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
2016/12/30 1,349 1,368 1,349 1,365 3,400
2016/12/29 1,378 1,380 1,341 1,367 14,700
2016/12/28 1,368 1,373 1,350 1,373 7,400
2016/12/27 1,355 1,363 1,349 1,356 8,300
2016/12/26 1,330 1,350 1,330 1,349 6,800
2016/12/22 1,340 1,348 1,329 1,345 5,100
2016/12/21 1,340 1,350 1,333 1,340 6,400
2016/12/20 1,339 1,351 1,333 1,350 6,200
2016/12/19 1,340 1,340 1,330 1,336 5,300
2016/12/16 1,340 1,340 1,335 1,339 4,500
2016/12/15 1,330 1,338 1,330 1,338 2,200
2016/12/14 1,338 1,345 1,331 1,339 2,300
2016/12/13 1,319 1,338 1,319 1,338 3,300
2016/12/12 1,352 1,363 1,341 1,342 8,100
2016/12/09 1,346 1,346 1,339 1,345 3,600
2016/12/08 1,355 1,355 1,320 1,346 9,100
2016/12/07 1,351 1,351 1,342 1,345 6,200
2016/12/06 1,354 1,359 1,353 1,353 3,200
2016/12/05 1,354 1,359 1,354 1,355 3,800
2016/12/02 1,362 1,369 1,354 1,358 5,700
2016/12/01 1,354 1,373 1,347 1,360 14,400
2016/11/30 1,340 1,353 1,340 1,344 12,500
2016/11/29 1,327 1,335 1,321 1,335 4,700
2016/11/28 1,307 1,325 1,302 1,325 5,900
2016/11/25 1,311 1,320 1,305 1,307 5,000
2016/11/24 1,320 1,320 1,312 1,316 3,700
2016/11/22 1,300 1,318 1,289 1,316 11,900
2016/11/21 1,279 1,303 1,263 1,300 16,800
2016/11/18 1,273 1,279 1,269 1,278 4,100
2016/11/17 1,263 1,272 1,252 1,272 6,600
2016/11/16 1,260 1,267 1,257 1,263 4,400
2016/11/15 1,269 1,270 1,255 1,256 1,700
2016/11/14 1,257 1,273 1,255 1,269 5,000
2016/11/11 1,253 1,260 1,250 1,252 4,000
2016/11/10 1,250 1,250 1,222 1,248 4,200
2016/11/09 1,240 1,248 1,200 1,207 10,200
2016/11/08 1,260 1,260 1,252 1,253 1,300
2016/11/07 1,257 1,264 1,255 1,256 7,100
2016/11/04 1,239 1,250 1,230 1,246 12,600
2016/11/02 1,210 1,228 1,184 1,218 1,700
2016/11/01 1,222 1,233 1,214 1,229 2,800
2016/10/31 1,220 1,238 1,200 1,228 7,100
2016/10/28 1,192 1,210 1,192 1,210 9,000
2016/10/27 1,213 1,225 1,206 1,222 5,000
2016/10/26 1,185 1,209 1,185 1,206 13,900
2016/10/25 1,174 1,185 1,174 1,182 4,500
2016/10/24 1,175 1,175 1,171 1,173 700
2016/10/21 1,180 1,180 1,175 1,175 800
2016/10/20 1,170 1,180 1,170 1,178 1,700
2016/10/19 1,166 1,180 1,166 1,171 2,200
2016/10/18 1,169 1,169 1,159 1,166 1,200
2016/10/17 1,161 1,171 1,159 1,168 1,200
2016/10/14 1,150 1,169 1,148 1,169 1,400
2016/10/13 1,150 1,150 1,150 1,150 200
2016/10/12 1,135 1,154 1,135 1,145 1,500
2016/10/11 1,160 1,160 1,146 1,157 1,900
2016/10/07 1,166 1,166 1,133 1,160 3,000
2016/10/06 1,169 1,170 1,161 1,167 2,000
2016/10/05 1,160 1,169 1,160 1,166 2,100
2016/10/04 1,164 1,169 1,162 1,167 2,100
2016/10/03 1,170 1,170 1,152 1,159 3,300
2016/09/30 1,150 1,159 1,150 1,155 1,700
2016/09/29 1,156 1,170 1,147 1,161 4,600
2016/09/28 1,159 1,159 1,129 1,148 3,000
2016/09/27 1,150 1,157 1,138 1,157 4,800
2016/09/26 1,146 1,150 1,146 1,150 3,000
2016/09/23 1,140 1,154 1,140 1,154 2,300
2016/09/21 1,134 1,143 1,123 1,140 3,200
2016/09/20 1,127 1,150 1,127 1,139 2,400
2016/09/16 1,141 1,141 1,129 1,129 1,900
2016/09/15 1,127 1,149 1,127 1,146 2,100
2016/09/14 1,123 1,147 1,123 1,147 1,600
2016/09/13 1,132 1,140 1,132 1,138 3,000
2016/09/12 1,146 1,146 1,134 1,139 900
2016/09/09 1,149 1,149 1,137 1,149 2,100
2016/09/08 1,141 1,153 1,141 1,152 1,400
2016/09/07 1,127 1,153 1,127 1,153 1,800
2016/09/06 1,121 1,146 1,121 1,146 1,100
2016/09/05 1,123 1,139 1,122 1,128 2,000
2016/09/02 1,133 1,133 1,125 1,125 2,600
2016/09/01 1,132 1,141 1,132 1,139 2,000
2016/08/31 1,150 1,150 1,135 1,146 1,700
2016/08/30 1,154 1,154 1,140 1,146 2,200
2016/08/29 1,135 1,147 1,125 1,147 4,600
2016/08/26 1,105 1,113 1,105 1,113 1,000
2016/08/25 1,103 1,117 1,103 1,117 800
2016/08/24 1,096 1,118 1,096 1,118 1,000
2016/08/23 1,095 1,111 1,095 1,111 1,600
2016/08/22 1,098 1,116 1,097 1,107 3,500
2016/08/19 1,106 1,113 1,106 1,106 1,200
2016/08/18 1,113 1,116 1,111 1,116 1,800
2016/08/17 1,122 1,129 1,102 1,129 3,900
2016/08/16 1,113 1,124 1,105 1,122 5,200
2016/08/15 1,114 1,125 1,114 1,120 900
2016/08/12 1,122 1,131 1,122 1,131 2,100
2016/08/10 1,105 1,124 1,105 1,122 1,200
2016/08/09 1,102 1,120 1,102 1,120 2,100
2016/08/08 1,116 1,120 1,101 1,101 3,400
2016/08/05 1,118 1,124 1,108 1,123 1,800
2016/08/04 1,113 1,125 1,113 1,122 1,600
2016/08/03 1,115 1,117 1,108 1,113 4,100
2016/08/02 1,132 1,150 1,132 1,132 4,300
2016/08/01 1,137 1,160 1,137 1,160 2,700
2016/07/29 1,162 1,162 1,149 1,161 4,300
2016/07/28 1,147 1,155 1,135 1,155 5,400
2016/07/27 1,151 1,153 1,117 1,128 3,400
2016/07/26 1,150 1,150 1,134 1,141 1,400
2016/07/25 1,106 1,150 1,106 1,150 3,400
2016/07/22 1,111 1,116 1,106 1,112 1,700
2016/07/21 1,125 1,126 1,116 1,125 3,500
2016/07/20 1,135 1,141 1,129 1,141 1,300
2016/07/19 1,108 1,138 1,108 1,138 2,500
2016/07/15 1,104 1,120 1,104 1,118 3,200
2016/07/14 1,118 1,129 1,101 1,120 3,500
2016/07/13 1,107 1,121 1,101 1,118 3,300
2016/07/12 1,112 1,126 1,100 1,120 3,700
2016/07/11 1,076 1,120 1,076 1,120 4,900
2016/07/08 1,084 1,085 1,059 1,074 4,700
2016/07/07 1,058 1,081 1,058 1,081 2,300
2016/07/06 1,098 1,098 1,062 1,068 3,700
2016/07/05 1,098 1,109 1,075 1,098 7,400
2016/07/04 1,104 1,120 1,104 1,113 4,300
2016/07/01 1,124 1,140 1,124 1,134 3,100
2016/06/30 1,140 1,140 1,125 1,138 4,900
2016/06/29 1,135 1,135 1,075 1,113 5,600
2016/06/28 1,082 1,105 1,060 1,105 8,700
2016/06/27 1,066 1,083 1,000 1,044 14,600
2016/06/24 1,120 1,136 1,074 1,089 6,900
2016/06/23 1,116 1,145 1,116 1,145 800
2016/06/22 1,123 1,144 1,119 1,130 2,100
2016/06/21 1,115 1,149 1,115 1,147 2,600
2016/06/20 1,144 1,144 1,114 1,141 1,900
2016/06/17 1,114 1,123 1,104 1,123 2,300
2016/06/16 1,121 1,124 1,113 1,113 2,100
2016/06/15 1,120 1,138 1,120 1,132 1,400
2016/06/14 1,132 1,140 1,125 1,140 3,400
2016/06/13 1,165 1,165 1,135 1,146 3,100
2016/06/10 1,175 1,177 1,168 1,173 3,900
2016/06/09 1,155 1,169 1,150 1,164 5,500
2016/06/08 1,153 1,173 1,153 1,170 3,800
2016/06/07 1,155 1,165 1,141 1,154 1,800
2016/06/06 1,133 1,163 1,133 1,159 3,600
2016/06/03 1,143 1,170 1,143 1,155 3,900
2016/06/02 1,132 1,172 1,131 1,161 4,600
2016/06/01 1,164 1,171 1,150 1,158 2,200
2016/05/31 1,166 1,168 1,160 1,167 3,900
2016/05/30 1,170 1,170 1,154 1,161 3,500
2016/05/27 1,145 1,145 1,135 1,145 2,600
2016/05/26 1,136 1,149 1,135 1,138 1,700
2016/05/25 1,129 1,155 1,129 1,149 1,600
2016/05/24 1,126 1,140 1,126 1,140 1,500
2016/05/23 1,123 1,136 1,123 1,136 2,300
2016/05/20 1,127 1,142 1,127 1,142 2,200
2016/05/19 1,135 1,140 1,134 1,134 2,300
2016/05/18 1,137 1,145 1,136 1,138 2,000
2016/05/17 1,140 1,148 1,140 1,141 1,700
2016/05/16 1,150 1,164 1,136 1,137 6,700
2016/05/13 1,133 1,142 1,120 1,127 1,900
2016/05/12 1,122 1,163 1,122 1,163 900
2016/05/11 1,150 1,150 1,129 1,145 2,100
2016/05/10 1,125 1,150 1,106 1,150 2,300
2016/05/09 1,105 1,125 1,105 1,125 2,600
2016/05/06 1,101 1,130 1,101 1,118 3,400
2016/05/02 1,130 1,130 1,115 1,118 3,800
2016/04/28 1,164 1,164 1,139 1,148 3,700
2016/04/27 1,162 1,162 1,145 1,159 4,200
2016/04/26 1,154 1,154 1,134 1,143 2,700
2016/04/25 1,138 1,168 1,138 1,149 2,200
2016/04/22 1,130 1,138 1,130 1,138 1,500
2016/04/21 1,127 1,154 1,127 1,151 4,200
2016/04/20 1,121 1,128 1,121 1,127 2,300
2016/04/19 1,118 1,137 1,118 1,129 2,200
2016/04/18 1,130 1,130 1,109 1,118 1,600
2016/04/15 1,105 1,135 1,105 1,135 2,400
2016/04/14 1,107 1,129 1,107 1,129 3,300
2016/04/13 1,086 1,108 1,086 1,106 1,600
2016/04/12 1,084 1,102 1,082 1,082 6,900
2016/04/11 1,100 1,100 1,080 1,093 2,900
2016/04/08 1,067 1,100 1,067 1,090 3,300
2016/04/07 1,075 1,100 1,075 1,097 2,600
2016/04/06 1,101 1,104 1,076 1,100 2,700
2016/04/05 1,121 1,140 1,101 1,104 4,000
2016/04/04 1,116 1,142 1,100 1,142 6,600
2016/04/01 1,184 1,220 1,144 1,144 6,200
2016/03/31 1,199 1,199 1,190 1,193 4,200
2016/03/30 1,216 1,224 1,200 1,205 6,900
2016/03/29 1,205 1,209 1,190 1,209 4,900
2016/03/28 1,209 1,209 1,195 1,204 6,100
2016/03/25 1,213 1,223 1,207 1,209 6,000
2016/03/24 1,211 1,213 1,195 1,210 3,300
2016/03/23 1,200 1,218 1,196 1,200 1,900
2016/03/22 1,180 1,190 1,166 1,190 6,200
2016/03/18 1,199 1,199 1,173 1,182 3,600
2016/03/17 1,226 1,226 1,190 1,197 5,700
2016/03/16 1,194 1,209 1,180 1,205 11,100
2016/03/15 1,199 1,200 1,165 1,176 7,900
2016/03/14 1,200 1,204 1,182 1,193 15,700
2016/03/11 1,105 1,115 1,105 1,112 4,300
2016/03/10 1,086 1,104 1,086 1,104 1,600
2016/03/09 1,100 1,100 1,085 1,086 3,200
2016/03/08 1,115 1,115 1,100 1,102 1,100
2016/03/07 1,115 1,115 1,104 1,106 1,600
2016/03/04 1,109 1,122 1,100 1,116 2,700
2016/03/03 1,099 1,105 1,080 1,104 6,000
2016/03/02 1,100 1,101 1,097 1,097 3,200
2016/03/01 1,087 1,095 1,077 1,092 3,900
2016/02/29 1,100 1,102 1,091 1,091 3,900
2016/02/26 1,105 1,105 1,083 1,099 1,400
2016/02/25 1,092 1,102 1,077 1,089 2,600
2016/02/24 1,097 1,100 1,071 1,075 3,500
2016/02/23 1,103 1,103 1,065 1,089 2,200
2016/02/22 1,085 1,095 1,085 1,095 1,600
2016/02/19 1,050 1,077 1,050 1,050 1,500
2016/02/18 1,088 1,088 1,058 1,070 3,800
2016/02/17 1,033 1,066 1,020 1,063 7,000
2016/02/16 1,028 1,060 1,028 1,042 5,300
2016/02/15 1,035 1,048 1,005 1,028 2,700
2016/02/12 998 1,007 970 982 12,800
2016/02/10 1,060 1,060 1,001 1,029 3,000
2016/02/09 1,060 1,074 1,058 1,060 2,500
2016/02/08 1,057 1,100 1,057 1,087 4,000
2016/02/05 1,135 1,148 1,113 1,117 1,500
2016/02/04 1,149 1,150 1,120 1,135 2,900
2016/02/03 1,119 1,148 1,119 1,137 2,200
2016/02/02 1,140 1,154 1,123 1,153 3,700
2016/02/01 1,125 1,151 1,125 1,142 4,500
2016/01/29 1,130 1,150 1,100 1,145 5,400
2016/01/28 1,107 1,123 1,100 1,112 3,700
2016/01/27 1,107 1,108 1,090 1,104 2,700
2016/01/26 1,058 1,086 1,058 1,077 2,700
2016/01/25 1,094 1,099 1,081 1,097 1,800
2016/01/22 1,036 1,077 1,036 1,071 5,900
2016/01/21 1,051 1,067 1,037 1,037 6,300
2016/01/20 1,092 1,100 1,057 1,057 3,000
2016/01/19 1,110 1,114 1,086 1,092 4,600
2016/01/18 1,100 1,119 1,090 1,103 3,900
2016/01/15 1,130 1,136 1,115 1,117 3,400
2016/01/14 1,124 1,127 1,106 1,127 5,000
2016/01/13 1,120 1,155 1,120 1,151 1,900
2016/01/12 1,152 1,156 1,122 1,130 5,700
2016/01/08 1,164 1,189 1,131 1,160 7,600
2016/01/07 1,175 1,190 1,175 1,183 4,100
2016/01/06 1,201 1,206 1,193 1,193 5,300
2016/01/05 1,225 1,230 1,210 1,215 6,300
2016/01/04 1,250 1,273 1,226 1,226 17,000

このページの先頭へ