ハイマックス(4299)の株価時系列情報
ハイマックス(4299)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,402 | 1,402 | 1,382 | 1,394 | 4,600 |
| 2024/05/01 | 1,394 | 1,395 | 1,377 | 1,381 | 2,900 |
| 2024/04/30 | 1,393 | 1,393 | 1,378 | 1,385 | 4,100 |
| 2024/04/26 | 1,377 | 1,379 | 1,371 | 1,379 | 4,000 |
| 2024/04/25 | 1,378 | 1,387 | 1,376 | 1,376 | 2,300 |
| 2024/04/24 | 1,375 | 1,386 | 1,375 | 1,378 | 5,300 |
| 2024/04/23 | 1,381 | 1,381 | 1,370 | 1,375 | 2,000 |
| 2024/04/22 | 1,378 | 1,380 | 1,368 | 1,373 | 4,500 |
| 2024/04/19 | 1,384 | 1,384 | 1,371 | 1,371 | 8,800 |
| 2024/04/18 | 1,389 | 1,389 | 1,383 | 1,388 | 2,500 |
| 2024/04/17 | 1,385 | 1,391 | 1,385 | 1,385 | 4,300 |
| 2024/04/16 | 1,393 | 1,394 | 1,383 | 1,385 | 5,000 |
| 2024/04/15 | 1,389 | 1,399 | 1,389 | 1,393 | 3,000 |
| 2024/04/12 | 1,391 | 1,403 | 1,390 | 1,398 | 6,100 |
| 2024/04/11 | 1,403 | 1,403 | 1,392 | 1,395 | 2,400 |
| 2024/04/10 | 1,410 | 1,410 | 1,397 | 1,408 | 2,000 |
| 2024/04/09 | 1,402 | 1,411 | 1,398 | 1,411 | 2,900 |
| 2024/04/08 | 1,409 | 1,410 | 1,391 | 1,399 | 8,100 |
| 2024/04/05 | 1,375 | 1,415 | 1,375 | 1,409 | 5,900 |
| 2024/04/04 | 1,387 | 1,395 | 1,385 | 1,386 | 7,000 |
| 2024/04/03 | 1,389 | 1,395 | 1,380 | 1,387 | 7,500 |
| 2024/04/02 | 1,408 | 1,408 | 1,395 | 1,395 | 7,800 |
| 2024/04/01 | 1,418 | 1,428 | 1,410 | 1,410 | 6,400 |
| 2024/03/29 | 1,417 | 1,438 | 1,414 | 1,426 | 6,700 |
| 2024/03/28 | 1,430 | 1,446 | 1,416 | 1,439 | 59,800 |
| 2024/03/27 | 1,468 | 1,505 | 1,466 | 1,505 | 106,800 |
| 2024/03/26 | 1,485 | 1,485 | 1,471 | 1,477 | 11,900 |
| 2024/03/25 | 1,490 | 1,503 | 1,490 | 1,495 | 9,000 |
| 2024/03/22 | 1,470 | 1,482 | 1,469 | 1,482 | 6,000 |
| 2024/03/21 | 1,469 | 1,470 | 1,463 | 1,470 | 5,200 |
| 2024/03/19 | 1,461 | 1,465 | 1,445 | 1,465 | 5,500 |
| 2024/03/18 | 1,448 | 1,464 | 1,443 | 1,462 | 6,700 |
| 2024/03/15 | 1,440 | 1,449 | 1,434 | 1,448 | 5,200 |
| 2024/03/14 | 1,429 | 1,440 | 1,427 | 1,440 | 13,500 |
| 2024/03/13 | 1,450 | 1,469 | 1,420 | 1,428 | 49,200 |
| 2024/03/12 | 1,402 | 1,440 | 1,402 | 1,440 | 53,900 |
| 2024/03/11 | 1,426 | 1,437 | 1,412 | 1,418 | 78,000 |
| 2024/03/08 | 1,404 | 1,428 | 1,404 | 1,428 | 42,400 |
| 2024/03/07 | 1,421 | 1,428 | 1,410 | 1,412 | 8,600 |
| 2024/03/06 | 1,395 | 1,430 | 1,395 | 1,412 | 42,500 |
| 2024/03/05 | 1,408 | 1,414 | 1,400 | 1,408 | 3,100 |
| 2024/03/04 | 1,423 | 1,423 | 1,406 | 1,411 | 5,900 |
| 2024/03/01 | 1,419 | 1,425 | 1,412 | 1,420 | 3,300 |
| 2024/02/29 | 1,437 | 1,437 | 1,420 | 1,420 | 4,600 |
| 2024/02/28 | 1,415 | 1,425 | 1,413 | 1,425 | 7,600 |
| 2024/02/27 | 1,409 | 1,414 | 1,409 | 1,413 | 5,300 |
| 2024/02/26 | 1,405 | 1,412 | 1,403 | 1,404 | 5,000 |
| 2024/02/22 | 1,404 | 1,406 | 1,400 | 1,406 | 3,600 |
| 2024/02/21 | 1,398 | 1,400 | 1,396 | 1,396 | 2,400 |
| 2024/02/20 | 1,408 | 1,408 | 1,396 | 1,398 | 4,400 |
| 2024/02/19 | 1,404 | 1,404 | 1,393 | 1,402 | 2,800 |
| 2024/02/16 | 1,407 | 1,407 | 1,391 | 1,404 | 5,700 |
| 2024/02/15 | 1,393 | 1,394 | 1,390 | 1,391 | 3,600 |
| 2024/02/14 | 1,396 | 1,402 | 1,393 | 1,394 | 5,700 |
| 2024/02/13 | 1,407 | 1,407 | 1,399 | 1,407 | 3,500 |
| 2024/02/09 | 1,401 | 1,401 | 1,391 | 1,393 | 7,600 |
| 2024/02/08 | 1,411 | 1,413 | 1,402 | 1,409 | 2,000 |
| 2024/02/07 | 1,411 | 1,415 | 1,402 | 1,402 | 4,700 |
| 2024/02/06 | 1,418 | 1,418 | 1,412 | 1,412 | 1,400 |
| 2024/02/05 | 1,415 | 1,422 | 1,414 | 1,414 | 2,900 |
| 2024/02/02 | 1,427 | 1,427 | 1,413 | 1,414 | 2,700 |
| 2024/02/01 | 1,446 | 1,446 | 1,413 | 1,413 | 4,700 |
| 2024/01/31 | 1,427 | 1,438 | 1,411 | 1,438 | 5,100 |
| 2024/01/30 | 1,424 | 1,424 | 1,414 | 1,421 | 4,500 |
| 2024/01/29 | 1,412 | 1,419 | 1,411 | 1,419 | 3,600 |
| 2024/01/26 | 1,410 | 1,421 | 1,407 | 1,411 | 4,100 |
| 2024/01/25 | 1,434 | 1,434 | 1,410 | 1,410 | 3,500 |
| 2024/01/24 | 1,444 | 1,444 | 1,408 | 1,409 | 5,800 |
| 2024/01/23 | 1,430 | 1,444 | 1,426 | 1,444 | 3,500 |
| 2024/01/22 | 1,420 | 1,420 | 1,416 | 1,416 | 1,800 |
| 2024/01/19 | 1,408 | 1,423 | 1,404 | 1,420 | 3,600 |
| 2024/01/18 | 1,420 | 1,434 | 1,413 | 1,413 | 3,900 |
| 2024/01/17 | 1,428 | 1,437 | 1,423 | 1,423 | 3,000 |
| 2024/01/16 | 1,443 | 1,443 | 1,427 | 1,428 | 3,800 |
| 2024/01/15 | 1,445 | 1,465 | 1,442 | 1,453 | 8,600 |
| 2024/01/12 | 1,451 | 1,451 | 1,439 | 1,443 | 2,400 |
| 2024/01/11 | 1,438 | 1,457 | 1,425 | 1,451 | 7,500 |
| 2024/01/10 | 1,435 | 1,443 | 1,430 | 1,431 | 2,900 |
| 2024/01/09 | 1,450 | 1,455 | 1,435 | 1,435 | 5,000 |
| 2024/01/05 | 1,453 | 1,456 | 1,440 | 1,448 | 4,700 |
| 2024/01/04 | 1,426 | 1,447 | 1,407 | 1,445 | 4,600 |