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
2007/12/28 940 948 940 948 800
2007/12/27 935 935 931 935 3,400
2007/12/26 936 950 930 940 2,300
2007/12/25 960 960 940 940 2,900
2007/12/21 952 957 944 955 3,600
2007/12/20 956 956 952 952 2,600
2007/12/19 977 977 969 969 1,900
2007/12/18 970 977 965 977 3,200
2007/12/17 974 975 970 970 2,700
2007/12/14 977 977 974 977 2,400
2007/12/13 980 980 977 977 1,700
2007/12/12 980 980 978 980 3,100
2007/12/11 976 979 976 978 2,000
2007/12/10 979 979 977 977 2,000
2007/12/07 990 990 981 982 5,000
2007/12/06 990 990 985 989 1,300
2007/12/05 989 990 982 990 2,200
2007/12/04 988 988 980 981 2,100
2007/12/03 976 976 960 970 2,100
2007/11/30 949 956 949 956 1,900
2007/11/29 947 950 947 949 1,600
2007/11/28 946 947 946 947 300
2007/11/27 943 946 943 946 1,600
2007/11/26 940 944 940 943 700
2007/11/22 939 940 937 937 1,800
2007/11/21 940 940 939 940 1,300
2007/11/20 947 947 940 940 3,800
2007/11/19 944 944 944 944 800
2007/11/16 943 944 942 944 1,200
2007/11/15 941 945 941 945 1,200
2007/11/14 940 944 938 941 1,800
2007/11/13 933 938 928 937 1,900
2007/11/12 950 964 942 943 4,500
2007/11/09 970 970 964 970 3,400
2007/11/08 977 985 973 973 2,000
2007/11/07 985 985 980 980 1,200
2007/11/06 981 986 981 985 1,600
2007/11/05 986 986 982 982 1,200
2007/11/02 987 987 985 985 1,600
2007/11/01 985 985 976 976 1,900
2007/10/31 984 984 978 980 1,700
2007/10/30 979 979 975 979 700
2007/10/29 980 980 976 980 800
2007/10/26 977 980 971 980 1,700
2007/10/25 975 977 974 977 900
2007/10/24 977 977 975 975 600
2007/10/23 978 978 978 978 400
2007/10/22 978 978 972 978 2,400
2007/10/19 976 984 976 983 800
2007/10/18 983 983 980 983 800
2007/10/17 980 984 970 981 2,300
2007/10/16 983 983 982 982 600
2007/10/15 987 987 985 985 600
2007/10/12 990 990 981 989 2,400
2007/10/11 988 990 988 990 800
2007/10/10 988 989 988 988 300
2007/10/09 989 990 987 988 900
2007/10/05 988 990 983 989 1,800
2007/10/04 989 990 983 988 2,500
2007/10/03 987 987 974 986 2,000
2007/10/02 982 982 970 978 1,700
2007/10/01 966 970 966 968 3,600
2007/09/28 1,000 1,000 982 982 8,000
2007/09/27 964 969 964 969 800
2007/09/26 970 970 961 963 3,000
2007/09/25 978 978 971 978 1,200
2007/09/21 985 985 983 984 800
2007/09/20 991 991 980 980 1,300
2007/09/19 1,000 1,000 990 990 2,900
2007/09/18 989 992 971 980 1,900
2007/09/14 990 990 989 990 2,600
2007/09/13 997 998 970 996 3,600
2007/09/12 1,000 1,001 997 997 2,000
2007/09/11 1,000 1,001 999 1,001 1,100
2007/09/10 998 1,005 998 1,000 2,500
2007/09/07 1,000 1,007 1,000 1,007 200
2007/09/06 1,004 1,004 1,000 1,000 900
2007/09/05 1,009 1,009 1,000 1,000 1,500
2007/09/04 1,010 1,010 1,005 1,009 2,100
2007/09/03 1,009 1,010 1,004 1,004 2,700
2007/08/31 1,013 1,013 1,001 1,002 1,700
2007/08/30 1,000 1,010 1,000 1,003 1,000
2007/08/29 999 999 998 998 1,600
2007/08/28 999 1,004 999 1,004 900
2007/08/27 998 1,000 998 999 1,200
2007/08/24 1,008 1,008 1,000 1,000 1,100
2007/08/23 1,003 1,003 1,003 1,003 400
2007/08/22 1,000 1,003 998 1,003 1,900
2007/08/21 1,010 1,010 999 1,000 2,000
2007/08/20 1,002 1,010 999 1,010 2,900
2007/08/17 1,008 1,008 997 997 2,700
2007/08/16 1,010 1,010 985 999 5,900
2007/08/15 1,019 1,020 1,013 1,013 2,800
2007/08/14 1,020 1,020 1,013 1,020 1,100
2007/08/13 1,015 1,020 1,014 1,020 2,500
2007/08/10 1,019 1,019 1,014 1,015 4,100
2007/08/09 1,022 1,025 1,018 1,020 1,200
2007/08/08 1,022 1,022 1,020 1,020 1,000
2007/08/07 1,023 1,023 1,018 1,022 1,900
2007/08/06 1,017 1,023 1,016 1,023 4,400
2007/08/03 1,025 1,025 1,025 1,025 300
2007/08/02 1,036 1,036 1,022 1,023 2,700
2007/08/01 1,027 1,038 1,027 1,035 3,300
2007/07/31 1,036 1,036 1,030 1,035 1,800
2007/07/30 1,013 1,030 1,013 1,030 1,700
2007/07/27 1,021 1,024 1,017 1,022 3,200
2007/07/26 1,026 1,032 1,020 1,032 2,100
2007/07/25 1,024 1,035 1,024 1,035 2,100
2007/07/24 1,034 1,034 1,030 1,030 2,000
2007/07/23 1,036 1,036 1,031 1,034 1,700
2007/07/20 1,038 1,038 1,038 1,038 200
2007/07/19 1,038 1,045 1,038 1,045 1,500
2007/07/18 1,050 1,050 1,035 1,037 1,100
2007/07/17 1,039 1,039 1,035 1,035 1,300
2007/07/13 1,042 1,042 1,039 1,039 400
2007/07/12 1,045 1,045 1,040 1,042 1,600
2007/07/11 1,046 1,046 1,042 1,045 2,100
2007/07/10 1,055 1,058 1,050 1,050 2,400
2007/07/09 1,054 1,060 1,054 1,054 1,100
2007/07/06 1,055 1,055 1,054 1,054 1,400
2007/07/05 1,064 1,064 1,056 1,064 2,300
2007/07/04 1,058 1,059 1,055 1,055 3,100
2007/07/03 1,058 1,058 1,047 1,048 2,500
2007/07/02 1,041 1,047 1,035 1,047 3,600
2007/06/29 1,044 1,044 1,038 1,040 4,500
2007/06/28 1,040 1,043 1,036 1,043 800
2007/06/27 1,045 1,045 1,035 1,040 2,100
2007/06/26 1,041 1,045 1,041 1,045 700
2007/06/25 1,039 1,047 1,039 1,045 4,100
2007/06/22 1,041 1,042 1,036 1,042 4,600
2007/06/21 1,042 1,042 1,038 1,040 1,700
2007/06/20 1,039 1,040 1,038 1,040 400
2007/06/19 1,044 1,044 1,036 1,038 1,500
2007/06/18 1,040 1,044 1,036 1,036 4,800
2007/06/15 1,040 1,041 1,038 1,039 2,300
2007/06/14 1,041 1,041 1,038 1,039 2,500
2007/06/13 1,040 1,041 1,035 1,041 1,800
2007/06/12 1,039 1,039 1,036 1,038 2,600
2007/06/11 1,037 1,039 1,037 1,039 600
2007/06/08 1,036 1,039 1,030 1,034 4,600
2007/06/07 1,042 1,042 1,037 1,041 1,400
2007/06/06 1,038 1,042 1,038 1,042 1,600
2007/06/05 1,041 1,042 1,038 1,038 1,100
2007/06/04 1,049 1,049 1,037 1,037 3,100
2007/06/01 1,049 1,049 1,027 1,046 4,100
2007/05/31 1,040 1,040 1,030 1,032 3,500
2007/05/30 1,024 1,029 1,024 1,027 1,600
2007/05/29 1,018 1,020 1,018 1,020 1,800
2007/05/28 1,017 1,019 1,017 1,018 5,000
2007/05/25 1,020 1,020 1,015 1,017 6,300
2007/05/24 1,021 1,021 1,019 1,020 2,300
2007/05/23 1,020 1,025 1,020 1,020 2,000
2007/05/22 1,020 1,020 1,015 1,019 3,300
2007/05/21 1,020 1,022 1,020 1,020 700
2007/05/18 1,026 1,026 1,020 1,020 3,400
2007/05/17 1,030 1,030 1,025 1,025 1,300
2007/05/16 1,034 1,035 1,027 1,030 4,300
2007/05/15 1,033 1,035 1,032 1,032 2,200
2007/05/14 1,033 1,038 1,032 1,032 1,700
2007/05/11 1,032 1,032 1,031 1,031 1,000
2007/05/10 1,037 1,040 1,031 1,032 4,400
2007/05/09 1,037 1,044 1,037 1,044 1,600
2007/05/08 1,054 1,054 1,036 1,043 4,100
2007/05/07 1,050 1,050 1,043 1,045 2,000
2007/05/02 1,038 1,043 1,036 1,042 2,600
2007/05/01 1,019 1,030 1,019 1,030 2,100
2007/04/27 1,019 1,020 1,017 1,019 1,700
2007/04/26 1,023 1,023 1,016 1,018 4,100
2007/04/25 1,024 1,024 1,020 1,023 3,300
2007/04/24 1,025 1,028 1,020 1,023 2,100
2007/04/23 1,033 1,033 1,022 1,028 4,100
2007/04/20 1,038 1,038 1,033 1,034 1,700
2007/04/19 1,043 1,043 1,037 1,038 2,500
2007/04/18 1,048 1,048 1,041 1,042 1,600
2007/04/17 1,041 1,042 1,040 1,042 1,500
2007/04/16 1,051 1,051 1,040 1,042 4,800
2007/04/13 1,052 1,056 1,050 1,052 1,700
2007/04/12 1,057 1,057 1,050 1,052 1,800
2007/04/11 1,054 1,057 1,051 1,051 2,900
2007/04/10 1,053 1,059 1,051 1,053 1,400
2007/04/09 1,055 1,060 1,052 1,052 4,000
2007/04/06 1,056 1,058 1,056 1,057 2,300
2007/04/05 1,070 1,075 1,052 1,065 6,400
2007/04/04 1,076 1,076 1,055 1,068 4,300
2007/04/03 1,069 1,069 1,052 1,057 2,600
2007/04/02 1,070 1,070 1,054 1,054 4,800
2007/03/30 1,067 1,068 1,060 1,063 3,200
2007/03/29 1,067 1,067 1,061 1,064 3,500
2007/03/28 1,074 1,076 1,065 1,068 4,700
2007/03/27 1,070 1,081 1,065 1,074 19,400
2007/03/26 1,112 1,122 1,112 1,120 42,100
2007/03/23 1,110 1,111 1,108 1,110 11,900
2007/03/22 1,111 1,111 1,109 1,110 14,900
2007/03/20 1,109 1,110 1,107 1,110 6,400
2007/03/19 1,110 1,110 1,106 1,106 4,900
2007/03/16 1,106 1,108 1,105 1,108 3,700
2007/03/15 1,103 1,107 1,102 1,105 2,400
2007/03/14 1,102 1,105 1,101 1,103 3,800
2007/03/13 1,105 1,109 1,105 1,109 3,600
2007/03/12 1,107 1,108 1,105 1,105 4,700
2007/03/09 1,088 1,098 1,088 1,096 4,700
2007/03/08 1,089 1,091 1,086 1,087 6,700
2007/03/07 1,097 1,100 1,086 1,087 7,600
2007/03/06 1,078 1,078 1,064 1,077 17,700
2007/03/05 1,097 1,097 1,082 1,082 8,700
2007/03/02 1,100 1,100 1,092 1,094 10,400
2007/03/01 1,110 1,110 1,100 1,100 9,100
2007/02/28 1,100 1,104 1,080 1,104 20,600
2007/02/27 1,114 1,114 1,110 1,112 12,100
2007/02/26 1,112 1,114 1,110 1,114 16,500
2007/02/23 1,110 1,112 1,109 1,111 9,400
2007/02/22 1,110 1,110 1,109 1,110 6,500
2007/02/21 1,110 1,111 1,109 1,109 7,700
2007/02/20 1,110 1,110 1,109 1,110 4,300
2007/02/19 1,108 1,110 1,108 1,110 5,500
2007/02/16 1,107 1,110 1,105 1,107 5,200
2007/02/15 1,108 1,109 1,106 1,106 6,100
2007/02/14 1,114 1,114 1,107 1,108 6,500
2007/02/13 1,105 1,113 1,105 1,113 9,600
2007/02/09 1,103 1,104 1,100 1,101 4,800
2007/02/08 1,100 1,105 1,100 1,103 4,200
2007/02/07 1,102 1,102 1,099 1,100 2,900
2007/02/06 1,100 1,103 1,099 1,103 3,600
2007/02/05 1,100 1,103 1,098 1,099 4,900
2007/02/02 1,103 1,104 1,098 1,098 8,700
2007/02/01 1,104 1,104 1,099 1,103 6,900
2007/01/31 1,100 1,109 1,099 1,104 5,300
2007/01/30 1,104 1,105 1,100 1,100 9,100
2007/01/29 1,100 1,105 1,100 1,105 10,600
2007/01/26 1,100 1,101 1,099 1,100 4,300
2007/01/25 1,100 1,103 1,100 1,102 8,600
2007/01/24 1,100 1,108 1,100 1,101 8,000
2007/01/23 1,104 1,105 1,100 1,101 8,600
2007/01/22 1,107 1,109 1,104 1,104 8,700
2007/01/19 1,104 1,107 1,104 1,107 7,600
2007/01/18 1,105 1,105 1,104 1,105 5,500
2007/01/17 1,101 1,103 1,101 1,103 4,600
2007/01/16 1,104 1,104 1,100 1,100 3,500
2007/01/15 1,100 1,105 1,099 1,104 4,200
2007/01/12 1,105 1,105 1,096 1,099 7,900
2007/01/11 1,100 1,104 1,099 1,104 7,300
2007/01/10 1,097 1,099 1,095 1,099 6,800
2007/01/09 1,097 1,097 1,092 1,093 6,100
2007/01/05 1,089 1,089 1,078 1,087 6,400
2007/01/04 1,089 1,089 1,070 1,080 5,700

このページの先頭へ