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
2008/12/30 1,150 1,174 1,150 1,173 51,100
2008/12/29 1,158 1,181 1,150 1,173 115,400
2008/12/26 1,135 1,176 1,130 1,152 101,300
2008/12/25 1,068 1,137 1,060 1,135 87,900
2008/12/24 1,070 1,144 1,052 1,079 112,500
2008/12/22 1,007 1,050 1,007 1,050 51,400
2008/12/19 1,015 1,030 985 1,017 43,900
2008/12/18 1,000 1,050 993 1,035 45,300
2008/12/17 970 991 961 991 25,700
2008/12/16 965 965 950 965 10,000
2008/12/15 972 972 950 961 17,800
2008/12/12 941 959 937 945 44,700
2008/12/11 927 937 912 937 30,600
2008/12/10 928 941 922 934 22,600
2008/12/09 937 937 926 930 15,400
2008/12/08 900 932 896 932 34,300
2008/12/05 873 900 873 885 34,800
2008/12/04 832 868 832 863 41,200
2008/12/03 824 828 821 828 7,300
2008/12/02 814 816 808 814 8,600
2008/12/01 829 830 820 824 11,900
2008/11/28 813 820 812 819 11,200
2008/11/27 816 820 808 813 14,100
2008/11/26 800 820 800 816 15,400
2008/11/25 830 830 797 800 9,400
2008/11/21 800 822 790 820 11,800
2008/11/20 810 810 801 801 6,900
2008/11/19 804 818 801 818 14,500
2008/11/18 808 815 797 814 7,600
2008/11/17 814 820 801 808 7,200
2008/11/14 830 830 800 815 17,800
2008/11/13 790 798 787 797 5,600
2008/11/12 784 806 780 800 15,600
2008/11/11 781 799 770 791 12,300
2008/11/10 761 783 761 781 14,700
2008/11/07 745 765 742 761 25,800
2008/11/06 749 755 741 744 23,800
2008/11/05 757 767 742 752 45,700
2008/11/04 742 779 740 752 25,000
2008/10/31 742 785 730 738 33,000
2008/10/30 754 781 734 734 59,600
2008/10/29 755 760 720 744 34,100
2008/10/28 749 749 719 730 30,900
2008/10/27 781 789 747 755 28,900
2008/10/24 829 829 799 799 13,600
2008/10/23 805 829 801 829 22,200
2008/10/22 830 835 806 806 10,900
2008/10/21 835 842 821 837 16,700
2008/10/20 808 830 808 827 16,100
2008/10/17 818 819 792 818 14,400
2008/10/16 800 808 780 788 14,600
2008/10/15 792 820 774 816 12,500
2008/10/14 770 779 755 772 16,300
2008/10/10 740 740 719 720 15,000
2008/10/09 739 773 732 757 16,000
2008/10/08 773 794 741 753 19,000
2008/10/07 783 799 765 790 16,500
2008/10/06 802 814 793 803 12,500
2008/10/03 819 820 801 812 9,200
2008/10/02 847 847 824 831 3,300
2008/10/01 837 845 830 838 9,800
2008/09/30 830 838 812 837 10,100
2008/09/29 839 859 839 849 12,800
2008/09/26 805 837 805 836 31,600
2008/09/25 811 813 804 810 5,800
2008/09/24 801 811 801 810 5,200
2008/09/22 820 820 800 803 8,600
2008/09/19 783 816 781 816 23,600
2008/09/18 790 792 776 779 25,000
2008/09/17 798 805 795 803 16,300
2008/09/16 800 806 782 798 14,400
2008/09/12 835 835 809 810 15,900
2008/09/11 821 836 817 825 13,200
2008/09/10 814 837 806 837 12,200
2008/09/09 825 825 806 814 6,400
2008/09/08 811 826 811 817 5,200
2008/09/05 811 813 800 811 13,800
2008/09/04 815 820 812 820 10,000
2008/09/03 823 823 814 820 4,700
2008/09/02 824 827 816 816 10,000
2008/09/01 841 841 827 829 8,000
2008/08/29 835 844 832 844 11,000
2008/08/28 830 832 825 832 6,100
2008/08/27 822 831 822 831 7,000
2008/08/26 831 833 820 832 8,000
2008/08/25 843 844 831 836 7,100
2008/08/22 829 845 829 845 4,300
2008/08/21 843 843 828 828 2,100
2008/08/20 830 842 830 842 8,000
2008/08/19 842 842 831 832 4,700
2008/08/18 844 850 844 846 5,100
2008/08/15 850 850 836 836 7,300
2008/08/14 845 845 832 834 3,800
2008/08/13 836 849 830 845 6,800
2008/08/12 850 852 840 840 10,800
2008/08/11 845 845 837 840 6,400
2008/08/08 837 845 836 839 9,800
2008/08/07 838 843 835 835 9,200
2008/08/06 821 842 821 837 8,400
2008/08/05 829 835 820 820 8,000
2008/08/04 833 836 830 830 4,700
2008/08/01 840 840 830 832 6,800
2008/07/31 831 839 830 839 11,300
2008/07/30 812 824 812 824 9,900
2008/07/29 811 814 808 813 9,100
2008/07/28 815 815 811 811 9,800
2008/07/25 815 815 812 812 24,800
2008/07/24 819 820 813 815 20,300
2008/07/23 817 820 812 815 18,400
2008/07/22 830 833 815 817 16,500
2008/07/18 835 843 816 817 10,300
2008/07/17 834 840 832 836 7,700
2008/07/16 842 842 832 834 10,600
2008/07/15 847 847 834 842 11,300
2008/07/14 835 845 833 837 4,200
2008/07/11 846 849 838 840 4,900
2008/07/10 841 850 826 844 7,900
2008/07/09 832 855 832 845 9,100
2008/07/08 840 840 830 830 9,200
2008/07/07 844 846 841 842 8,600
2008/07/04 846 854 845 854 5,400
2008/07/03 844 862 844 849 16,600
2008/07/02 872 878 869 874 5,100
2008/07/01 881 889 878 879 3,700
2008/06/30 885 889 873 879 12,000
2008/06/27 870 878 856 875 13,600
2008/06/26 883 883 874 877 9,400
2008/06/25 897 897 876 885 24,100
2008/06/24 903 911 900 905 6,200
2008/06/23 900 910 891 903 15,400
2008/06/20 912 912 902 907 15,900
2008/06/19 915 915 905 905 10,200
2008/06/18 912 918 905 915 13,400
2008/06/17 894 910 894 910 11,600
2008/06/16 892 897 890 891 15,100
2008/06/13 898 898 858 882 29,800
2008/06/12 882 897 878 888 28,700
2008/06/11 887 890 881 888 18,900
2008/06/10 898 898 887 887 6,900
2008/06/09 901 902 895 896 19,900
2008/06/06 910 911 900 901 16,900
2008/06/05 911 914 902 902 13,800
2008/06/04 910 927 908 917 17,500
2008/06/03 914 914 900 904 13,200
2008/06/02 918 919 911 914 5,900
2008/05/30 899 919 899 908 29,900
2008/05/29 898 898 886 890 6,700
2008/05/28 886 896 884 889 24,700
2008/05/27 890 899 887 896 11,100
2008/05/26 888 897 879 884 9,700
2008/05/23 885 889 873 888 15,200
2008/05/22 888 892 871 892 15,000
2008/05/21 920 920 891 892 28,500
2008/05/20 942 943 926 926 36,800
2008/05/19 961 969 925 932 56,400
2008/05/16 939 940 912 920 9,900
2008/05/15 904 929 901 921 21,600
2008/05/14 892 904 887 896 17,800
2008/05/13 894 895 884 884 14,700
2008/05/12 859 888 859 884 18,500
2008/05/09 860 862 853 854 14,200
2008/05/08 840 854 840 849 18,000
2008/05/07 850 851 832 833 12,400
2008/05/02 824 830 822 830 13,500
2008/05/01 829 829 814 814 7,400
2008/04/30 825 835 825 825 18,200
2008/04/28 809 820 809 819 13,900
2008/04/25 800 801 794 800 27,400
2008/04/24 798 804 794 797 22,600
2008/04/23 802 808 790 794 41,300
2008/04/22 822 822 805 807 20,100
2008/04/21 820 824 810 814 25,800
2008/04/18 815 823 815 818 14,400
2008/04/17 819 828 815 820 43,200
2008/04/16 827 827 813 817 13,400
2008/04/15 831 831 805 809 20,100
2008/04/14 829 829 801 821 25,300
2008/04/11 804 835 804 833 18,800
2008/04/10 820 822 800 804 14,400
2008/04/09 826 846 823 826 22,300
2008/04/08 874 874 821 830 32,500
2008/04/07 890 890 882 884 8,500
2008/04/04 898 899 890 890 13,500
2008/04/03 906 906 881 892 16,900
2008/04/02 906 917 904 905 11,500
2008/04/01 912 920 900 904 13,600
2008/03/31 898 909 895 909 16,600
2008/03/28 883 910 880 890 29,900
2008/03/27 861 879 861 875 13,700
2008/03/26 858 865 846 860 11,200
2008/03/25 863 864 841 845 17,000
2008/03/24 841 860 838 853 17,600
2008/03/21 824 847 815 832 38,800
2008/03/19 815 816 801 815 23,300
2008/03/18 778 799 778 799 16,100
2008/03/17 795 809 735 788 42,600
2008/03/14 810 815 795 809 38,100
2008/03/13 888 889 795 816 83,800
2008/03/12 915 920 890 892 24,600
2008/03/11 891 894 880 889 31,700
2008/03/10 980 982 892 900 49,400
2008/03/07 998 999 984 990 15,300
2008/03/06 983 1,002 980 1,002 20,200
2008/03/05 985 1,005 984 985 14,500
2008/03/04 986 1,000 980 982 26,100
2008/03/03 1,004 1,004 983 984 25,800
2008/02/29 1,014 1,016 1,007 1,013 16,500
2008/02/28 1,017 1,023 1,010 1,018 13,500
2008/02/27 1,009 1,024 1,007 1,022 27,700
2008/02/26 1,025 1,028 1,004 1,009 84,400
2008/02/25 1,041 1,045 1,039 1,039 158,500
2008/02/22 1,035 1,041 1,032 1,040 20,400
2008/02/21 1,031 1,042 1,028 1,037 27,200
2008/02/20 1,044 1,044 1,024 1,024 24,700
2008/02/19 1,040 1,040 1,029 1,034 22,900
2008/02/18 1,017 1,022 1,011 1,021 29,800
2008/02/15 1,014 1,022 1,003 1,005 41,200
2008/02/14 1,013 1,016 1,002 1,004 27,000
2008/02/13 1,011 1,020 990 993 56,100
2008/02/12 1,009 1,012 1,000 1,004 21,700
2008/02/08 1,031 1,037 1,000 1,008 62,400
2008/02/07 1,054 1,054 1,029 1,030 66,800
2008/02/06 1,035 1,038 1,028 1,034 22,400
2008/02/05 1,055 1,056 1,034 1,038 31,400
2008/02/04 1,065 1,070 1,054 1,055 39,800
2008/02/01 1,085 1,088 1,068 1,070 35,500
2008/01/31 1,090 1,093 1,086 1,091 38,900
2008/01/30 1,098 1,098 1,087 1,091 25,900
2008/01/29 1,105 1,110 1,101 1,107 19,400
2008/01/28 1,090 1,105 1,090 1,105 19,000
2008/01/25 1,069 1,097 1,069 1,092 12,500
2008/01/24 1,040 1,061 1,040 1,053 23,400
2008/01/23 1,037 1,055 1,035 1,053 17,900
2008/01/22 1,035 1,042 1,012 1,030 13,700
2008/01/21 1,063 1,065 1,041 1,041 16,400
2008/01/18 1,052 1,069 1,051 1,064 18,800
2008/01/17 1,053 1,078 1,051 1,073 19,500
2008/01/16 1,060 1,070 1,050 1,055 31,200
2008/01/15 1,090 1,091 1,060 1,071 30,600
2008/01/11 1,093 1,103 1,080 1,080 20,100
2008/01/10 1,120 1,120 1,085 1,108 14,500
2008/01/09 1,060 1,127 1,060 1,117 21,000
2008/01/08 1,058 1,075 1,056 1,072 17,400
2008/01/07 1,066 1,066 1,052 1,057 20,100
2008/01/04 1,106 1,106 1,072 1,076 11,100

このページの先頭へ