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
2023/12/29 2,838 2,870 2,818 2,846 172,900
2023/12/28 2,878 2,878 2,773 2,807 212,000
2023/12/27 2,738 2,740 2,717 2,728 64,100
2023/12/26 2,744 2,761 2,728 2,736 63,500
2023/12/25 2,738 2,758 2,722 2,740 79,000
2023/12/22 2,689 2,731 2,689 2,720 86,400
2023/12/21 2,712 2,712 2,671 2,689 81,300
2023/12/20 2,701 2,751 2,701 2,732 86,900
2023/12/19 2,666 2,731 2,654 2,730 106,000
2023/12/18 2,650 2,684 2,611 2,675 103,500
2023/12/15 2,697 2,697 2,643 2,672 152,800
2023/12/14 2,686 2,710 2,661 2,700 89,400
2023/12/13 2,703 2,718 2,679 2,686 65,100
2023/12/12 2,680 2,713 2,679 2,703 86,900
2023/12/11 2,670 2,676 2,646 2,671 71,900
2023/12/08 2,654 2,683 2,643 2,665 108,500
2023/12/07 2,662 2,670 2,634 2,637 103,400
2023/12/06 2,674 2,694 2,664 2,693 107,900
2023/12/05 2,699 2,708 2,660 2,661 102,000
2023/12/04 2,720 2,728 2,688 2,706 91,300
2023/12/01 2,750 2,755 2,732 2,733 83,600
2023/11/30 2,749 2,759 2,728 2,749 90,100
2023/11/29 2,748 2,755 2,710 2,710 47,100
2023/11/28 2,707 2,740 2,701 2,740 57,400
2023/11/27 2,740 2,744 2,699 2,704 51,100
2023/11/24 2,731 2,739 2,714 2,732 46,200
2023/11/22 2,711 2,737 2,700 2,727 46,900
2023/11/21 2,703 2,736 2,687 2,721 62,000
2023/11/20 2,739 2,741 2,709 2,709 75,900
2023/11/17 2,698 2,724 2,675 2,724 67,000
2023/11/16 2,721 2,725 2,680 2,680 73,500
2023/11/15 2,745 2,762 2,721 2,742 76,900
2023/11/14 2,759 2,772 2,735 2,747 60,400
2023/11/13 2,759 2,769 2,725 2,750 85,300
2023/11/10 2,735 2,758 2,724 2,755 69,200
2023/11/09 2,696 2,772 2,683 2,759 105,800
2023/11/08 2,750 2,750 2,684 2,718 92,700
2023/11/07 2,750 2,783 2,744 2,755 120,500
2023/11/06 2,745 2,769 2,728 2,746 120,700
2023/11/02 2,746 2,750 2,691 2,713 106,700
2023/11/01 2,766 2,766 2,722 2,736 156,000
2023/10/31 2,688 2,759 2,652 2,754 166,200
2023/10/30 2,670 2,700 2,654 2,663 112,400
2023/10/27 2,643 2,680 2,628 2,680 114,500
2023/10/26 2,616 2,656 2,612 2,635 96,900
2023/10/25 2,588 2,652 2,575 2,634 140,000
2023/10/24 2,550 2,590 2,515 2,568 93,000
2023/10/23 2,560 2,587 2,553 2,559 80,000
2023/10/20 2,585 2,605 2,568 2,577 80,800
2023/10/19 2,580 2,611 2,566 2,585 59,000
2023/10/18 2,598 2,603 2,542 2,598 91,600
2023/10/17 2,564 2,609 2,551 2,574 86,100
2023/10/16 2,575 2,575 2,521 2,546 191,400
2023/10/13 2,650 2,657 2,585 2,593 211,100
2023/10/12 2,676 2,700 2,649 2,665 163,200
2023/10/11 2,674 2,745 2,661 2,674 207,800
2023/10/10 2,650 2,680 2,585 2,674 525,600
2023/10/06 2,730 2,755 2,683 2,735 327,600
2023/10/05 2,698 2,723 2,681 2,701 222,400
2023/10/04 2,633 2,719 2,621 2,665 205,500
2023/10/03 2,684 2,705 2,659 2,676 116,000
2023/10/02 2,745 2,751 2,662 2,668 190,200
2023/09/29 2,760 2,786 2,700 2,712 146,900
2023/09/28 2,801 2,801 2,722 2,757 127,700
2023/09/27 2,786 2,822 2,761 2,821 124,500
2023/09/26 2,834 2,835 2,787 2,808 100,700
2023/09/25 2,788 2,839 2,761 2,834 105,300
2023/09/22 2,775 2,805 2,752 2,788 123,900
2023/09/21 2,794 2,838 2,791 2,803 87,400
2023/09/20 2,864 2,868 2,776 2,794 135,300
2023/09/19 2,879 2,899 2,852 2,876 121,800
2023/09/15 2,929 2,934 2,880 2,883 154,600
2023/09/14 2,915 2,941 2,898 2,929 87,200
2023/09/13 2,982 2,982 2,901 2,906 100,100
2023/09/12 2,917 2,988 2,914 2,983 105,100
2023/09/11 2,953 2,986 2,896 2,909 120,600
2023/09/08 2,994 2,994 2,965 2,974 100,400
2023/09/07 2,975 2,982 2,953 2,982 127,700
2023/09/06 3,010 3,035 2,965 2,990 174,500
2023/09/05 3,035 3,040 2,998 3,010 128,100
2023/09/04 3,030 3,095 3,030 3,045 213,600
2023/09/01 2,958 3,065 2,955 3,025 335,300
2023/08/31 2,846 2,983 2,832 2,976 384,800
2023/08/30 2,763 2,827 2,737 2,820 601,900
2023/08/29 2,798 2,814 2,776 2,809 980,400
2023/08/28 2,830 2,833 2,777 2,798 278,800
2023/08/25 2,831 2,852 2,796 2,833 245,500
2023/08/24 2,828 2,845 2,791 2,831 309,500
2023/08/23 2,720 2,869 2,715 2,837 605,300
2023/08/22 2,827 2,877 2,655 2,706 1,105,500
2023/08/21 2,545 2,608 2,545 2,577 144,900
2023/08/18 2,610 2,610 2,539 2,549 225,700
2023/08/17 2,668 2,668 2,619 2,639 231,900
2023/08/16 2,715 2,715 2,664 2,664 180,900
2023/08/15 2,739 2,740 2,705 2,705 188,300
2023/08/14 2,737 2,771 2,720 2,736 148,000
2023/08/10 2,708 2,739 2,686 2,738 124,500
2023/08/09 2,728 2,738 2,698 2,709 173,600
2023/08/08 2,710 2,744 2,695 2,740 108,600
2023/08/07 2,677 2,709 2,650 2,709 103,000
2023/08/04 2,615 2,685 2,606 2,685 158,600
2023/08/03 2,618 2,619 2,592 2,597 149,200
2023/08/02 2,578 2,625 2,565 2,618 178,300
2023/08/01 2,544 2,593 2,526 2,585 173,700
2023/07/31 2,543 2,546 2,513 2,530 244,200
2023/07/28 2,494 2,524 2,483 2,523 192,800
2023/07/27 2,504 2,516 2,497 2,512 203,500
2023/07/26 2,515 2,524 2,484 2,509 128,500
2023/07/25 2,551 2,573 2,520 2,522 130,300
2023/07/24 2,540 2,567 2,528 2,548 160,000
2023/07/21 2,523 2,530 2,493 2,517 114,200
2023/07/20 2,510 2,560 2,510 2,523 173,400
2023/07/19 2,490 2,513 2,479 2,513 131,500
2023/07/18 2,475 2,480 2,458 2,474 145,800
2023/07/14 2,485 2,492 2,445 2,450 140,000
2023/07/13 2,466 2,478 2,454 2,476 150,000
2023/07/12 2,440 2,475 2,434 2,449 110,100
2023/07/11 2,472 2,473 2,438 2,438 117,900
2023/07/10 2,457 2,475 2,435 2,457 114,600
2023/07/07 2,484 2,484 2,424 2,460 122,800
2023/07/06 2,457 2,503 2,439 2,495 194,200
2023/07/05 2,490 2,535 2,382 2,464 538,800
2023/07/04 2,440 2,517 2,425 2,502 393,600
2023/07/03 2,364 2,435 2,364 2,427 143,400
2023/06/30 2,384 2,385 2,336 2,346 126,500
2023/06/29 2,400 2,419 2,366 2,384 133,900
2023/06/28 2,366 2,366 2,335 2,359 86,800
2023/06/27 2,334 2,348 2,323 2,345 42,100
2023/06/26 2,372 2,372 2,326 2,337 47,600
2023/06/23 2,400 2,406 2,361 2,372 63,200
2023/06/22 2,406 2,411 2,382 2,392 51,600
2023/06/21 2,374 2,460 2,374 2,406 133,100
2023/06/20 2,375 2,384 2,362 2,384 48,500
2023/06/19 2,380 2,392 2,370 2,389 48,900
2023/06/16 2,352 2,380 2,340 2,380 67,800
2023/06/15 2,362 2,383 2,353 2,353 72,800
2023/06/14 2,355 2,365 2,342 2,365 64,700
2023/06/13 2,369 2,369 2,345 2,346 49,800
2023/06/12 2,357 2,367 2,350 2,359 59,300
2023/06/09 2,330 2,356 2,318 2,351 102,900
2023/06/08 2,323 2,328 2,291 2,301 67,300
2023/06/07 2,325 2,340 2,307 2,320 86,600
2023/06/06 2,333 2,345 2,308 2,327 66,200
2023/06/05 2,350 2,357 2,312 2,332 86,200
2023/06/02 2,320 2,333 2,294 2,330 78,300
2023/06/01 2,280 2,322 2,278 2,305 66,300
2023/05/31 2,270 2,289 2,254 2,285 88,600
2023/05/30 2,302 2,305 2,272 2,293 44,000
2023/05/29 2,334 2,338 2,299 2,310 58,100
2023/05/26 2,262 2,324 2,258 2,319 72,400
2023/05/25 2,242 2,274 2,239 2,264 54,800
2023/05/24 2,271 2,272 2,242 2,255 61,200
2023/05/23 2,330 2,330 2,271 2,279 71,200
2023/05/22 2,323 2,332 2,301 2,330 42,500
2023/05/19 2,360 2,360 2,321 2,323 46,900
2023/05/18 2,380 2,380 2,340 2,352 61,900
2023/05/17 2,395 2,400 2,371 2,371 55,300
2023/05/16 2,365 2,405 2,356 2,394 69,000
2023/05/15 2,375 2,391 2,352 2,372 67,300
2023/05/12 2,332 2,364 2,321 2,360 61,700
2023/05/11 2,307 2,319 2,299 2,306 30,500
2023/05/10 2,319 2,349 2,305 2,320 50,100
2023/05/09 2,328 2,332 2,310 2,318 55,200
2023/05/08 2,290 2,335 2,286 2,308 62,000
2023/05/02 2,319 2,319 2,285 2,300 54,100
2023/05/01 2,304 2,319 2,293 2,319 51,300
2023/04/28 2,280 2,297 2,265 2,287 66,800
2023/04/27 2,251 2,277 2,242 2,264 66,800
2023/04/26 2,292 2,297 2,264 2,266 76,100
2023/04/25 2,350 2,355 2,306 2,316 84,200
2023/04/24 2,285 2,336 2,283 2,332 75,200
2023/04/21 2,350 2,374 2,278 2,292 184,900
2023/04/20 2,282 2,309 2,276 2,286 70,000
2023/04/19 2,325 2,325 2,282 2,312 64,800
2023/04/18 2,296 2,332 2,285 2,325 80,800
2023/04/17 2,263 2,305 2,253 2,291 86,900
2023/04/14 2,350 2,351 2,249 2,263 170,600
2023/04/13 2,210 2,360 2,210 2,355 411,000
2023/04/12 2,170 2,188 2,164 2,170 64,200
2023/04/11 2,166 2,177 2,153 2,169 45,900
2023/04/10 2,152 2,169 2,143 2,169 61,100
2023/04/07 2,137 2,148 2,129 2,140 59,900
2023/04/06 2,137 2,140 2,120 2,139 72,700
2023/04/05 2,159 2,170 2,132 2,139 70,000
2023/04/04 2,178 2,183 2,145 2,169 72,400
2023/04/03 2,162 2,178 2,149 2,170 51,300
2023/03/31 2,150 2,159 2,139 2,147 52,600
2023/03/30 2,151 2,151 2,128 2,145 48,200
2023/03/29 2,120 2,164 2,119 2,161 91,100
2023/03/28 2,122 2,122 2,096 2,107 44,800
2023/03/27 2,134 2,141 2,106 2,109 60,400
2023/03/24 2,089 2,118 2,073 2,111 54,800
2023/03/23 2,084 2,102 2,073 2,101 30,100
2023/03/22 2,096 2,103 2,080 2,099 46,400
2023/03/20 2,085 2,085 2,053 2,054 49,100
2023/03/17 2,111 2,116 2,095 2,105 51,200
2023/03/16 2,081 2,088 2,065 2,084 58,900
2023/03/15 2,089 2,121 2,071 2,117 64,600
2023/03/14 2,073 2,073 2,034 2,063 78,100
2023/03/13 2,072 2,095 2,057 2,094 58,900
2023/03/10 2,117 2,117 2,077 2,081 88,400
2023/03/09 2,100 2,134 2,096 2,126 72,700
2023/03/08 2,079 2,105 2,079 2,105 67,400
2023/03/07 2,065 2,081 2,057 2,074 81,400
2023/03/06 2,085 2,105 2,056 2,061 105,200
2023/03/03 2,041 2,080 2,038 2,077 125,900
2023/03/02 2,010 2,036 2,003 2,034 103,700
2023/03/01 1,996 2,010 1,984 2,010 68,700
2023/02/28 1,979 2,010 1,975 1,996 113,600
2023/02/27 1,985 1,985 1,957 1,967 355,800
2023/02/24 2,006 2,023 1,992 2,020 745,300
2023/02/22 2,035 2,035 2,013 2,015 184,500
2023/02/21 2,057 2,060 2,026 2,027 253,600
2023/02/20 2,051 2,068 2,049 2,057 153,200
2023/02/17 2,047 2,055 2,040 2,040 46,400
2023/02/16 2,035 2,062 2,034 2,059 81,200
2023/02/15 2,039 2,043 2,027 2,039 89,400
2023/02/14 2,020 2,035 2,017 2,035 65,100
2023/02/13 2,009 2,020 2,000 2,014 89,600
2023/02/10 2,023 2,033 2,003 2,012 66,100
2023/02/09 2,036 2,045 2,023 2,030 66,100
2023/02/08 2,050 2,054 2,040 2,053 49,300
2023/02/07 2,030 2,070 2,030 2,047 90,500
2023/02/06 2,043 2,046 2,024 2,040 85,300
2023/02/03 2,060 2,062 2,017 2,021 101,800
2023/02/02 2,074 2,077 2,062 2,066 45,600
2023/02/01 2,065 2,091 2,063 2,067 55,400
2023/01/31 2,070 2,082 2,052 2,063 68,900
2023/01/30 2,033 2,066 2,030 2,059 75,700
2023/01/27 2,037 2,045 2,023 2,037 253,700
2023/01/26 2,032 2,038 2,021 2,035 43,800
2023/01/25 2,016 2,040 2,016 2,032 67,100
2023/01/24 2,015 2,029 2,011 2,015 60,600
2023/01/23 2,016 2,036 2,010 2,021 96,000
2023/01/20 2,000 2,025 1,991 2,016 507,100
2023/01/19 1,974 1,992 1,974 1,990 136,500
2023/01/18 1,955 1,992 1,955 1,968 143,300
2023/01/17 1,952 1,959 1,937 1,945 57,300
2023/01/16 1,943 1,967 1,936 1,952 97,800
2023/01/13 1,934 1,955 1,925 1,945 257,300
2023/01/12 1,949 1,949 1,919 1,925 81,700
2023/01/11 1,910 1,969 1,909 1,954 125,500
2023/01/10 1,903 1,924 1,870 1,908 203,900
2023/01/06 1,928 1,947 1,886 1,894 271,800
2023/01/05 1,918 1,932 1,911 1,932 90,900
2023/01/04 1,935 1,937 1,904 1,904 115,400

このページの先頭へ