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 |
---|---|---|---|---|---|
2014/12/30 | 1,027 | 1,050 | 1,022 | 1,045 | 4,700 |
2014/12/29 | 1,020 | 1,028 | 1,020 | 1,023 | 3,100 |
2014/12/26 | 1,004 | 1,010 | 1,004 | 1,010 | 800 |
2014/12/25 | 1,008 | 1,009 | 995 | 1,005 | 11,100 |
2014/12/24 | 1,008 | 1,015 | 1,006 | 1,010 | 12,900 |
2014/12/22 | 1,028 | 1,029 | 1,005 | 1,012 | 1,900 |
2014/12/19 | 1,015 | 1,027 | 1,001 | 1,025 | 3,000 |
2014/12/18 | 1,017 | 1,020 | 999 | 1,015 | 2,500 |
2014/12/17 | 991 | 998 | 991 | 998 | 300 |
2014/12/16 | 1,014 | 1,014 | 995 | 998 | 7,100 |
2014/12/15 | 1,012 | 1,029 | 1,000 | 1,019 | 2,200 |
2014/12/12 | 995 | 1,017 | 995 | 1,013 | 5,600 |
2014/12/11 | 1,000 | 1,000 | 991 | 995 | 3,800 |
2014/12/10 | 1,013 | 1,014 | 995 | 995 | 6,600 |
2014/12/09 | 1,033 | 1,034 | 1,010 | 1,019 | 4,100 |
2014/12/08 | 1,035 | 1,061 | 1,035 | 1,044 | 5,100 |
2014/12/05 | 1,035 | 1,046 | 1,035 | 1,035 | 2,200 |
2014/12/04 | 1,050 | 1,055 | 1,035 | 1,048 | 4,300 |
2014/12/03 | 1,051 | 1,051 | 1,019 | 1,048 | 6,700 |
2014/12/02 | 1,058 | 1,060 | 1,048 | 1,050 | 4,100 |
2014/12/01 | 1,048 | 1,060 | 1,047 | 1,055 | 8,700 |
2014/11/28 | 1,030 | 1,060 | 1,030 | 1,048 | 16,000 |
2014/11/27 | 1,018 | 1,030 | 1,018 | 1,022 | 13,500 |
2014/11/26 | 1,013 | 1,014 | 1,009 | 1,014 | 2,300 |
2014/11/25 | 1,010 | 1,010 | 1,007 | 1,007 | 2,400 |
2014/11/21 | 1,002 | 1,007 | 1,002 | 1,007 | 2,900 |
2014/11/20 | 1,003 | 1,007 | 999 | 1,007 | 2,200 |
2014/11/19 | 1,000 | 1,000 | 999 | 999 | 1,800 |
2014/11/18 | 1,000 | 1,004 | 995 | 1,004 | 5,400 |
2014/11/17 | 1,000 | 1,003 | 999 | 1,003 | 7,500 |
2014/11/14 | 991 | 999 | 986 | 995 | 8,300 |
2014/11/13 | 999 | 1,001 | 992 | 1,000 | 5,200 |
2014/11/12 | 1,014 | 1,014 | 992 | 992 | 7,900 |
2014/11/11 | 1,018 | 1,019 | 1,012 | 1,015 | 6,100 |
2014/11/10 | 995 | 1,020 | 985 | 1,008 | 16,400 |
2014/11/07 | 985 | 985 | 974 | 980 | 4,700 |
2014/11/06 | 979 | 997 | 978 | 985 | 14,500 |
2014/11/05 | 978 | 980 | 965 | 977 | 2,600 |
2014/11/04 | 990 | 991 | 974 | 980 | 6,000 |
2014/10/31 | 976 | 979 | 966 | 979 | 6,200 |
2014/10/30 | 967 | 970 | 967 | 969 | 1,700 |
2014/10/29 | 970 | 970 | 965 | 967 | 2,200 |
2014/10/28 | 975 | 976 | 965 | 970 | 900 |
2014/10/27 | 951 | 964 | 951 | 964 | 700 |
2014/10/24 | 974 | 974 | 961 | 961 | 300 |
2014/10/23 | 965 | 972 | 965 | 970 | 800 |
2014/10/22 | 962 | 975 | 958 | 965 | 2,200 |
2014/10/21 | 952 | 969 | 944 | 959 | 1,800 |
2014/10/20 | 968 | 968 | 938 | 960 | 1,300 |
2014/10/17 | 931 | 938 | 923 | 938 | 1,300 |
2014/10/16 | 936 | 940 | 931 | 931 | 1,600 |
2014/10/15 | 974 | 974 | 954 | 960 | 700 |
2014/10/14 | 955 | 974 | 944 | 974 | 3,400 |
2014/10/10 | 960 | 989 | 960 | 961 | 3,400 |
2014/10/09 | 990 | 999 | 985 | 985 | 7,200 |
2014/10/08 | 965 | 991 | 965 | 989 | 4,500 |
2014/10/07 | 991 | 991 | 991 | 991 | 400 |
2014/10/06 | 980 | 989 | 961 | 989 | 1,600 |
2014/10/03 | 925 | 972 | 925 | 972 | 5,800 |
2014/10/02 | 965 | 970 | 940 | 940 | 8,000 |
2014/10/01 | 1,011 | 1,017 | 975 | 979 | 8,300 |
2014/09/30 | 1,017 | 1,019 | 997 | 1,013 | 3,300 |
2014/09/29 | 1,000 | 1,010 | 990 | 1,010 | 6,000 |
2014/09/26 | 958 | 993 | 958 | 990 | 4,200 |
2014/09/25 | 988 | 996 | 985 | 985 | 6,300 |
2014/09/24 | 979 | 995 | 976 | 981 | 8,400 |
2014/09/22 | 1,015 | 1,019 | 1,002 | 1,009 | 3,900 |
2014/09/19 | 992 | 1,014 | 990 | 1,013 | 6,900 |
2014/09/18 | 998 | 1,015 | 995 | 1,013 | 18,600 |
2014/09/17 | 1,000 | 1,004 | 995 | 995 | 7,700 |
2014/09/16 | 980 | 1,001 | 979 | 996 | 19,600 |
2014/09/12 | 955 | 975 | 955 | 973 | 7,000 |
2014/09/11 | 938 | 952 | 938 | 952 | 6,700 |
2014/09/10 | 925 | 936 | 924 | 936 | 16,200 |
2014/09/09 | 940 | 941 | 935 | 940 | 12,400 |
2014/09/08 | 928 | 940 | 928 | 940 | 6,900 |
2014/09/05 | 917 | 928 | 916 | 926 | 3,800 |
2014/09/04 | 935 | 935 | 911 | 932 | 12,300 |
2014/09/03 | 941 | 944 | 925 | 940 | 15,700 |
2014/09/02 | 973 | 978 | 945 | 951 | 9,500 |
2014/09/01 | 950 | 958 | 935 | 958 | 9,500 |
2014/08/29 | 925 | 944 | 903 | 943 | 5,700 |
2014/08/28 | 970 | 980 | 890 | 924 | 36,400 |
2014/08/27 | 920 | 1,015 | 914 | 965 | 50,200 |
2014/08/26 | 880 | 914 | 880 | 914 | 24,200 |
2014/08/25 | 866 | 880 | 866 | 880 | 10,900 |
2014/08/22 | 852 | 873 | 852 | 863 | 10,900 |
2014/08/21 | 844 | 857 | 842 | 854 | 15,700 |
2014/08/20 | 846 | 850 | 841 | 845 | 10,900 |
2014/08/19 | 850 | 850 | 844 | 847 | 6,700 |
2014/08/18 | 840 | 850 | 840 | 847 | 10,200 |
2014/08/15 | 833 | 837 | 829 | 837 | 1,800 |
2014/08/14 | 824 | 828 | 824 | 825 | 1,700 |
2014/08/13 | 839 | 844 | 818 | 824 | 18,900 |
2014/08/12 | 841 | 844 | 841 | 844 | 3,500 |
2014/08/11 | 844 | 845 | 838 | 841 | 3,400 |
2014/08/08 | 840 | 843 | 831 | 840 | 7,400 |
2014/08/07 | 855 | 858 | 831 | 848 | 5,600 |
2014/08/06 | 869 | 869 | 856 | 857 | 12,600 |
2014/08/05 | 840 | 860 | 830 | 859 | 29,500 |
2014/08/04 | 816 | 831 | 812 | 831 | 13,200 |
2014/08/01 | 803 | 814 | 802 | 812 | 5,000 |
2014/07/31 | 820 | 820 | 810 | 817 | 7,100 |
2014/07/30 | 820 | 820 | 815 | 815 | 3,000 |
2014/07/29 | 820 | 820 | 818 | 820 | 1,700 |
2014/07/28 | 813 | 821 | 810 | 816 | 5,200 |
2014/07/25 | 812 | 812 | 809 | 809 | 300 |
2014/07/24 | 810 | 814 | 808 | 810 | 3,000 |
2014/07/23 | 804 | 808 | 804 | 805 | 400 |
2014/07/22 | 803 | 810 | 802 | 809 | 3,500 |
2014/07/18 | 805 | 809 | 803 | 803 | 3,100 |
2014/07/17 | 810 | 815 | 806 | 807 | 4,700 |
2014/07/16 | 816 | 818 | 806 | 806 | 9,200 |
2014/07/15 | 808 | 810 | 799 | 801 | 5,500 |
2014/07/14 | 802 | 805 | 802 | 805 | 1,300 |
2014/07/11 | 812 | 812 | 798 | 800 | 7,000 |
2014/07/10 | 811 | 819 | 811 | 814 | 1,400 |
2014/07/09 | 801 | 825 | 801 | 821 | 9,500 |
2014/07/08 | 801 | 810 | 800 | 810 | 4,100 |
2014/07/07 | 810 | 812 | 799 | 799 | 14,500 |
2014/07/04 | 812 | 814 | 804 | 809 | 5,400 |
2014/07/03 | 814 | 819 | 809 | 812 | 4,300 |
2014/07/02 | 815 | 815 | 806 | 815 | 7,600 |
2014/07/01 | 826 | 826 | 810 | 810 | 10,700 |
2014/06/30 | 817 | 827 | 813 | 827 | 7,300 |
2014/06/27 | 820 | 820 | 804 | 815 | 7,300 |
2014/06/26 | 817 | 823 | 817 | 821 | 5,800 |
2014/06/25 | 802 | 816 | 802 | 816 | 7,200 |
2014/06/24 | 805 | 805 | 796 | 800 | 3,100 |
2014/06/23 | 800 | 805 | 797 | 805 | 5,500 |
2014/06/20 | 810 | 810 | 797 | 797 | 7,800 |
2014/06/19 | 800 | 805 | 797 | 805 | 5,700 |
2014/06/18 | 805 | 805 | 795 | 799 | 5,300 |
2014/06/17 | 799 | 801 | 799 | 801 | 500 |
2014/06/16 | 802 | 805 | 798 | 798 | 6,800 |
2014/06/13 | 800 | 810 | 800 | 810 | 3,800 |
2014/06/12 | 809 | 809 | 809 | 809 | 200 |
2014/06/11 | 809 | 811 | 800 | 810 | 4,200 |
2014/06/10 | 800 | 809 | 800 | 805 | 3,400 |
2014/06/09 | 800 | 804 | 798 | 804 | 4,200 |
2014/06/06 | 810 | 810 | 800 | 803 | 6,300 |
2014/06/05 | 801 | 809 | 801 | 809 | 4,800 |
2014/06/04 | 803 | 804 | 790 | 801 | 4,600 |
2014/06/03 | 800 | 800 | 795 | 796 | 2,800 |
2014/06/02 | 802 | 802 | 791 | 798 | 2,300 |
2014/05/30 | 802 | 803 | 800 | 800 | 1,400 |
2014/05/29 | 798 | 799 | 796 | 799 | 1,400 |
2014/05/28 | 792 | 797 | 790 | 796 | 4,000 |
2014/05/27 | 789 | 790 | 773 | 785 | 9,200 |
2014/05/26 | 805 | 806 | 800 | 800 | 3,500 |
2014/05/23 | 801 | 805 | 801 | 805 | 2,300 |
2014/05/22 | 789 | 800 | 789 | 800 | 10,700 |
2014/05/21 | 771 | 800 | 771 | 789 | 3,500 |
2014/05/20 | 774 | 785 | 767 | 785 | 3,500 |
2014/05/19 | 788 | 790 | 775 | 775 | 4,000 |
2014/05/16 | 790 | 792 | 786 | 787 | 2,400 |
2014/05/15 | 800 | 802 | 795 | 802 | 6,200 |
2014/05/14 | 800 | 800 | 800 | 800 | 1,400 |
2014/05/13 | 788 | 800 | 781 | 794 | 4,000 |
2014/05/12 | 803 | 803 | 788 | 788 | 1,700 |
2014/05/09 | 798 | 800 | 793 | 798 | 800 |
2014/05/08 | 792 | 795 | 791 | 795 | 2,200 |
2014/05/07 | 800 | 800 | 795 | 795 | 2,300 |
2014/05/02 | 807 | 807 | 796 | 802 | 2,200 |
2014/05/01 | 807 | 807 | 792 | 806 | 3,100 |
2014/04/30 | 801 | 801 | 790 | 801 | 3,000 |
2014/04/28 | 814 | 814 | 800 | 801 | 2,200 |
2014/04/25 | 810 | 815 | 808 | 814 | 2,000 |
2014/04/24 | 809 | 815 | 809 | 815 | 2,900 |
2014/04/23 | 809 | 810 | 805 | 810 | 1,300 |
2014/04/22 | 810 | 810 | 810 | 810 | 600 |
2014/04/21 | 803 | 810 | 801 | 810 | 2,400 |
2014/04/18 | 808 | 808 | 798 | 803 | 3,800 |
2014/04/17 | 791 | 805 | 791 | 805 | 1,600 |
2014/04/16 | 792 | 795 | 792 | 795 | 700 |
2014/04/14 | 791 | 799 | 791 | 792 | 1,800 |
2014/04/11 | 800 | 801 | 796 | 799 | 2,600 |
2014/04/10 | 797 | 801 | 796 | 801 | 1,900 |
2014/04/09 | 792 | 807 | 790 | 790 | 4,400 |
2014/04/08 | 801 | 810 | 797 | 805 | 2,200 |
2014/04/07 | 795 | 810 | 795 | 809 | 2,900 |
2014/04/04 | 805 | 810 | 800 | 810 | 5,200 |
2014/04/03 | 800 | 815 | 800 | 805 | 10,400 |
2014/04/02 | 797 | 803 | 797 | 800 | 4,100 |
2014/04/01 | 804 | 804 | 795 | 797 | 2,400 |
2014/03/31 | 795 | 800 | 785 | 800 | 6,600 |
2014/03/28 | 790 | 794 | 790 | 792 | 2,200 |
2014/03/27 | 790 | 790 | 790 | 790 | 400 |
2014/03/26 | 800 | 801 | 790 | 790 | 1,900 |
2014/03/25 | 790 | 805 | 789 | 799 | 600 |
2014/03/24 | 797 | 800 | 782 | 785 | 1,200 |
2014/03/20 | 805 | 805 | 778 | 800 | 2,300 |
2014/03/19 | 799 | 800 | 799 | 800 | 1,000 |
2014/03/18 | 804 | 804 | 796 | 799 | 1,700 |
2014/03/17 | 792 | 798 | 792 | 798 | 200 |
2014/03/14 | 793 | 807 | 791 | 791 | 1,100 |
2014/03/13 | 799 | 808 | 799 | 808 | 300 |
2014/03/12 | 800 | 805 | 793 | 805 | 800 |
2014/03/11 | 810 | 810 | 810 | 810 | 1,100 |
2014/03/10 | 795 | 805 | 795 | 800 | 3,400 |
2014/03/07 | 795 | 798 | 790 | 795 | 1,700 |
2014/03/06 | 798 | 798 | 793 | 797 | 3,100 |
2014/03/05 | 795 | 798 | 794 | 798 | 3,200 |
2014/03/04 | 794 | 795 | 791 | 794 | 1,700 |
2014/03/03 | 793 | 794 | 784 | 794 | 2,400 |
2014/02/28 | 789 | 790 | 780 | 790 | 3,600 |
2014/02/27 | 792 | 793 | 780 | 790 | 12,300 |
2014/02/26 | 786 | 792 | 786 | 792 | 400 |
2014/02/25 | 786 | 794 | 786 | 788 | 1,200 |
2014/02/24 | 788 | 790 | 785 | 785 | 2,400 |
2014/02/21 | 790 | 790 | 790 | 790 | 200 |
2014/02/20 | 795 | 802 | 790 | 790 | 1,100 |
2014/02/19 | 794 | 800 | 793 | 800 | 2,300 |
2014/02/18 | 809 | 809 | 800 | 800 | 1,400 |
2014/02/17 | 810 | 810 | 800 | 802 | 900 |
2014/02/14 | 800 | 800 | 780 | 780 | 3,300 |
2014/02/13 | 800 | 800 | 800 | 800 | 600 |
2014/02/12 | 815 | 815 | 815 | 815 | 600 |
2014/02/10 | 814 | 814 | 794 | 814 | 1,100 |
2014/02/07 | 793 | 817 | 793 | 813 | 2,200 |
2014/02/06 | 794 | 794 | 790 | 793 | 4,300 |
2014/02/05 | 790 | 794 | 775 | 794 | 2,600 |
2014/02/04 | 789 | 795 | 747 | 778 | 13,900 |
2014/02/03 | 810 | 810 | 797 | 797 | 3,900 |
2014/01/31 | 824 | 824 | 805 | 820 | 2,100 |
2014/01/30 | 819 | 819 | 797 | 808 | 2,500 |
2014/01/29 | 812 | 822 | 812 | 822 | 4,200 |
2014/01/28 | 795 | 809 | 788 | 808 | 13,800 |
2014/01/27 | 793 | 800 | 789 | 795 | 6,500 |
2014/01/24 | 824 | 824 | 805 | 815 | 3,600 |
2014/01/23 | 824 | 829 | 824 | 829 | 2,900 |
2014/01/22 | 831 | 831 | 824 | 829 | 3,500 |
2014/01/21 | 823 | 832 | 823 | 831 | 4,300 |
2014/01/20 | 823 | 829 | 820 | 829 | 8,300 |
2014/01/17 | 830 | 830 | 820 | 820 | 2,600 |
2014/01/16 | 816 | 830 | 815 | 830 | 5,000 |
2014/01/15 | 811 | 820 | 811 | 815 | 6,700 |
2014/01/14 | 813 | 813 | 798 | 811 | 9,600 |
2014/01/10 | 800 | 814 | 800 | 814 | 6,100 |
2014/01/09 | 808 | 808 | 800 | 803 | 3,400 |
2014/01/08 | 797 | 810 | 794 | 808 | 7,300 |
2014/01/07 | 790 | 795 | 790 | 794 | 6,800 |
2014/01/06 | 799 | 800 | 777 | 781 | 9,900 |