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 |
---|---|---|---|---|---|
2009/12/30 | 576 | 582 | 567 | 582 | 1,600 |
2009/12/29 | 565 | 567 | 565 | 567 | 800 |
2009/12/28 | 577 | 577 | 564 | 564 | 2,400 |
2009/12/25 | 567 | 567 | 562 | 562 | 1,100 |
2009/12/24 | 571 | 576 | 567 | 567 | 1,200 |
2009/12/22 | 563 | 575 | 563 | 563 | 1,900 |
2009/12/21 | 570 | 570 | 561 | 563 | 1,100 |
2009/12/18 | 579 | 579 | 570 | 570 | 800 |
2009/12/17 | 571 | 571 | 570 | 570 | 800 |
2009/12/16 | 579 | 579 | 570 | 571 | 400 |
2009/12/15 | 580 | 583 | 580 | 583 | 200 |
2009/12/14 | 570 | 572 | 570 | 572 | 400 |
2009/12/11 | 572 | 572 | 570 | 570 | 300 |
2009/12/10 | 585 | 585 | 568 | 570 | 2,700 |
2009/12/09 | 588 | 588 | 585 | 585 | 600 |
2009/12/08 | 586 | 589 | 586 | 589 | 1,000 |
2009/12/07 | 593 | 593 | 591 | 591 | 1,200 |
2009/12/04 | 591 | 591 | 591 | 591 | 500 |
2009/12/03 | 599 | 599 | 595 | 599 | 1,400 |
2009/12/02 | 596 | 596 | 576 | 595 | 2,000 |
2009/12/01 | 579 | 585 | 565 | 580 | 2,300 |
2009/11/30 | 566 | 571 | 560 | 571 | 800 |
2009/11/27 | 575 | 575 | 566 | 566 | 600 |
2009/11/26 | 584 | 584 | 567 | 571 | 800 |
2009/11/25 | 572 | 573 | 571 | 571 | 900 |
2009/11/24 | 580 | 580 | 572 | 572 | 400 |
2009/11/20 | 590 | 590 | 590 | 590 | 200 |
2009/11/19 | 600 | 600 | 595 | 599 | 1,700 |
2009/11/18 | 607 | 607 | 601 | 601 | 1,100 |
2009/11/17 | 610 | 611 | 602 | 602 | 1,200 |
2009/11/16 | 610 | 610 | 610 | 610 | 100 |
2009/11/13 | 610 | 610 | 610 | 610 | 100 |
2009/11/11 | 606 | 612 | 604 | 612 | 800 |
2009/11/10 | 606 | 606 | 606 | 606 | 100 |
2009/11/09 | 605 | 606 | 602 | 602 | 700 |
2009/11/06 | 610 | 610 | 608 | 608 | 500 |
2009/11/05 | 613 | 613 | 610 | 610 | 1,300 |
2009/11/04 | 612 | 612 | 611 | 612 | 1,500 |
2009/11/02 | 610 | 613 | 610 | 612 | 2,400 |
2009/10/30 | 610 | 614 | 609 | 614 | 1,400 |
2009/10/29 | 611 | 612 | 604 | 612 | 1,000 |
2009/10/28 | 610 | 610 | 610 | 610 | 200 |
2009/10/27 | 605 | 610 | 605 | 610 | 700 |
2009/10/26 | 619 | 622 | 611 | 611 | 400 |
2009/10/23 | 610 | 610 | 610 | 610 | 3,300 |
2009/10/22 | 603 | 603 | 601 | 601 | 500 |
2009/10/21 | 609 | 609 | 602 | 603 | 600 |
2009/10/20 | 610 | 610 | 609 | 609 | 1,100 |
2009/10/19 | 600 | 602 | 597 | 602 | 800 |
2009/10/16 | 602 | 602 | 600 | 601 | 1,000 |
2009/10/15 | 600 | 602 | 600 | 602 | 1,000 |
2009/10/14 | 600 | 601 | 600 | 601 | 300 |
2009/10/13 | 600 | 601 | 600 | 601 | 200 |
2009/10/09 | 600 | 600 | 600 | 600 | 400 |
2009/10/08 | 600 | 600 | 600 | 600 | 500 |
2009/10/07 | 600 | 600 | 590 | 590 | 1,300 |
2009/10/06 | 615 | 615 | 600 | 600 | 400 |
2009/10/05 | 620 | 620 | 605 | 615 | 1,600 |
2009/10/02 | 612 | 612 | 605 | 605 | 1,700 |
2009/10/01 | 614 | 614 | 613 | 613 | 1,500 |
2009/09/30 | 603 | 612 | 603 | 612 | 1,800 |
2009/09/29 | 610 | 613 | 603 | 603 | 400 |
2009/09/28 | 600 | 601 | 600 | 600 | 600 |
2009/09/25 | 610 | 610 | 601 | 601 | 600 |
2009/09/24 | 615 | 615 | 610 | 610 | 700 |
2009/09/18 | 623 | 623 | 615 | 615 | 1,000 |
2009/09/17 | 617 | 623 | 610 | 623 | 800 |
2009/09/16 | 609 | 610 | 609 | 610 | 400 |
2009/09/15 | 611 | 611 | 611 | 611 | 200 |
2009/09/14 | 608 | 608 | 608 | 608 | 300 |
2009/09/11 | 620 | 620 | 616 | 616 | 200 |
2009/09/10 | 620 | 620 | 620 | 620 | 200 |
2009/09/09 | 617 | 618 | 617 | 618 | 500 |
2009/09/08 | 608 | 618 | 608 | 618 | 1,000 |
2009/09/07 | 608 | 616 | 608 | 610 | 500 |
2009/09/04 | 616 | 616 | 610 | 610 | 1,300 |
2009/09/03 | 623 | 624 | 610 | 612 | 2,600 |
2009/09/02 | 623 | 623 | 619 | 622 | 2,200 |
2009/09/01 | 624 | 624 | 622 | 624 | 2,000 |
2009/08/31 | 614 | 623 | 614 | 620 | 2,700 |
2009/08/28 | 614 | 618 | 614 | 618 | 2,000 |
2009/08/27 | 613 | 614 | 609 | 614 | 800 |
2009/08/26 | 615 | 615 | 612 | 612 | 700 |
2009/08/25 | 611 | 615 | 605 | 615 | 1,300 |
2009/08/24 | 613 | 613 | 611 | 612 | 300 |
2009/08/21 | 610 | 611 | 610 | 611 | 1,100 |
2009/08/20 | 613 | 613 | 613 | 613 | 300 |
2009/08/19 | 606 | 606 | 606 | 606 | 200 |
2009/08/18 | 615 | 615 | 603 | 603 | 1,100 |
2009/08/17 | 610 | 618 | 610 | 614 | 2,200 |
2009/08/14 | 609 | 611 | 606 | 610 | 500 |
2009/08/13 | 610 | 610 | 610 | 610 | 100 |
2009/08/12 | 605 | 614 | 605 | 612 | 600 |
2009/08/11 | 610 | 610 | 610 | 610 | 200 |
2009/08/10 | 608 | 608 | 605 | 605 | 200 |
2009/08/07 | 601 | 605 | 601 | 605 | 200 |
2009/08/06 | 609 | 609 | 602 | 602 | 700 |
2009/08/05 | 608 | 608 | 603 | 603 | 300 |
2009/08/04 | 620 | 620 | 601 | 601 | 2,300 |
2009/08/03 | 619 | 619 | 600 | 610 | 3,000 |
2009/07/31 | 617 | 617 | 610 | 615 | 1,500 |
2009/07/30 | 597 | 600 | 597 | 600 | 400 |
2009/07/29 | 597 | 599 | 597 | 597 | 300 |
2009/07/28 | 602 | 604 | 598 | 599 | 1,100 |
2009/07/27 | 600 | 601 | 600 | 601 | 300 |
2009/07/24 | 599 | 600 | 599 | 600 | 800 |
2009/07/22 | 595 | 597 | 595 | 597 | 1,500 |
2009/07/21 | 604 | 604 | 592 | 592 | 1,200 |
2009/07/17 | 590 | 592 | 590 | 592 | 300 |
2009/07/16 | 597 | 597 | 583 | 585 | 1,400 |
2009/07/15 | 582 | 582 | 580 | 582 | 2,600 |
2009/07/14 | 582 | 582 | 580 | 580 | 1,500 |
2009/07/13 | 614 | 614 | 582 | 582 | 2,500 |
2009/07/10 | 616 | 625 | 613 | 613 | 500 |
2009/07/09 | 615 | 626 | 615 | 626 | 300 |
2009/07/08 | 625 | 625 | 621 | 621 | 400 |
2009/07/07 | 640 | 640 | 635 | 635 | 400 |
2009/07/06 | 646 | 646 | 635 | 641 | 1,100 |
2009/07/03 | 655 | 655 | 641 | 642 | 2,900 |
2009/07/02 | 635 | 635 | 635 | 635 | 2,900 |
2009/07/01 | 623 | 627 | 623 | 627 | 4,100 |
2009/06/30 | 614 | 615 | 614 | 615 | 800 |
2009/06/29 | 613 | 614 | 613 | 613 | 1,300 |
2009/06/26 | 604 | 605 | 600 | 603 | 1,700 |
2009/06/25 | 604 | 605 | 601 | 604 | 1,100 |
2009/06/24 | 602 | 602 | 602 | 602 | 100 |
2009/06/23 | 606 | 609 | 601 | 601 | 1,100 |
2009/06/22 | 612 | 612 | 602 | 606 | 1,300 |
2009/06/19 | 612 | 612 | 610 | 610 | 600 |
2009/06/18 | 622 | 622 | 612 | 612 | 700 |
2009/06/17 | 619 | 619 | 612 | 612 | 400 |
2009/06/16 | 621 | 622 | 616 | 621 | 2,500 |
2009/06/15 | 624 | 626 | 621 | 622 | 2,300 |
2009/06/12 | 615 | 630 | 615 | 620 | 1,800 |
2009/06/11 | 607 | 610 | 605 | 610 | 1,000 |
2009/06/10 | 602 | 613 | 602 | 610 | 1,400 |
2009/06/09 | 608 | 609 | 604 | 609 | 1,700 |
2009/06/08 | 602 | 603 | 600 | 603 | 1,600 |
2009/06/05 | 602 | 602 | 599 | 599 | 1,800 |
2009/06/04 | 620 | 620 | 613 | 613 | 4,200 |
2009/06/03 | 618 | 619 | 610 | 619 | 1,700 |
2009/06/02 | 614 | 614 | 600 | 600 | 3,600 |
2009/06/01 | 586 | 613 | 586 | 613 | 2,500 |
2009/05/29 | 575 | 589 | 575 | 589 | 2,300 |
2009/05/28 | 567 | 572 | 567 | 572 | 900 |
2009/05/27 | 571 | 572 | 565 | 565 | 2,100 |
2009/05/26 | 569 | 571 | 565 | 568 | 1,400 |
2009/05/25 | 551 | 572 | 551 | 571 | 1,300 |
2009/05/22 | 551 | 551 | 551 | 551 | 200 |
2009/05/21 | 551 | 551 | 551 | 551 | 200 |
2009/05/20 | 554 | 554 | 551 | 551 | 300 |
2009/05/19 | 571 | 571 | 554 | 554 | 1,000 |
2009/05/18 | 546 | 550 | 542 | 550 | 800 |
2009/05/15 | 559 | 559 | 559 | 559 | 200 |
2009/05/14 | 568 | 568 | 553 | 559 | 3,500 |
2009/05/13 | 573 | 573 | 572 | 573 | 400 |
2009/05/12 | 565 | 565 | 560 | 563 | 400 |
2009/05/11 | 570 | 574 | 570 | 572 | 500 |
2009/05/08 | 569 | 570 | 569 | 570 | 2,300 |
2009/05/07 | 565 | 565 | 560 | 562 | 1,700 |
2009/05/01 | 553 | 555 | 550 | 550 | 3,900 |
2009/04/30 | 544 | 549 | 544 | 549 | 400 |
2009/04/28 | 545 | 545 | 542 | 542 | 500 |
2009/04/27 | 546 | 550 | 544 | 545 | 600 |
2009/04/24 | 545 | 546 | 540 | 545 | 600 |
2009/04/23 | 550 | 550 | 544 | 544 | 600 |
2009/04/22 | 549 | 550 | 549 | 550 | 200 |
2009/04/21 | 548 | 548 | 548 | 548 | 200 |
2009/04/20 | 545 | 549 | 545 | 549 | 2,500 |
2009/04/17 | 545 | 545 | 542 | 545 | 1,100 |
2009/04/16 | 542 | 545 | 542 | 545 | 1,200 |
2009/04/15 | 550 | 550 | 545 | 545 | 400 |
2009/04/14 | 545 | 548 | 541 | 548 | 600 |
2009/04/13 | 550 | 552 | 545 | 552 | 700 |
2009/04/10 | 554 | 554 | 546 | 550 | 2,200 |
2009/04/09 | 551 | 554 | 550 | 554 | 1,200 |
2009/04/08 | 553 | 553 | 550 | 550 | 1,100 |
2009/04/07 | 551 | 554 | 551 | 553 | 1,100 |
2009/04/06 | 549 | 551 | 543 | 551 | 2,200 |
2009/04/03 | 544 | 549 | 541 | 549 | 1,600 |
2009/04/02 | 546 | 546 | 544 | 545 | 2,300 |
2009/04/01 | 544 | 547 | 524 | 547 | 2,900 |
2009/03/31 | 534 | 539 | 530 | 539 | 2,500 |
2009/03/30 | 525 | 525 | 524 | 524 | 500 |
2009/03/27 | 518 | 538 | 518 | 534 | 900 |
2009/03/26 | 508 | 535 | 505 | 535 | 1,900 |
2009/03/25 | 553 | 553 | 539 | 540 | 7,300 |
2009/03/24 | 539 | 543 | 539 | 543 | 3,900 |
2009/03/23 | 539 | 544 | 535 | 543 | 2,100 |
2009/03/19 | 535 | 535 | 535 | 535 | 200 |
2009/03/18 | 543 | 543 | 512 | 512 | 2,400 |
2009/03/17 | 540 | 540 | 530 | 531 | 400 |
2009/03/16 | 538 | 540 | 538 | 540 | 500 |
2009/03/13 | 535 | 539 | 531 | 539 | 600 |
2009/03/12 | 540 | 540 | 535 | 535 | 2,000 |
2009/03/11 | 545 | 545 | 515 | 540 | 1,700 |
2009/03/10 | 550 | 551 | 545 | 545 | 500 |
2009/03/09 | 541 | 553 | 541 | 553 | 900 |
2009/03/06 | 547 | 547 | 541 | 541 | 500 |
2009/03/05 | 551 | 551 | 550 | 550 | 2,200 |
2009/03/04 | 533 | 545 | 530 | 545 | 3,300 |
2009/03/03 | 530 | 530 | 525 | 527 | 2,300 |
2009/03/02 | 516 | 527 | 515 | 527 | 1,600 |
2009/02/27 | 519 | 534 | 519 | 530 | 2,900 |
2009/02/26 | 518 | 522 | 518 | 522 | 2,000 |
2009/02/25 | 521 | 521 | 510 | 510 | 700 |
2009/02/24 | 514 | 514 | 512 | 514 | 1,000 |
2009/02/23 | 517 | 517 | 515 | 515 | 500 |
2009/02/20 | 522 | 522 | 517 | 517 | 1,000 |
2009/02/19 | 523 | 523 | 520 | 520 | 400 |
2009/02/18 | 528 | 528 | 521 | 522 | 3,200 |
2009/02/17 | 520 | 521 | 520 | 520 | 1,200 |
2009/02/16 | 526 | 526 | 526 | 526 | 500 |
2009/02/13 | 517 | 526 | 517 | 526 | 1,000 |
2009/02/12 | 518 | 518 | 516 | 516 | 200 |
2009/02/10 | 517 | 519 | 517 | 518 | 1,300 |
2009/02/09 | 519 | 528 | 516 | 517 | 1,800 |
2009/02/06 | 522 | 522 | 520 | 521 | 3,600 |
2009/02/05 | 524 | 525 | 521 | 521 | 2,100 |
2009/02/04 | 530 | 530 | 529 | 529 | 2,200 |
2009/02/03 | 525 | 528 | 525 | 528 | 3,400 |
2009/02/02 | 521 | 523 | 520 | 523 | 3,600 |
2009/01/30 | 520 | 521 | 503 | 520 | 3,100 |
2009/01/29 | 525 | 525 | 520 | 521 | 1,200 |
2009/01/28 | 522 | 524 | 522 | 524 | 900 |
2009/01/27 | 520 | 521 | 520 | 521 | 700 |
2009/01/26 | 522 | 522 | 520 | 520 | 1,200 |
2009/01/23 | 538 | 538 | 521 | 522 | 600 |
2009/01/22 | 538 | 538 | 530 | 538 | 300 |
2009/01/21 | 538 | 538 | 538 | 538 | 400 |
2009/01/20 | 544 | 544 | 540 | 543 | 1,300 |
2009/01/19 | 541 | 541 | 525 | 526 | 700 |
2009/01/16 | 535 | 537 | 535 | 537 | 500 |
2009/01/15 | 541 | 541 | 533 | 533 | 900 |
2009/01/14 | 542 | 544 | 541 | 544 | 2,200 |
2009/01/13 | 545 | 545 | 545 | 545 | 100 |
2009/01/09 | 545 | 545 | 545 | 545 | 200 |
2009/01/08 | 557 | 557 | 530 | 545 | 1,400 |
2009/01/07 | 553 | 558 | 544 | 558 | 5,700 |
2009/01/06 | 556 | 556 | 537 | 538 | 3,700 |
2009/01/05 | 530 | 530 | 510 | 516 | 3,200 |