023 2,056 2,020 2,033 45,400
2022/06/20 2,033 2,042 2,006 2,025 27,700
2022/06/17 2,018 2,045 2,002 2,038 61,000
2022/06/16 2,053 2,076 2,033 2,048 39,800
2022/06/15 2,063 2,064 2,030 2,030 51,700
2022/06/14 2,041 2,073 2,030 2,073 75,400
2022/06/13 2,070 2,091 2,056 2,073 57,300
2022/06/10 2,102 2,124 2,090 2,104 72,100
2022/06/09 2,110 2,130 2,098 2,107 78,900
2022/06/08 2,092 2,117 2,087 2,112 85,600
2022/06/07 2,084 2,104 2,071 2,087 75,600
2022/06/06 2,030 2,074 2,022 2,074 82,500
2022/06/03 2,010 2,034 2,007 2,033 68,200
2022/06/02 1,984 2,013 1,978 2,002 70,700
2022/06/01 1,960 1,997 1,950 1,997 67,600
2022/05/31 1,988 1,999 1,962 1,962 83,200
2022/05/30 1,992 1,996 1,973 1,987 147,900
2022/05/27 1,965 1,970 1,944 1,965 51,800
2022/05/26 1,927 1,964 1,927 1,941 44,000
2022/05/25 1,953 1,953 1,922 1,924 38,600
2022/05/24 1,984 1,984 1,940 1,947 63,100
2022/05/23 1,982 1,993 1,978 1,987 92,500
2022/05/20 1,931 1,962 1,930 1,957 49,200
2022/05/19 1,910 1,941 1,901 1,940 35,900
2022/05/18 1,950 1,960 1,927 1,933 41,200
2022/05/17 1,951 1,953 1,934 1,944 40,300
2022/05/16 1,950 1,960 1,931 1,949 44,300
2022/05/13 1,912 1,943 1,908 1,943 87,400
2022/05/12 1,910 1,914 1,888 1,899 46,600
2022/05/11 1,894 1,920 1,890 1,907 47,600
2022/05/10 1,908 1,914 1,885 1,904 57,200
2022/05/09 1,908 1,925 1,860 1,903 59,400
2022/05/06 1,877 1,916 1,864 1,912 105,600
2022/05/02 1,853 1,883 1,845 1,883 79,600
2022/04/28 1,850 1,862 1,832 1,860 56,300
2022/04/27 1,798 1,850 1,798 1,842 105,700
2022/04/26 1,798 1,826 1,797 1,821 40,000
2022/04/25 1,783 1,803 1,783 1,795 35,300
2022/04/22 1,814 1,827 1,804 1,809 33,400
2022/04/21 1,812 1,857 1,812 1,842 46,300
2022/04/20 1,849 1,853 1,825 1,835 60,100
2022/04/19 1,804 1,811 1,790 1,799 34,300
2022/04/18 1,800 1,812 1,775 1,799 46,200
2022/04/15 1,800 1,825 1,800 1,815 40,400
2022/04/14 1,815 1,823 1,794 1,812 60,000
2022/04/13 1,860 1,866 1,814 1,818 71,500
2022/04/12 1,828 1,866 1,828 1,860 93,500
2022/04/11 1,868 1,885 1,836 1,836 98,900
2022/04/08 1,820 1,873 1,803 1,853 178,600
2022/04/07 1,785 1,803 1,772 1,796 52,500
2022/04/06 1,810 1,821 1,798 1,800 45,300
2022/04/05 1,805 1,818 1,793 1,811 59,400
2022/04/04 1,793 1,793 1,777 1,783 37,200
2022/04/01 1,788 1,807 1,777 1,795 42,500
2022/03/31 1,780 1,822 1,778 1,793 64,200
2022/03/30 1,800 1,800 1,780 1,800 57,300
2022/03/29 1,756 1,781 1,744 1,781 60,200
2022/03/28 1,788 1,788 1,762 1,767 44,200
2022/03/25 1,780 1,797 1,780 1,793 41,100
2022/03/24 1,778 1,782 1,750 1,770 51,900
2022/03/23 1,787 1,800 1,785 1,785 52,100
2022/03/22 1,798 1,800 1,784 1,785 74,300
2022/03/18 1,793 1,808 1,783 1,785 123,200
2022/03/17 1,804 1,823 1,798 1,818 70,100
2022/03/16 1,790 1,807 1,782 1,798 74,300
2022/03/15 1,754 1,787 1,754 1,782 70,900
2022/03/14 1,746 1,770 1,742 1,751 47,600
2022/03/11 1,758 1,768 1,740 1,740 68,800
2022/03/10 1,761 1,771 1,748 1,764 71,900
2022/03/09 1,763 1,763 1,725 1,730 65,800
2022/03/08 1,780 1,785 1,744 1,749 97,000
2022/03/07 1,769 1,794 1,764 1,791 98,900
2022/03/04 1,768 1,796 1,758 1,787 78,700
2022/03/03 1,808 1,809 1,765 1,768 88,200
2022/03/02 1,770 1,803 1,756 1,792 108,900
2022/03/01 1,781 1,813 1,768 1,799 188,500
2022/02/28 1,700 1,789 1,698 1,789 273,000
2022/02/25 1,676 1,706 1,657 1,703 323,400
2022/02/24 1,697 1,703 1,674 1,690 479,600
2022/02/22 1,694 1,700 1,671 1,695 195,500
2022/02/21 1,751 1,753 1,717 1,721 202,000
2022/02/18 1,772 1,783 1,758 1,759 230,200
2022/02/17 1,782 1,792 1,773 1,775 100,700
2022/02/16 1,795 1,795 1,778 1,779 126,600
2022/02/15 1,767 1,770 1,750 1,769 118,700
2022/02/14 1,750 1,769 1,742 1,761 116,800
2022/02/10 1,749 1,764 1,739 1,764 114,200
2022/02/09 1,750 1,752 1,732 1,738 79,300
2022/02/08 1,728 1,748 1,723 1,748 81,700
2022/02/07 1,719 1,730 1,711 1,719 113,600
2022/02/04 1,715 1,722 1,695 1,716 144,100
2022/02/03 1,699 1,713 1,691 1,704 77,700
2022/02/02 1,697 1,708 1,680 1,705 111,000
2022/02/01 1,655 1,681 1,650 1,676 94,100
2022/01/31 1,624 1,659 1,624 1,654 98,300
2022/01/28 1,629 1,639 1,612 1,617 600,700
2022/01/27 1,634 1,640 1,602 1,603 132,800
2022/01/26 1,643 1,658 1,638 1,644 45,300
2022/01/25 1,649 1,650 1,637 1,645 55,800
2022/01/24 1,629 1,659 1,627 1,659 104,100
2022/01/21 1,620 1,635 1,611 1,635 260,100
2022/01/20 1,620 1,643 1,619 1,628 75,300
2022/01/19 1,632 1,647 1,616 1,623 87,400
2022/01/18 1,656 1,678 1,644 1,645 88,800
2022/01/17 1,651 1,666 1,640 1,647 111,700
2022/01/14 1,686 1,686 1,652 1,656 226,000
2022/01/13 1,712 1,719 1,668 1,674 178,000
2022/01/12 1,722 1,733 1,716 1,725 91,900
2022/01/11 1,700 1,718 1,689 1,716 133,300
2022/01/07 1,700 1,726 1,693 1,707 183,700
2022/01/06 1,764 1,766 1,689 1,690 192,000
2022/01/05 1,743 1,795 1,732 1,778 253,200
2022/01/04 1,730 1,757 1,689 1,743 204,100

このページの先頭へ