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
2019/12/30 2,102 2,115 2,089 2,112 4,300
2019/12/27 2,085 2,089 2,057 2,086 5,700
2019/12/26 2,051 2,051 2,027 2,036 1,900
2019/12/25 2,043 2,044 2,034 2,043 4,300
2019/12/24 2,035 2,038 2,021 2,033 2,600
2019/12/23 2,050 2,050 2,022 2,033 4,500
2019/12/20 2,019 2,035 1,993 2,035 2,200
2019/12/19 2,010 2,020 2,010 2,014 2,600
2019/12/18 2,012 2,014 1,996 2,014 3,900
2019/12/17 1,986 2,012 1,985 2,012 4,500
2019/12/16 1,985 1,993 1,982 1,992 1,800
2019/12/13 1,980 1,986 1,965 1,982 12,000
2019/12/12 1,966 1,980 1,966 1,973 1,400
2019/12/11 1,971 1,974 1,965 1,966 1,900
2019/12/10 1,948 1,975 1,948 1,971 3,400
2019/12/09 1,950 1,950 1,942 1,948 1,700
2019/12/06 1,948 1,960 1,932 1,948 1,600
2019/12/05 1,924 1,949 1,912 1,949 5,600
2019/12/04 1,899 1,923 1,899 1,923 1,900
2019/12/03 1,900 1,907 1,898 1,899 5,000
2019/12/02 1,902 1,911 1,901 1,902 10,600
2019/11/29 1,915 1,915 1,894 1,907 1,100
2019/11/28 1,917 1,917 1,900 1,911 5,300
2019/11/27 1,908 1,908 1,900 1,902 3,900
2019/11/26 1,897 1,906 1,891 1,891 7,500
2019/11/25 1,917 1,926 1,893 1,897 5,900
2019/11/22 1,910 1,910 1,901 1,905 4,300
2019/11/21 1,915 1,930 1,915 1,924 3,100
2019/11/20 1,900 1,910 1,900 1,910 9,000
2019/11/19 1,903 1,916 1,901 1,901 8,100
2019/11/18 1,968 1,968 1,901 1,901 8,300
2019/11/15 1,954 1,975 1,954 1,972 1,000
2019/11/14 1,975 1,975 1,938 1,949 1,500
2019/11/13 1,990 1,990 1,968 1,980 1,200
2019/11/12 1,980 1,997 1,978 1,997 1,500
2019/11/11 1,958 1,985 1,958 1,980 2,300
2019/11/08 1,978 1,978 1,948 1,964 2,800
2019/11/07 1,950 1,971 1,941 1,965 4,000
2019/11/06 1,930 1,958 1,930 1,956 5,100
2019/11/05 1,950 1,950 1,924 1,924 13,200
2019/11/01 1,930 1,942 1,928 1,934 17,100
2019/10/31 1,914 1,920 1,902 1,902 8,000
2019/10/30 1,869 1,920 1,852 1,920 10,500
2019/10/29 1,853 1,889 1,832 1,854 2,400
2019/10/28 1,821 1,832 1,812 1,827 1,400
2019/10/25 1,822 1,822 1,816 1,821 500
2019/10/24 1,823 1,838 1,823 1,834 1,700
2019/10/23 1,834 1,834 1,834 1,834 300
2019/10/21 1,818 1,840 1,805 1,831 2,300
2019/10/18 1,848 1,849 1,848 1,849 600
2019/10/17 1,818 1,849 1,818 1,849 700
2019/10/16 1,849 1,849 1,848 1,848 700
2019/10/15 1,849 1,849 1,817 1,829 1,500
2019/10/11 1,840 1,840 1,816 1,823 800
2019/10/10 1,816 1,831 1,816 1,820 600
2019/10/09 1,806 1,816 1,806 1,816 1,100
2019/10/08 1,823 1,823 1,821 1,822 500
2019/10/07 1,782 1,830 1,782 1,828 3,000
2019/10/04 1,839 1,847 1,780 1,822 3,600
2019/10/03 1,828 1,835 1,819 1,832 900
2019/10/02 1,860 1,860 1,829 1,849 1,500
2019/10/01 1,859 1,860 1,838 1,844 2,900
2019/09/30 1,870 1,870 1,847 1,847 1,400
2019/09/27 1,874 1,874 1,847 1,867 2,500
2019/09/26 1,861 1,870 1,861 1,870 3,800
2019/09/25 1,853 1,867 1,853 1,865 1,100
2019/09/24 1,861 1,861 1,837 1,855 2,400
2019/09/20 1,850 1,867 1,848 1,861 2,200
2019/09/19 1,839 1,850 1,831 1,850 1,600
2019/09/18 1,850 1,850 1,835 1,848 1,300
2019/09/17 1,843 1,844 1,833 1,844 2,800
2019/09/13 1,850 1,850 1,816 1,837 4,000
2019/09/12 1,817 1,850 1,814 1,848 2,600
2019/09/11 1,815 1,823 1,814 1,821 5,600
2019/09/10 1,825 1,825 1,804 1,820 1,900
2019/09/09 1,835 1,835 1,829 1,829 500
2019/09/06 1,854 1,854 1,814 1,844 800
2019/09/05 1,807 1,849 1,763 1,849 2,800
2019/09/04 1,833 1,833 1,811 1,811 900
2019/09/03 1,833 1,844 1,789 1,833 2,800
2019/09/02 1,824 1,843 1,824 1,843 400
2019/08/30 1,816 1,843 1,806 1,843 1,400
2019/08/29 1,825 1,840 1,816 1,816 3,200
2019/08/28 1,796 1,812 1,756 1,812 4,500
2019/08/27 1,751 1,814 1,751 1,801 3,000
2019/08/26 1,697 1,720 1,697 1,711 2,300
2019/08/23 1,718 1,718 1,695 1,697 1,200
2019/08/22 1,714 1,731 1,698 1,718 4,500
2019/08/21 1,731 1,731 1,707 1,714 1,500
2019/08/20 1,764 1,764 1,740 1,749 4,000
2019/08/19 1,734 1,785 1,734 1,764 1,500
2019/08/16 1,787 1,787 1,769 1,769 800
2019/08/15 1,728 1,794 1,728 1,770 3,700
2019/08/14 1,801 1,815 1,758 1,768 7,500
2019/08/13 1,858 1,858 1,815 1,828 3,100
2019/08/09 1,853 1,865 1,853 1,858 1,300
2019/08/08 1,883 1,883 1,850 1,855 1,200
2019/08/07 1,825 1,880 1,825 1,880 8,300
2019/08/06 1,802 1,827 1,800 1,826 4,400
2019/08/05 1,814 1,824 1,805 1,815 3,000
2019/08/02 1,845 1,845 1,825 1,825 1,300
2019/08/01 1,830 1,845 1,830 1,845 1,900
2019/07/31 1,847 1,847 1,824 1,824 2,100
2019/07/30 1,847 1,847 1,815 1,842 2,000
2019/07/29 1,843 1,843 1,831 1,842 2,000
2019/07/26 1,825 1,833 1,825 1,833 1,500
2019/07/25 1,805 1,827 1,788 1,822 1,700
2019/07/24 1,806 1,806 1,752 1,800 5,000
2019/07/23 1,812 1,815 1,810 1,810 1,000
2019/07/22 1,819 1,837 1,800 1,821 3,700
2019/07/19 1,777 1,819 1,765 1,816 1,900
2019/07/18 1,804 1,806 1,778 1,796 4,300
2019/07/17 1,795 1,811 1,795 1,804 1,700
2019/07/16 1,786 1,815 1,762 1,808 5,000
2019/07/12 1,812 1,821 1,805 1,805 1,200
2019/07/11 1,835 1,835 1,799 1,812 4,900
2019/07/10 1,815 1,837 1,814 1,829 2,600
2019/07/09 1,829 1,844 1,816 1,830 5,100
2019/07/08 1,809 1,829 1,787 1,829 3,200
2019/07/05 1,763 1,815 1,763 1,809 6,000
2019/07/04 1,741 1,827 1,741 1,803 9,200
2019/07/03 1,735 1,775 1,732 1,740 14,100
2019/07/02 1,832 1,838 1,815 1,832 1,100
2019/07/01 1,815 1,845 1,779 1,845 7,400
2019/06/28 1,799 1,800 1,785 1,795 7,000
2019/06/27 1,779 1,779 1,738 1,770 8,000
2019/06/26 1,727 1,740 1,727 1,740 4,400
2019/06/25 1,720 1,727 1,687 1,727 2,700
2019/06/24 1,695 1,728 1,683 1,720 4,100
2019/06/21 1,702 1,716 1,693 1,694 4,000
2019/06/20 1,735 1,742 1,691 1,710 8,800
2019/06/19 1,809 1,831 1,725 1,738 15,100
2019/06/18 1,848 1,849 1,768 1,849 8,700
2019/06/17 1,835 1,858 1,830 1,848 1,500
2019/06/14 1,848 1,852 1,836 1,845 1,800
2019/06/13 1,849 1,852 1,849 1,851 900
2019/06/12 1,875 1,875 1,846 1,852 1,000
2019/06/11 1,860 1,874 1,844 1,874 2,700
2019/06/10 1,849 1,862 1,840 1,860 3,300
2019/06/07 1,830 1,836 1,790 1,836 1,900
2019/06/06 1,827 1,830 1,824 1,830 1,300
2019/06/05 1,799 1,827 1,799 1,827 2,800
2019/06/04 1,745 1,799 1,743 1,781 3,800
2019/06/03 1,760 1,770 1,744 1,744 4,800
2019/05/31 1,760 1,770 1,759 1,759 1,500
2019/05/30 1,782 1,782 1,750 1,766 3,600
2019/05/29 1,768 1,788 1,748 1,788 2,600
2019/05/28 1,767 1,774 1,767 1,772 2,400
2019/05/27 1,751 1,760 1,724 1,760 2,300
2019/05/24 1,779 1,794 1,746 1,751 3,200
2019/05/23 1,745 1,793 1,745 1,779 2,100
2019/05/22 1,734 1,745 1,734 1,745 1,100
2019/05/21 1,738 1,738 1,698 1,734 2,100
2019/05/20 1,780 1,783 1,744 1,757 2,600
2019/05/17 1,780 1,793 1,768 1,780 3,500
2019/05/16 1,720 1,785 1,720 1,777 3,600
2019/05/15 1,711 1,720 1,695 1,720 2,300
2019/05/14 1,668 1,703 1,668 1,695 9,000
2019/05/13 1,759 1,760 1,631 1,670 27,400
2019/05/10 1,811 1,838 1,772 1,799 5,600
2019/05/09 1,834 1,834 1,800 1,811 2,500
2019/05/08 1,839 1,839 1,800 1,800 3,000
2019/05/07 1,835 1,836 1,822 1,836 2,900
2019/04/26 1,822 1,831 1,822 1,827 1,500
2019/04/25 1,816 1,835 1,816 1,831 1,400
2019/04/24 1,832 1,846 1,832 1,835 1,000
2019/04/23 1,840 1,840 1,829 1,840 800
2019/04/22 1,844 1,844 1,820 1,829 800
2019/04/19 1,855 1,855 1,836 1,838 800
2019/04/18 1,860 1,860 1,840 1,840 1,100
2019/04/17 1,855 1,856 1,841 1,852 1,100
2019/04/16 1,855 1,870 1,855 1,868 400
2019/04/15 1,857 1,885 1,850 1,876 2,500
2019/04/12 1,842 1,858 1,842 1,858 1,500
2019/04/11 1,862 1,880 1,862 1,866 1,000
2019/04/10 1,856 1,876 1,856 1,875 1,500
2019/04/09 1,860 1,867 1,859 1,867 700
2019/04/08 1,856 1,887 1,856 1,860 1,200
2019/04/05 1,869 1,894 1,866 1,886 2,200
2019/04/04 1,902 1,902 1,864 1,885 2,200
2019/04/03 1,887 1,903 1,880 1,902 5,500
2019/04/02 1,891 1,897 1,875 1,893 2,700
2019/04/01 1,873 1,892 1,873 1,882 5,200
2019/03/29 1,851 1,874 1,848 1,873 4,800
2019/03/28 1,858 1,858 1,835 1,836 3,400
2019/03/27 1,846 1,869 1,831 1,856 6,300
2019/03/26 1,826 1,840 1,806 1,840 6,600
2019/03/25 1,795 1,826 1,795 1,826 1,300
2019/03/22 1,834 1,834 1,819 1,829 1,300
2019/03/20 1,827 1,836 1,819 1,834 2,000
2019/03/19 1,833 1,836 1,796 1,827 1,800
2019/03/18 1,810 1,839 1,810 1,833 3,000
2019/03/15 1,842 1,845 1,786 1,835 4,400
2019/03/14 1,826 1,836 1,807 1,829 1,600
2019/03/13 1,820 1,833 1,816 1,826 1,100
2019/03/12 1,829 1,837 1,827 1,837 1,600
2019/03/11 1,801 1,835 1,763 1,827 3,700
2019/03/08 1,820 1,823 1,801 1,801 5,200
2019/03/07 1,831 1,848 1,829 1,847 2,300
2019/03/06 1,849 1,857 1,831 1,848 2,400
2019/03/05 1,858 1,858 1,841 1,844 1,600
2019/03/04 1,848 1,864 1,845 1,858 1,900
2019/03/01 1,859 1,859 1,825 1,836 2,300
2019/02/28 1,837 1,859 1,837 1,859 3,100
2019/02/27 1,834 1,835 1,808 1,815 3,400
2019/02/26 1,835 1,839 1,820 1,832 1,800
2019/02/25 1,836 1,849 1,825 1,835 1,500
2019/02/22 1,856 1,859 1,834 1,837 3,000
2019/02/21 1,829 1,856 1,829 1,854 4,500
2019/02/20 1,791 1,835 1,791 1,833 2,800
2019/02/19 1,834 1,834 1,821 1,830 1,400
2019/02/18 1,803 1,829 1,803 1,827 1,000
2019/02/15 1,791 1,800 1,789 1,800 2,000
2019/02/14 1,801 1,817 1,801 1,811 700
2019/02/13 1,837 1,837 1,782 1,801 4,200
2019/02/12 1,814 1,838 1,802 1,834 4,900
2019/02/08 1,786 1,810 1,785 1,808 2,400
2019/02/07 1,763 1,800 1,763 1,792 6,500
2019/02/06 1,789 1,797 1,789 1,795 2,000
2019/02/05 1,800 1,812 1,780 1,788 2,700
2019/02/04 1,800 1,807 1,762 1,807 3,000
2019/02/01 1,737 1,785 1,737 1,785 5,000
2019/01/31 1,760 1,788 1,750 1,762 5,000
2019/01/30 1,816 1,820 1,756 1,800 5,700
2019/01/29 1,788 1,817 1,785 1,793 3,000
2019/01/28 1,813 1,813 1,769 1,789 3,400
2019/01/25 1,772 1,817 1,772 1,813 2,600
2019/01/24 1,736 1,794 1,735 1,793 2,200
2019/01/23 1,750 1,750 1,687 1,743 6,500
2019/01/22 1,777 1,786 1,770 1,786 4,500
2019/01/21 1,779 1,798 1,774 1,781 3,800
2019/01/18 1,750 1,807 1,750 1,779 5,200
2019/01/17 1,766 1,771 1,755 1,771 1,700
2019/01/16 1,753 1,766 1,753 1,766 1,300
2019/01/15 1,749 1,778 1,735 1,753 3,300
2019/01/11 1,747 1,760 1,747 1,760 2,200
2019/01/10 1,707 1,749 1,706 1,743 5,300
2019/01/09 1,720 1,750 1,720 1,746 3,000
2019/01/08 1,713 1,735 1,700 1,735 5,900
2019/01/07 1,715 1,724 1,710 1,718 2,600
2019/01/04 1,668 1,719 1,651 1,711 6,900

このページの先頭へ