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
2016/12/30 2,750 2,789 2,740 2,789 40,400
2016/12/29 2,744 2,786 2,731 2,752 43,800
2016/12/28 2,710 2,750 2,700 2,742 52,600
2016/12/27 2,720 2,729 2,677 2,711 62,700
2016/12/26 2,714 2,732 2,706 2,731 34,100
2016/12/22 2,699 2,715 2,689 2,714 24,300
2016/12/21 2,721 2,721 2,681 2,693 34,800
2016/12/20 2,666 2,707 2,664 2,706 45,200
2016/12/19 2,640 2,684 2,631 2,684 64,000
2016/12/16 2,646 2,663 2,625 2,636 71,200
2016/12/15 2,642 2,652 2,622 2,636 37,200
2016/12/14 2,641 2,657 2,631 2,644 18,500
2016/12/13 2,646 2,646 2,605 2,644 33,000
2016/12/12 2,618 2,634 2,600 2,633 25,100
2016/12/09 2,579 2,614 2,569 2,612 39,600
2016/12/08 2,600 2,617 2,580 2,592 31,100
2016/12/07 2,593 2,595 2,578 2,589 27,100
2016/12/06 2,633 2,636 2,581 2,581 39,500
2016/12/05 2,637 2,638 2,600 2,622 49,400
2016/12/02 2,676 2,682 2,650 2,664 40,800
2016/12/01 2,730 2,733 2,695 2,705 31,200
2016/11/30 2,697 2,703 2,683 2,701 36,400
2016/11/29 2,689 2,724 2,681 2,700 31,400
2016/11/28 2,649 2,692 2,649 2,690 28,700
2016/11/25 2,644 2,649 2,613 2,649 19,600
2016/11/24 2,679 2,679 2,630 2,637 27,300
2016/11/22 2,624 2,668 2,600 2,666 40,600
2016/11/21 2,551 2,603 2,550 2,603 26,900
2016/11/18 2,549 2,564 2,521 2,545 17,600
2016/11/17 2,533 2,553 2,506 2,536 25,800
2016/11/16 2,544 2,545 2,522 2,544 18,900
2016/11/15 2,549 2,549 2,510 2,539 15,500
2016/11/14 2,564 2,566 2,533 2,537 20,500
2016/11/11 2,606 2,607 2,536 2,546 26,400
2016/11/10 2,600 2,610 2,545 2,581 33,800
2016/11/09 2,571 2,571 2,468 2,481 42,400
2016/11/08 2,535 2,573 2,535 2,547 17,600
2016/11/07 2,560 2,560 2,502 2,522 33,300
2016/11/04 2,512 2,542 2,504 2,530 30,800
2016/11/02 2,581 2,583 2,525 2,550 45,700
2016/11/01 2,621 2,621 2,581 2,602 25,100
2016/10/31 2,627 2,630 2,608 2,619 17,700
2016/10/28 2,645 2,645 2,604 2,623 44,200
2016/10/27 2,622 2,648 2,622 2,644 19,700
2016/10/26 2,604 2,623 2,604 2,618 21,400
2016/10/25 2,602 2,629 2,593 2,615 28,400
2016/10/24 2,600 2,605 2,582 2,601 21,400
2016/10/21 2,631 2,631 2,588 2,608 25,600
2016/10/20 2,636 2,643 2,628 2,640 24,800
2016/10/19 2,617 2,639 2,597 2,633 27,600
2016/10/18 2,580 2,612 2,567 2,610 37,300
2016/10/17 2,548 2,612 2,540 2,576 41,600
2016/10/14 2,540 2,553 2,521 2,549 28,800
2016/10/13 2,517 2,544 2,510 2,542 22,900
2016/10/12 2,530 2,530 2,502 2,511 24,900
2016/10/11 2,505 2,530 2,502 2,530 20,800
2016/10/07 2,499 2,505 2,482 2,505 14,200
2016/10/06 2,504 2,519 2,483 2,499 32,200
2016/10/05 2,465 2,499 2,465 2,486 27,500
2016/10/04 2,460 2,465 2,450 2,457 20,900
2016/10/03 2,434 2,494 2,434 2,480 22,600
2016/09/30 2,454 2,463 2,410 2,434 31,100
2016/09/29 2,481 2,525 2,480 2,486 44,000
2016/09/28 2,475 2,520 2,465 2,520 38,500
2016/09/27 2,404 2,499 2,402 2,499 45,700
2016/09/26 2,410 2,525 2,410 2,440 70,700
2016/09/23 2,305 2,385 2,305 2,385 49,100
2016/09/21 2,270 2,319 2,265 2,314 24,600
2016/09/20 2,261 2,309 2,260 2,291 34,400
2016/09/16 2,252 2,282 2,245 2,261 25,900
2016/09/15 2,272 2,285 2,250 2,258 8,900
2016/09/14 2,253 2,282 2,252 2,272 14,900
2016/09/13 2,269 2,287 2,250 2,264 19,900
2016/09/12 2,233 2,275 2,231 2,258 21,500
2016/09/09 2,299 2,317 2,270 2,270 40,400
2016/09/08 2,318 2,328 2,307 2,324 19,800
2016/09/07 2,320 2,334 2,310 2,326 19,800
2016/09/06 2,278 2,333 2,278 2,320 21,800
2016/09/05 2,267 2,295 2,267 2,277 22,800
2016/09/02 2,247 2,263 2,235 2,251 18,100
2016/09/01 2,247 2,256 2,230 2,247 20,500
2016/08/31 2,264 2,264 2,216 2,253 30,400
2016/08/30 2,205 2,268 2,189 2,265 43,000
2016/08/29 2,207 2,219 2,186 2,206 30,900
2016/08/26 2,206 2,207 2,175 2,188 52,000
2016/08/25 2,246 2,270 2,165 2,213 54,500
2016/08/24 2,270 2,270 2,246 2,250 23,800
2016/08/23 2,265 2,275 2,240 2,266 23,200
2016/08/22 2,275 2,300 2,215 2,265 53,600
2016/08/19 2,310 2,321 2,270 2,275 60,100
2016/08/18 2,328 2,336 2,305 2,306 31,200
2016/08/17 2,378 2,397 2,325 2,341 33,900
2016/08/16 2,421 2,438 2,377 2,378 22,400
2016/08/15 2,470 2,477 2,421 2,421 16,600
2016/08/12 2,387 2,457 2,385 2,447 31,900
2016/08/10 2,390 2,410 2,305 2,382 50,700
2016/08/09 2,399 2,429 2,310 2,394 70,800
2016/08/08 2,440 2,440 2,314 2,374 49,300
2016/08/05 2,451 2,467 2,416 2,420 21,500
2016/08/04 2,470 2,480 2,368 2,460 40,000
2016/08/03 2,500 2,502 2,465 2,467 37,700
2016/08/02 2,520 2,531 2,508 2,508 15,000
2016/08/01 2,551 2,551 2,514 2,526 15,700
2016/07/29 2,550 2,564 2,519 2,554 14,800
2016/07/28 2,530 2,569 2,511 2,568 22,400
2016/07/27 2,554 2,575 2,534 2,543 18,300
2016/07/26 2,553 2,575 2,526 2,554 12,400
2016/07/25 2,539 2,570 2,538 2,567 13,700
2016/07/22 2,551 2,567 2,512 2,530 24,700
2016/07/21 2,620 2,620 2,556 2,564 20,500
2016/07/20 2,591 2,600 2,570 2,596 22,400
2016/07/19 2,590 2,621 2,563 2,614 23,300
2016/07/15 2,603 2,638 2,578 2,597 22,700
2016/07/14 2,594 2,617 2,570 2,570 26,500
2016/07/13 2,635 2,635 2,569 2,606 29,800
2016/07/12 2,572 2,626 2,572 2,597 36,300
2016/07/11 2,530 2,572 2,530 2,561 19,200
2016/07/08 2,556 2,570 2,502 2,502 25,900
2016/07/07 2,533 2,556 2,513 2,539 33,100
2016/07/06 2,494 2,531 2,481 2,525 25,200
2016/07/05 2,533 2,551 2,496 2,526 29,800
2016/07/04 2,539 2,558 2,532 2,557 27,900
2016/07/01 2,490 2,531 2,490 2,524 19,700
2016/06/30 2,552 2,552 2,487 2,487 24,200
2016/06/29 2,486 2,533 2,460 2,522 31,700
2016/06/28 2,410 2,544 2,410 2,491 49,400
2016/06/27 2,430 2,510 2,430 2,495 33,800
2016/06/24 2,538 2,538 2,380 2,410 66,500
2016/06/23 2,539 2,558 2,486 2,516 25,900
2016/06/22 2,522 2,522 2,481 2,502 18,500
2016/06/21 2,500 2,540 2,482 2,538 15,400
2016/06/20 2,496 2,546 2,482 2,507 15,400
2016/06/17 2,501 2,526 2,466 2,476 23,600
2016/06/16 2,555 2,555 2,477 2,479 37,500
2016/06/15 2,530 2,589 2,488 2,569 57,600
2016/06/14 2,509 2,534 2,487 2,529 40,700
2016/06/13 2,525 2,549 2,510 2,510 28,600
2016/06/10 2,550 2,554 2,525 2,544 37,100
2016/06/09 2,578 2,578 2,547 2,562 17,500
2016/06/08 2,560 2,578 2,547 2,578 26,600
2016/06/07 2,550 2,570 2,518 2,545 32,100
2016/06/06 2,585 2,585 2,509 2,549 54,600
2016/06/03 2,593 2,623 2,581 2,608 14,100
2016/06/02 2,607 2,632 2,595 2,600 20,600
2016/06/01 2,674 2,674 2,615 2,633 24,100
2016/05/31 2,651 2,671 2,634 2,671 24,000
2016/05/30 2,614 2,650 2,611 2,650 15,300
2016/05/27 2,589 2,603 2,580 2,600 11,700
2016/05/26 2,590 2,599 2,570 2,587 12,100
2016/05/25 2,595 2,603 2,567 2,576 14,600
2016/05/24 2,571 2,589 2,565 2,573 14,200
2016/05/23 2,590 2,590 2,550 2,583 13,900
2016/05/20 2,569 2,590 2,562 2,583 15,200
2016/05/19 2,551 2,558 2,530 2,548 19,500
2016/05/18 2,544 2,551 2,516 2,534 31,100
2016/05/17 2,549 2,561 2,531 2,553 30,100
2016/05/16 2,550 2,589 2,531 2,538 25,200
2016/05/13 2,615 2,615 2,553 2,555 48,800
2016/05/12 2,604 2,633 2,595 2,632 18,200
2016/05/11 2,650 2,657 2,612 2,625 23,900
2016/05/10 2,583 2,636 2,583 2,627 24,500
2016/05/09 2,585 2,608 2,567 2,581 16,500
2016/05/06 2,501 2,590 2,501 2,583 34,300
2016/05/02 2,556 2,570 2,483 2,506 82,200
2016/04/28 2,643 2,709 2,582 2,591 61,700
2016/04/27 2,637 2,647 2,592 2,597 56,000
2016/04/26 2,640 2,654 2,601 2,639 46,200
2016/04/25 2,637 2,640 2,601 2,612 38,100
2016/04/22 2,626 2,663 2,621 2,637 29,300
2016/04/21 2,665 2,671 2,631 2,654 40,500
2016/04/20 2,635 2,653 2,614 2,627 42,000
2016/04/19 2,654 2,675 2,621 2,635 40,300
2016/04/18 2,614 2,647 2,601 2,634 34,000
2016/04/15 2,735 2,735 2,667 2,675 45,600
2016/04/14 2,675 2,729 2,658 2,707 54,100
2016/04/13 2,623 2,654 2,602 2,649 34,300
2016/04/12 2,604 2,621 2,595 2,603 24,100
2016/04/11 2,630 2,643 2,594 2,619 26,500
2016/04/08 2,555 2,674 2,555 2,643 59,400
2016/04/07 2,627 2,639 2,576 2,611 43,500
2016/04/06 2,676 2,701 2,550 2,625 126,100
2016/04/05 2,820 2,829 2,719 2,726 38,000
2016/04/04 2,793 2,858 2,793 2,829 32,600
2016/04/01 2,859 2,859 2,776 2,784 51,100
2016/03/31 2,930 2,937 2,832 2,832 44,000
2016/03/30 2,924 2,956 2,913 2,922 51,500
2016/03/29 2,860 2,920 2,857 2,909 51,200
2016/03/28 2,849 2,853 2,811 2,853 31,900
2016/03/25 2,844 2,871 2,826 2,832 43,100
2016/03/24 2,789 2,858 2,789 2,844 42,000
2016/03/23 2,850 2,869 2,780 2,800 67,700
2016/03/22 2,794 2,840 2,792 2,840 63,300
2016/03/18 2,761 2,761 2,723 2,758 46,600
2016/03/17 2,732 2,785 2,732 2,761 50,900
2016/03/16 2,713 2,752 2,702 2,719 54,900
2016/03/15 2,750 2,771 2,715 2,736 59,800
2016/03/14 2,729 2,759 2,710 2,743 47,100
2016/03/11 2,691 2,732 2,691 2,706 56,600
2016/03/10 2,717 2,744 2,695 2,731 54,100
2016/03/09 2,687 2,694 2,633 2,682 54,700
2016/03/08 2,733 2,737 2,647 2,678 77,300
2016/03/07 2,727 2,760 2,711 2,738 40,800
2016/03/04 2,819 2,825 2,710 2,749 113,700
2016/03/03 2,850 2,880 2,816 2,844 35,800
2016/03/02 2,865 2,884 2,834 2,849 44,500
2016/03/01 2,809 2,851 2,799 2,849 53,200
2016/02/29 2,841 2,877 2,819 2,819 49,800
2016/02/26 2,842 2,876 2,840 2,859 41,600
2016/02/25 2,900 2,926 2,820 2,892 63,800
2016/02/25 1 -> 1.20 分割
2016/02/24 3,500 3,555 3,450 3,500 81,100
2016/02/23 3,510 3,515 3,435 3,460 39,500
2016/02/22 3,480 3,515 3,460 3,495 39,700
2016/02/19 3,435 3,495 3,435 3,490 29,600
2016/02/18 3,480 3,495 3,435 3,450 68,700
2016/02/17 3,470 3,500 3,380 3,450 29,900
2016/02/16 3,550 3,590 3,485 3,485 50,600
2016/02/15 3,425 3,575 3,415 3,545 116,800
2016/02/12 3,380 3,415 3,210 3,285 126,300
2016/02/10 3,640 3,645 3,500 3,560 62,500
2016/02/09 3,650 3,725 3,565 3,580 67,100
2016/02/08 3,660 3,820 3,645 3,790 98,900
2016/02/05 3,600 3,715 3,560 3,705 62,600
2016/02/04 3,775 3,780 3,615 3,665 74,100
2016/02/03 3,780 3,830 3,755 3,790 67,300
2016/02/02 3,985 3,990 3,880 3,895 66,300
2016/02/01 3,980 4,065 3,910 4,055 57,000
2016/01/29 3,895 3,985 3,830 3,980 64,100
2016/01/28 3,755 3,890 3,735 3,855 59,100
2016/01/27 3,780 3,820 3,675 3,740 40,700
2016/01/26 3,760 3,775 3,665 3,715 54,200
2016/01/25 3,680 3,785 3,610 3,780 73,800
2016/01/22 3,445 3,635 3,445 3,625 43,500
2016/01/21 3,470 3,530 3,410 3,410 47,900
2016/01/20 3,615 3,650 3,530 3,540 38,800
2016/01/19 3,610 3,635 3,570 3,590 31,500
2016/01/18 3,575 3,670 3,555 3,630 32,200
2016/01/15 3,680 3,685 3,645 3,670 40,900
2016/01/14 3,610 3,625 3,550 3,620 40,900
2016/01/13 3,515 3,660 3,515 3,660 35,600
2016/01/12 3,605 3,660 3,475 3,485 65,100
2016/01/08 3,715 3,740 3,630 3,645 64,100
2016/01/07 3,695 3,725 3,645 3,720 72,300
2016/01/06 3,630 3,690 3,630 3,680 54,500
2016/01/05 3,480 3,595 3,460 3,590 74,600
2016/01/04 3,470 3,490 3,440 3,450 18,000

このページの先頭へ