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 |
---|---|---|---|---|---|
2013/12/30 | 772 | 778 | 772 | 778 | 7,300 |
2013/12/27 | 775 | 780 | 764 | 764 | 19,100 |
2013/12/26 | 765 | 777 | 763 | 775 | 8,800 |
2013/12/25 | 749 | 755 | 749 | 755 | 8,100 |
2013/12/24 | 759 | 764 | 748 | 753 | 13,700 |
2013/12/20 | 756 | 760 | 751 | 760 | 3,700 |
2013/12/19 | 753 | 761 | 753 | 757 | 6,100 |
2013/12/18 | 752 | 756 | 751 | 756 | 4,300 |
2013/12/17 | 753 | 753 | 748 | 752 | 1,200 |
2013/12/16 | 761 | 764 | 748 | 753 | 7,900 |
2013/12/13 | 760 | 765 | 760 | 761 | 4,900 |
2013/12/12 | 760 | 760 | 758 | 759 | 1,400 |
2013/12/11 | 775 | 775 | 760 | 760 | 3,100 |
2013/12/10 | 775 | 775 | 760 | 768 | 6,300 |
2013/12/09 | 760 | 769 | 760 | 769 | 7,200 |
2013/12/06 | 758 | 758 | 757 | 758 | 1,400 |
2013/12/05 | 769 | 773 | 755 | 755 | 7,700 |
2013/12/04 | 769 | 769 | 760 | 761 | 4,100 |
2013/12/03 | 775 | 775 | 761 | 770 | 4,100 |
2013/12/02 | 750 | 769 | 750 | 769 | 4,500 |
2013/11/29 | 750 | 752 | 750 | 750 | 7,100 |
2013/11/28 | 760 | 760 | 751 | 753 | 7,500 |
2013/11/27 | 755 | 769 | 755 | 760 | 9,500 |
2013/11/26 | 752 | 758 | 752 | 755 | 7,200 |
2013/11/25 | 752 | 754 | 751 | 752 | 2,200 |
2013/11/22 | 753 | 758 | 752 | 752 | 6,200 |
2013/11/21 | 755 | 755 | 753 | 753 | 1,100 |
2013/11/20 | 752 | 755 | 751 | 751 | 2,400 |
2013/11/19 | 753 | 754 | 751 | 754 | 1,600 |
2013/11/18 | 752 | 752 | 750 | 751 | 3,400 |
2013/11/15 | 752 | 753 | 750 | 751 | 2,200 |
2013/11/14 | 750 | 750 | 746 | 750 | 3,500 |
2013/11/13 | 750 | 750 | 750 | 750 | 300 |
2013/11/12 | 753 | 753 | 745 | 750 | 3,800 |
2013/11/11 | 750 | 750 | 746 | 749 | 3,600 |
2013/11/08 | 750 | 751 | 745 | 750 | 8,700 |
2013/11/07 | 742 | 750 | 742 | 748 | 4,600 |
2013/11/06 | 750 | 751 | 742 | 742 | 1,200 |
2013/11/05 | 754 | 754 | 748 | 750 | 3,700 |
2013/11/01 | 757 | 760 | 752 | 752 | 7,700 |
2013/10/31 | 757 | 757 | 750 | 757 | 10,700 |
2013/10/30 | 756 | 756 | 749 | 755 | 3,200 |
2013/10/29 | 752 | 756 | 750 | 755 | 4,300 |
2013/10/28 | 754 | 755 | 751 | 751 | 2,700 |
2013/10/25 | 745 | 753 | 744 | 751 | 1,700 |
2013/10/24 | 746 | 750 | 741 | 750 | 1,300 |
2013/10/23 | 747 | 755 | 747 | 750 | 3,200 |
2013/10/22 | 750 | 754 | 748 | 748 | 2,000 |
2013/10/21 | 750 | 754 | 745 | 750 | 5,400 |
2013/10/18 | 748 | 749 | 743 | 748 | 2,900 |
2013/10/17 | 739 | 747 | 739 | 747 | 2,000 |
2013/10/16 | 738 | 741 | 735 | 740 | 1,100 |
2013/10/15 | 741 | 742 | 736 | 740 | 1,800 |
2013/10/11 | 747 | 747 | 737 | 744 | 3,500 |
2013/10/10 | 734 | 739 | 731 | 738 | 2,000 |
2013/10/09 | 730 | 732 | 730 | 730 | 800 |
2013/10/08 | 728 | 730 | 726 | 730 | 400 |
2013/10/07 | 735 | 740 | 733 | 739 | 1,200 |
2013/10/04 | 741 | 748 | 732 | 740 | 4,500 |
2013/10/03 | 748 | 748 | 741 | 745 | 3,000 |
2013/10/02 | 749 | 749 | 745 | 745 | 2,100 |
2013/10/01 | 751 | 751 | 740 | 751 | 4,000 |
2013/09/30 | 733 | 750 | 733 | 748 | 1,800 |
2013/09/27 | 754 | 754 | 739 | 739 | 2,600 |
2013/09/26 | 753 | 753 | 734 | 750 | 1,600 |
2013/09/25 | 759 | 764 | 756 | 756 | 4,300 |
2013/09/24 | 752 | 760 | 750 | 760 | 11,700 |
2013/09/20 | 747 | 749 | 744 | 749 | 2,500 |
2013/09/19 | 743 | 743 | 743 | 743 | 800 |
2013/09/18 | 744 | 749 | 734 | 738 | 1,600 |
2013/09/17 | 729 | 740 | 729 | 740 | 3,500 |
2013/09/13 | 731 | 733 | 730 | 730 | 2,500 |
2013/09/12 | 731 | 732 | 730 | 732 | 900 |
2013/09/11 | 732 | 732 | 732 | 732 | 700 |
2013/09/10 | 724 | 729 | 724 | 729 | 2,900 |
2013/09/09 | 722 | 723 | 722 | 722 | 400 |
2013/09/06 | 720 | 722 | 720 | 720 | 1,400 |
2013/09/05 | 723 | 723 | 720 | 723 | 1,300 |
2013/09/04 | 720 | 723 | 720 | 723 | 1,200 |
2013/09/03 | 720 | 728 | 720 | 728 | 1,900 |
2013/09/02 | 721 | 721 | 720 | 721 | 3,100 |
2013/08/30 | 720 | 721 | 715 | 721 | 2,400 |
2013/08/29 | 723 | 723 | 718 | 718 | 800 |
2013/08/28 | 723 | 723 | 719 | 719 | 700 |
2013/08/27 | 715 | 716 | 712 | 715 | 2,100 |
2013/08/26 | 715 | 722 | 715 | 722 | 3,000 |
2013/08/23 | 711 | 712 | 711 | 712 | 800 |
2013/08/22 | 717 | 717 | 717 | 717 | 1,000 |
2013/08/21 | 712 | 717 | 712 | 717 | 1,100 |
2013/08/20 | 720 | 720 | 712 | 712 | 600 |
2013/08/19 | 709 | 721 | 709 | 713 | 900 |
2013/08/16 | 714 | 723 | 714 | 723 | 1,400 |
2013/08/15 | 715 | 719 | 714 | 714 | 400 |
2013/08/14 | 714 | 720 | 714 | 720 | 300 |
2013/08/13 | 719 | 719 | 714 | 714 | 200 |
2013/08/12 | 720 | 724 | 719 | 723 | 2,400 |
2013/08/09 | 715 | 720 | 714 | 720 | 1,000 |
2013/08/08 | 715 | 720 | 715 | 720 | 1,100 |
2013/08/07 | 720 | 720 | 719 | 720 | 600 |
2013/08/06 | 716 | 720 | 716 | 720 | 2,000 |
2013/08/05 | 714 | 725 | 714 | 725 | 1,100 |
2013/08/02 | 720 | 721 | 720 | 721 | 3,900 |
2013/08/01 | 717 | 719 | 715 | 718 | 3,100 |
2013/07/31 | 717 | 717 | 710 | 715 | 2,000 |
2013/07/30 | 703 | 706 | 703 | 706 | 600 |
2013/07/29 | 719 | 719 | 703 | 703 | 2,700 |
2013/07/26 | 717 | 717 | 707 | 707 | 2,400 |
2013/07/25 | 713 | 719 | 708 | 710 | 8,400 |
2013/07/24 | 720 | 720 | 708 | 714 | 1,400 |
2013/07/23 | 729 | 729 | 716 | 716 | 1,900 |
2013/07/22 | 719 | 724 | 715 | 715 | 1,000 |
2013/07/19 | 716 | 720 | 710 | 715 | 3,500 |
2013/07/18 | 720 | 720 | 715 | 720 | 2,200 |
2013/07/17 | 715 | 717 | 713 | 713 | 2,000 |
2013/07/16 | 713 | 717 | 713 | 713 | 2,000 |
2013/07/12 | 723 | 723 | 710 | 711 | 1,800 |
2013/07/11 | 723 | 723 | 702 | 710 | 7,600 |
2013/07/10 | 711 | 720 | 706 | 710 | 6,300 |
2013/07/09 | 715 | 715 | 710 | 711 | 6,000 |
2013/07/08 | 725 | 740 | 695 | 710 | 19,200 |
2013/07/05 | 712 | 730 | 705 | 710 | 8,200 |
2013/07/04 | 721 | 721 | 713 | 714 | 3,100 |
2013/07/03 | 712 | 722 | 708 | 722 | 5,100 |
2013/07/02 | 708 | 710 | 704 | 708 | 5,200 |
2013/07/01 | 685 | 694 | 685 | 694 | 2,800 |
2013/06/28 | 681 | 684 | 673 | 681 | 2,200 |
2013/06/27 | 680 | 680 | 651 | 673 | 7,700 |
2013/06/26 | 675 | 678 | 668 | 669 | 7,100 |
2013/06/25 | 677 | 680 | 675 | 680 | 3,100 |
2013/06/24 | 694 | 694 | 675 | 676 | 1,800 |
2013/06/21 | 673 | 690 | 669 | 690 | 4,000 |
2013/06/20 | 670 | 680 | 670 | 680 | 2,200 |
2013/06/19 | 684 | 684 | 670 | 670 | 3,900 |
2013/06/18 | 685 | 686 | 680 | 680 | 2,400 |
2013/06/17 | 672 | 681 | 672 | 681 | 1,700 |
2013/06/14 | 680 | 682 | 670 | 679 | 3,000 |
2013/06/13 | 685 | 685 | 671 | 671 | 3,900 |
2013/06/12 | 683 | 695 | 680 | 685 | 1,200 |
2013/06/11 | 707 | 707 | 682 | 692 | 6,000 |
2013/06/10 | 710 | 710 | 690 | 690 | 6,400 |
2013/06/07 | 703 | 703 | 666 | 671 | 17,100 |
2013/06/06 | 735 | 743 | 702 | 705 | 15,900 |
2013/06/05 | 780 | 780 | 750 | 765 | 21,600 |
2013/06/04 | 775 | 793 | 756 | 770 | 34,600 |
2013/06/03 | 897 | 900 | 792 | 820 | 139,400 |
2013/05/31 | 740 | 769 | 740 | 762 | 15,400 |
2013/05/30 | 730 | 736 | 728 | 735 | 9,300 |
2013/05/29 | 728 | 731 | 727 | 728 | 2,900 |
2013/05/28 | 724 | 725 | 705 | 725 | 8,600 |
2013/05/27 | 723 | 730 | 723 | 724 | 4,900 |
2013/05/24 | 733 | 740 | 721 | 721 | 3,900 |
2013/05/23 | 765 | 765 | 730 | 732 | 7,700 |
2013/05/22 | 768 | 770 | 750 | 753 | 8,300 |
2013/05/21 | 744 | 754 | 743 | 754 | 8,200 |
2013/05/20 | 730 | 740 | 725 | 740 | 8,300 |
2013/05/17 | 716 | 723 | 716 | 720 | 3,800 |
2013/05/16 | 730 | 730 | 716 | 716 | 7,600 |
2013/05/15 | 730 | 730 | 722 | 728 | 5,800 |
2013/05/14 | 730 | 733 | 726 | 726 | 4,300 |
2013/05/13 | 729 | 729 | 718 | 718 | 7,000 |
2013/05/10 | 722 | 722 | 715 | 717 | 5,000 |
2013/05/09 | 717 | 721 | 715 | 721 | 12,900 |
2013/05/08 | 712 | 727 | 712 | 720 | 4,000 |
2013/05/07 | 718 | 718 | 709 | 715 | 8,300 |
2013/05/02 | 705 | 708 | 705 | 706 | 4,300 |
2013/05/01 | 710 | 714 | 700 | 709 | 10,600 |
2013/04/30 | 710 | 710 | 700 | 705 | 5,500 |
2013/04/26 | 710 | 710 | 705 | 705 | 4,000 |
2013/04/25 | 707 | 710 | 701 | 710 | 2,900 |
2013/04/24 | 699 | 707 | 698 | 701 | 10,400 |
2013/04/23 | 698 | 698 | 696 | 698 | 3,300 |
2013/04/22 | 692 | 699 | 692 | 693 | 7,600 |
2013/04/19 | 691 | 695 | 691 | 691 | 1,800 |
2013/04/18 | 697 | 697 | 690 | 691 | 4,000 |
2013/04/17 | 697 | 700 | 692 | 692 | 5,700 |
2013/04/16 | 695 | 695 | 695 | 695 | 300 |
2013/04/15 | 695 | 697 | 695 | 695 | 900 |
2013/04/12 | 695 | 697 | 689 | 695 | 9,700 |
2013/04/11 | 699 | 699 | 690 | 695 | 5,800 |
2013/04/10 | 699 | 699 | 685 | 695 | 2,100 |
2013/04/09 | 695 | 695 | 691 | 694 | 6,500 |
2013/04/08 | 673 | 691 | 670 | 691 | 14,700 |
2013/04/05 | 672 | 690 | 672 | 672 | 6,000 |
2013/04/04 | 670 | 670 | 669 | 669 | 2,200 |
2013/04/03 | 667 | 670 | 667 | 670 | 6,000 |
2013/04/02 | 685 | 685 | 654 | 666 | 10,200 |
2013/04/01 | 698 | 700 | 685 | 685 | 4,000 |
2013/03/29 | 690 | 695 | 686 | 695 | 2,200 |
2013/03/28 | 692 | 692 | 685 | 689 | 900 |
2013/03/27 | 698 | 698 | 685 | 685 | 2,500 |
2013/03/26 | 700 | 702 | 698 | 700 | 6,200 |
2013/03/25 | 698 | 703 | 694 | 703 | 9,500 |
2013/03/22 | 693 | 694 | 691 | 694 | 2,600 |
2013/03/21 | 690 | 694 | 690 | 691 | 2,500 |
2013/03/19 | 689 | 695 | 688 | 688 | 3,500 |
2013/03/18 | 682 | 685 | 682 | 685 | 6,100 |
2013/03/15 | 682 | 688 | 681 | 686 | 3,900 |
2013/03/14 | 678 | 681 | 671 | 681 | 5,700 |
2013/03/13 | 677 | 689 | 677 | 679 | 3,000 |
2013/03/12 | 685 | 685 | 678 | 678 | 8,400 |
2013/03/11 | 678 | 678 | 674 | 678 | 7,900 |
2013/03/08 | 675 | 678 | 673 | 675 | 13,100 |
2013/03/07 | 671 | 675 | 668 | 675 | 7,400 |
2013/03/06 | 672 | 672 | 666 | 671 | 5,300 |
2013/03/05 | 673 | 673 | 670 | 670 | 4,100 |
2013/03/04 | 663 | 675 | 659 | 670 | 7,000 |
2013/03/01 | 662 | 667 | 659 | 659 | 6,100 |
2013/02/28 | 670 | 670 | 657 | 657 | 10,900 |
2013/02/27 | 668 | 668 | 659 | 660 | 1,800 |
2013/02/26 | 657 | 660 | 657 | 660 | 800 |
2013/02/25 | 664 | 665 | 660 | 661 | 1,600 |
2013/02/22 | 662 | 668 | 658 | 658 | 900 |
2013/02/21 | 660 | 661 | 656 | 656 | 2,200 |
2013/02/20 | 655 | 660 | 655 | 660 | 200 |
2013/02/19 | 673 | 673 | 665 | 665 | 400 |
2013/02/18 | 636 | 675 | 636 | 675 | 1,800 |
2013/02/15 | 645 | 645 | 645 | 645 | 2,200 |
2013/02/14 | 658 | 658 | 652 | 652 | 1,600 |
2013/02/13 | 676 | 676 | 661 | 661 | 2,100 |
2013/02/12 | 675 | 679 | 661 | 666 | 3,400 |
2013/02/08 | 670 | 675 | 670 | 674 | 1,700 |
2013/02/07 | 674 | 675 | 671 | 671 | 900 |
2013/02/06 | 670 | 675 | 670 | 674 | 2,400 |
2013/02/05 | 662 | 670 | 661 | 670 | 3,700 |
2013/02/04 | 662 | 669 | 662 | 665 | 4,500 |
2013/02/01 | 664 | 664 | 657 | 661 | 2,800 |
2013/01/31 | 660 | 664 | 660 | 664 | 2,200 |
2013/01/30 | 654 | 660 | 654 | 660 | 3,500 |
2013/01/29 | 650 | 655 | 648 | 655 | 2,900 |
2013/01/28 | 650 | 650 | 646 | 649 | 2,200 |
2013/01/25 | 644 | 648 | 644 | 648 | 3,000 |
2013/01/24 | 640 | 643 | 634 | 643 | 2,400 |
2013/01/23 | 641 | 641 | 640 | 640 | 700 |
2013/01/22 | 638 | 642 | 638 | 642 | 8,900 |
2013/01/21 | 640 | 640 | 637 | 638 | 2,900 |
2013/01/18 | 628 | 634 | 628 | 630 | 7,000 |
2013/01/17 | 624 | 624 | 624 | 624 | 400 |
2013/01/16 | 619 | 630 | 619 | 628 | 7,500 |
2013/01/15 | 629 | 629 | 626 | 629 | 2,100 |
2013/01/11 | 625 | 628 | 625 | 626 | 3,000 |
2013/01/10 | 623 | 624 | 621 | 624 | 3,100 |
2013/01/09 | 622 | 622 | 617 | 622 | 10,200 |
2013/01/08 | 615 | 620 | 615 | 620 | 6,000 |
2013/01/07 | 620 | 620 | 615 | 620 | 8,300 |
2013/01/04 | 615 | 620 | 615 | 617 | 4,800 |