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
2004/12/30 1,095 1,095 1,085 1,085 2,300
2004/12/29 1,070 1,095 1,070 1,095 2,700
2004/12/28 1,074 1,074 1,060 1,065 2,500
2004/12/27 1,066 1,069 1,058 1,058 4,100
2004/12/24 1,055 1,069 1,051 1,069 6,100
2004/12/22 1,050 1,055 1,047 1,054 1,400
2004/12/21 1,035 1,049 1,035 1,045 1,100
2004/12/20 1,050 1,055 1,035 1,049 5,400
2004/12/17 1,037 1,050 1,037 1,042 1,700
2004/12/16 1,040 1,048 1,036 1,040 2,900
2004/12/15 1,050 1,052 1,035 1,036 2,200
2004/12/14 1,080 1,080 1,050 1,050 5,600
2004/12/13 1,050 1,064 1,050 1,060 1,900
2004/12/10 1,050 1,055 1,050 1,050 2,200
2004/12/09 1,045 1,050 1,041 1,050 900
2004/12/08 1,050 1,050 1,040 1,040 2,100
2004/12/07 1,045 1,047 1,040 1,040 1,200
2004/12/06 1,030 1,036 1,030 1,035 1,600
2004/12/03 1,034 1,035 1,030 1,030 1,500
2004/12/02 1,035 1,035 1,030 1,030 1,500
2004/12/01 1,025 1,049 1,000 1,020 10,400
2004/11/30 1,020 1,025 1,020 1,025 2,100
2004/11/29 1,015 1,020 1,015 1,019 2,000
2004/11/26 1,017 1,018 1,014 1,014 3,600
2004/11/25 1,017 1,017 1,016 1,017 1,000
2004/11/24 1,016 1,016 1,015 1,016 1,300
2004/11/22 1,017 1,017 1,013 1,015 700
2004/11/19 1,016 1,017 1,005 1,016 3,500
2004/11/18 1,016 1,016 1,008 1,016 1,800
2004/11/17 1,024 1,024 1,012 1,015 3,900
2004/11/16 1,013 1,025 1,010 1,025 4,100
2004/11/15 1,010 1,012 1,002 1,012 4,100
2004/11/12 1,005 1,011 1,000 1,011 5,000
2004/11/11 1,010 1,010 1,005 1,010 2,500
2004/11/10 1,009 1,020 1,009 1,010 2,400
2004/11/09 1,010 1,020 1,010 1,020 3,400
2004/11/08 1,040 1,040 1,005 1,021 6,600
2004/11/05 1,056 1,056 1,030 1,040 5,400
2004/11/04 1,074 1,074 1,040 1,055 6,200
2004/11/02 1,085 1,085 1,071 1,073 2,800
2004/11/01 1,086 1,086 1,080 1,083 1,400
2004/10/29 1,099 1,099 1,086 1,086 900
2004/10/28 1,071 1,095 1,071 1,095 1,000
2004/10/27 1,095 1,100 1,080 1,080 700
2004/10/26 1,100 1,100 1,070 1,095 5,700
2004/10/25 1,129 1,129 1,080 1,100 2,300
2004/10/22 1,152 1,155 1,152 1,155 1,000
2004/10/21 1,190 1,190 1,175 1,175 500
2004/10/20 1,174 1,175 1,174 1,174 1,400
2004/10/19 1,180 1,180 1,175 1,175 700
2004/10/18 1,180 1,180 1,179 1,180 1,200
2004/10/15 1,200 1,200 1,180 1,180 800
2004/10/14 1,200 1,200 1,180 1,195 1,800
2004/10/13 1,185 1,200 1,185 1,190 2,700
2004/10/12 1,190 1,190 1,160 1,180 3,400
2004/10/08 1,165 1,170 1,165 1,168 1,400
2004/10/07 1,151 1,168 1,151 1,155 1,300
2004/10/06 1,139 1,150 1,139 1,150 1,800
2004/10/05 1,140 1,140 1,139 1,140 1,400
2004/10/04 1,150 1,150 1,120 1,140 4,000
2004/10/01 1,110 1,150 1,110 1,131 9,700
2004/09/30 1,151 1,170 1,151 1,170 400
2004/09/29 1,175 1,175 1,100 1,150 2,000
2004/09/28 1,190 1,190 1,161 1,170 2,800
2004/09/27 1,189 1,200 1,189 1,200 500
2004/09/24 1,190 1,209 1,190 1,209 1,400
2004/09/22 1,240 1,240 1,181 1,181 6,800
2004/09/21 1,240 1,240 1,233 1,238 2,200
2004/09/17 1,230 1,238 1,230 1,238 400
2004/09/16 1,230 1,230 1,222 1,230 2,000
2004/09/15 1,237 1,237 1,231 1,231 2,700
2004/09/14 1,245 1,245 1,236 1,236 900
2004/09/13 1,249 1,250 1,240 1,250 1,300
2004/09/10 1,246 1,249 1,240 1,249 600
2004/09/09 1,231 1,231 1,230 1,231 1,600
2004/09/08 1,253 1,253 1,240 1,240 1,700
2004/09/07 1,258 1,258 1,240 1,240 1,100
2004/09/06 1,250 1,260 1,235 1,260 3,000
2004/09/03 1,249 1,249 1,245 1,245 1,300
2004/09/02 1,240 1,249 1,235 1,249 1,900
2004/09/01 1,250 1,250 1,236 1,236 6,100
2004/08/31 1,250 1,250 1,245 1,245 2,900
2004/08/30 1,274 1,274 1,250 1,250 4,500
2004/08/27 1,276 1,276 1,275 1,275 600
2004/08/26 1,276 1,276 1,276 1,276 400
2004/08/25 1,270 1,270 1,250 1,250 1,200
2004/08/24 1,270 1,278 1,270 1,278 300
2004/08/23 1,250 1,270 1,250 1,270 200
2004/08/20 1,250 1,250 1,240 1,249 800
2004/08/19 1,230 1,240 1,225 1,240 900
2004/08/18 1,250 1,250 1,230 1,250 800
2004/08/17 1,250 1,250 1,240 1,250 300
2004/08/16 1,297 1,297 1,250 1,250 1,400
2004/08/13 1,252 1,260 1,250 1,250 1,200
2004/08/12 1,260 1,260 1,256 1,260 3,800
2004/08/11 1,260 1,260 1,260 1,260 300
2004/08/10 1,250 1,265 1,250 1,265 2,100
2004/08/09 1,258 1,258 1,240 1,250 1,200
2004/08/06 1,239 1,278 1,232 1,278 1,100
2004/08/05 1,220 1,246 1,220 1,246 2,900
2004/08/04 1,289 1,289 1,220 1,260 2,900
2004/08/03 1,320 1,320 1,271 1,271 2,100
2004/08/02 1,317 1,329 1,281 1,288 2,200
2004/07/30 1,277 1,277 1,265 1,277 1,300
2004/07/29 1,280 1,280 1,270 1,278 2,600
2004/07/28 1,280 1,280 1,276 1,280 5,100
2004/07/27 1,285 1,290 1,282 1,282 2,400
2004/07/26 1,285 1,290 1,284 1,290 1,600
2004/07/23 1,290 1,290 1,285 1,285 1,800
2004/07/22 1,285 1,300 1,284 1,290 1,200
2004/07/21 1,300 1,325 1,290 1,291 4,600
2004/07/20 1,339 1,340 1,284 1,284 4,900
2004/07/16 1,320 1,350 1,280 1,350 6,400
2004/07/15 1,370 1,370 1,333 1,360 3,300
2004/07/14 1,360 1,370 1,360 1,370 3,500
2004/07/13 1,370 1,370 1,365 1,365 1,900
2004/07/12 1,345 1,370 1,345 1,365 1,100
2004/07/09 1,330 1,345 1,305 1,345 4,700
2004/07/08 1,350 1,350 1,310 1,345 4,200
2004/07/07 1,355 1,355 1,310 1,345 4,000
2004/07/06 1,360 1,380 1,355 1,357 3,500
2004/07/05 1,400 1,400 1,377 1,380 3,900
2004/07/02 1,400 1,400 1,360 1,370 6,100
2004/07/01 1,388 1,400 1,365 1,370 6,900
2004/06/30 1,370 1,370 1,360 1,365 3,800
2004/06/29 1,361 1,361 1,351 1,351 6,800
2004/06/28 1,370 1,380 1,361 1,361 1,500
2004/06/25 1,370 1,370 1,353 1,361 4,900
2004/06/24 1,354 1,370 1,354 1,365 3,200
2004/06/23 1,419 1,419 1,370 1,370 3,100
2004/06/22 1,410 1,420 1,380 1,400 9,700
2004/06/21 1,370 1,450 1,370 1,400 17,800
2004/06/18 1,353 1,385 1,353 1,385 4,100
2004/06/17 1,355 1,370 1,340 1,350 3,400
2004/06/16 1,360 1,360 1,320 1,340 7,800
2004/06/15 1,350 1,370 1,340 1,340 5,800
2004/06/14 1,330 1,349 1,330 1,348 2,400
2004/06/11 1,320 1,330 1,320 1,325 4,300
2004/06/10 1,330 1,330 1,320 1,320 400
2004/06/09 1,339 1,340 1,320 1,330 1,000
2004/06/08 1,330 1,340 1,325 1,325 2,400
2004/06/07 1,300 1,320 1,300 1,310 1,200
2004/06/04 1,320 1,330 1,310 1,320 2,400
2004/06/03 1,350 1,350 1,345 1,345 1,200
2004/06/02 1,350 1,350 1,350 1,350 700
2004/06/01 1,340 1,350 1,330 1,349 1,400
2004/05/31 1,320 1,350 1,300 1,300 3,900
2004/05/28 1,365 1,365 1,350 1,350 2,000
2004/05/27 1,387 1,387 1,365 1,365 1,400
2004/05/26 1,360 1,370 1,360 1,360 1,500
2004/05/25 1,371 1,390 1,365 1,368 2,100
2004/05/24 1,365 1,380 1,350 1,370 1,600
2004/05/21 1,331 1,350 1,330 1,350 1,600
2004/05/20 1,350 1,350 1,300 1,301 2,000
2004/05/19 1,300 1,340 1,300 1,330 2,100
2004/05/18 1,220 1,270 1,202 1,270 2,000
2004/05/17 1,340 1,360 1,250 1,250 7,000
2004/05/14 1,355 1,380 1,340 1,340 3,900
2004/05/13 1,400 1,400 1,370 1,370 4,400
2004/05/12 1,360 1,400 1,355 1,400 4,000
2004/05/11 1,310 1,385 1,310 1,360 5,900
2004/05/10 1,569 1,569 1,390 1,440 15,000
2004/05/07 1,640 1,640 1,610 1,620 5,300
2004/05/06 1,610 1,630 1,610 1,630 7,100
2004/04/30 1,580 1,610 1,570 1,610 9,800
2004/04/28 1,580 1,630 1,570 1,600 5,700
2004/04/27 1,580 1,580 1,558 1,565 11,300
2004/04/26 1,590 1,595 1,570 1,580 5,300
2004/04/23 1,611 1,611 1,580 1,590 6,300
2004/04/22 1,630 1,630 1,600 1,600 4,800
2004/04/21 1,620 1,650 1,620 1,645 1,700
2004/04/20 1,610 1,611 1,580 1,610 9,900
2004/04/19 1,685 1,685 1,590 1,591 8,600
2004/04/16 1,710 1,711 1,649 1,685 12,500
2004/04/15 1,740 1,740 1,690 1,710 16,700
2004/04/14 1,714 1,729 1,700 1,725 11,100
2004/04/13 1,670 1,700 1,670 1,700 24,700
2004/04/12 1,652 1,675 1,650 1,675 4,900
2004/04/09 1,680 1,680 1,651 1,651 6,800
2004/04/08 1,675 1,689 1,674 1,684 5,300
2004/04/07 1,701 1,710 1,671 1,671 4,300
2004/04/06 1,720 1,750 1,650 1,690 14,100
2004/04/05 1,780 1,790 1,740 1,750 13,800
2004/04/02 1,780 1,780 1,670 1,720 8,000
2004/04/01 1,650 1,730 1,650 1,720 13,400
2004/03/31 1,640 1,650 1,600 1,645 16,200
2004/03/30 1,680 1,700 1,660 1,665 15,300
2004/03/29 1,800 1,800 1,710 1,730 11,100
2004/03/26 1,850 1,850 1,600 1,770 22,000
2004/03/25 1,980 1,980 1,850 1,870 33,900
2004/03/24 1,701 1,900 1,695 1,900 41,800
2004/03/23 1,600 1,680 1,590 1,665 32,700
2004/03/22 1,500 1,660 1,500 1,590 25,800

このページの先頭へ