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
2020/12/30 1,168 1,180 1,156 1,180 13,700
2020/12/29 1,150 1,162 1,140 1,162 13,400
2020/12/28 1,137 1,146 1,137 1,146 12,400
2020/12/25 1,160 1,162 1,135 1,136 18,200
2020/12/24 1,171 1,176 1,162 1,162 14,000
2020/12/23 1,185 1,185 1,169 1,176 6,800
2020/12/22 1,184 1,184 1,161 1,180 6,900
2020/12/21 1,186 1,189 1,153 1,189 15,100
2020/12/18 1,169 1,179 1,159 1,172 13,100
2020/12/17 1,184 1,184 1,145 1,157 7,100
2020/12/16 1,151 1,177 1,142 1,163 25,200
2020/12/15 1,129 1,150 1,129 1,137 31,500
2020/12/14 1,150 1,163 1,129 1,129 22,900
2020/12/11 1,135 1,166 1,135 1,152 13,300
2020/12/10 1,132 1,135 1,126 1,126 5,900
2020/12/09 1,139 1,142 1,130 1,132 8,000
2020/12/08 1,139 1,150 1,136 1,140 8,500
2020/12/07 1,180 1,180 1,143 1,143 12,300
2020/12/04 1,200 1,200 1,161 1,161 9,400
2020/12/03 1,182 1,199 1,182 1,186 5,600
2020/12/02 1,228 1,232 1,160 1,177 18,000
2020/12/01 1,174 1,208 1,174 1,208 16,700
2020/11/30 1,174 1,174 1,157 1,158 6,300
2020/11/27 1,168 1,168 1,137 1,156 15,800
2020/11/26 1,166 1,168 1,161 1,165 4,300
2020/11/25 1,162 1,170 1,159 1,170 4,600
2020/11/24 1,165 1,168 1,157 1,162 6,200
2020/11/20 1,136 1,168 1,131 1,168 4,300
2020/11/19 1,130 1,136 1,125 1,130 5,100
2020/11/18 1,140 1,168 1,126 1,130 12,500
2020/11/17 1,145 1,148 1,115 1,140 15,200
2020/11/16 1,154 1,161 1,131 1,156 14,000
2020/11/13 1,190 1,191 1,125 1,140 20,300
2020/11/12 1,200 1,215 1,186 1,190 9,300
2020/11/11 1,199 1,201 1,161 1,199 8,000
2020/11/10 1,249 1,264 1,181 1,185 14,500
2020/11/09 1,238 1,254 1,226 1,234 9,300
2020/11/06 1,213 1,272 1,184 1,227 19,000
2020/11/05 1,197 1,213 1,197 1,213 9,300
2020/11/04 1,150 1,200 1,150 1,197 12,600
2020/11/02 1,157 1,158 1,120 1,130 21,900
2020/10/30 1,163 1,179 1,140 1,152 21,400
2020/10/29 1,167 1,170 1,134 1,169 17,700
2020/10/28 1,200 1,225 1,166 1,178 42,800
2020/10/27 1,150 1,198 1,135 1,198 18,800
2020/10/26 1,179 1,191 1,156 1,157 10,300
2020/10/23 1,201 1,202 1,159 1,181 13,800
2020/10/22 1,251 1,252 1,203 1,203 17,900
2020/10/21 1,249 1,267 1,217 1,250 22,600
2020/10/20 1,242 1,257 1,228 1,233 15,400
2020/10/19 1,200 1,241 1,180 1,238 17,300
2020/10/16 1,202 1,236 1,200 1,200 17,600
2020/10/15 1,238 1,260 1,205 1,205 20,900
2020/10/14 1,261 1,262 1,227 1,251 25,900
2020/10/13 1,228 1,261 1,228 1,261 27,200
2020/10/12 1,220 1,229 1,214 1,227 13,200
2020/10/09 1,207 1,216 1,198 1,216 12,100
2020/10/08 1,213 1,225 1,198 1,210 28,100
2020/10/07 1,223 1,223 1,212 1,213 8,000
2020/10/06 1,245 1,245 1,222 1,226 15,900
2020/10/05 1,299 1,306 1,186 1,225 54,600
2020/10/02 1,318 1,320 1,170 1,299 49,300
2020/09/30 1,329 1,329 1,281 1,315 26,900
2020/09/29 1,260 1,340 1,223 1,340 37,400
2020/09/29 1 -> 2.00 分割
2020/09/28 2,503 2,800 2,500 2,535 100,100
2020/09/25 2,375 2,407 2,341 2,399 13,100
2020/09/24 2,386 2,397 2,351 2,364 8,100
2020/09/23 2,397 2,397 2,331 2,386 13,300
2020/09/18 2,369 2,370 2,337 2,359 10,600
2020/09/17 2,345 2,394 2,331 2,331 14,300
2020/09/16 2,326 2,340 2,325 2,340 4,800
2020/09/15 2,321 2,327 2,301 2,319 7,300
2020/09/14 2,310 2,331 2,291 2,328 6,200
2020/09/11 2,302 2,335 2,285 2,311 14,100
2020/09/10 2,355 2,355 2,301 2,301 9,700
2020/09/09 2,354 2,369 2,320 2,354 5,800
2020/09/08 2,390 2,391 2,351 2,381 7,900
2020/09/07 2,355 2,384 2,342 2,384 5,800
2020/09/04 2,350 2,350 2,287 2,300 11,900
2020/09/03 2,398 2,400 2,358 2,361 12,900
2020/09/02 2,389 2,400 2,375 2,393 20,700
2020/09/01 2,464 2,520 2,374 2,400 41,100
2020/08/31 2,614 2,614 2,448 2,512 50,200
2020/08/28 3,000 3,000 2,350 2,414 307,800
2020/08/27 2,500 2,500 2,500 2,500 11,200
2020/08/26 1,980 2,000 1,980 2,000 1,400
2020/08/25 2,015 2,015 2,002 2,009 1,400
2020/08/24 2,051 2,051 1,985 1,985 1,400
2020/08/21 2,015 2,015 2,000 2,012 400
2020/08/20 2,000 2,006 1,995 2,006 1,300
2020/08/19 1,983 2,002 1,983 2,002 1,600
2020/08/18 1,982 1,992 1,982 1,983 2,400
2020/08/17 2,008 2,035 2,008 2,016 900
2020/08/14 2,096 2,096 1,974 2,051 1,900
2020/08/13 2,073 2,101 2,073 2,096 1,300
2020/08/12 2,050 2,113 2,041 2,100 3,300
2020/08/11 2,004 2,050 2,004 2,050 1,100
2020/08/07 2,000 2,004 1,985 2,004 1,700
2020/08/06 2,009 2,009 1,974 2,004 1,500
2020/08/05 1,996 2,014 1,977 2,014 2,400
2020/08/04 1,994 2,016 1,989 2,016 2,500
2020/08/03 1,973 2,015 1,971 1,989 3,100
2020/07/31 1,990 1,994 1,928 1,928 3,300
2020/07/30 2,035 2,049 2,014 2,021 2,600
2020/07/29 2,010 2,010 2,000 2,010 1,400
2020/07/28 2,010 2,010 2,000 2,010 1,200
2020/07/27 1,995 2,010 1,995 2,010 1,800
2020/07/22 2,000 2,013 1,995 1,995 800
2020/07/21 2,019 2,019 1,994 2,016 1,700
2020/07/20 2,005 2,014 1,985 2,014 1,200
2020/07/17 2,005 2,005 1,991 2,005 1,900
2020/07/16 2,010 2,010 2,001 2,001 800
2020/07/15 2,000 2,014 1,995 2,014 1,200
2020/07/14 1,978 2,000 1,978 1,984 2,000
2020/07/13 2,057 2,057 2,028 2,028 1,000
2020/07/10 1,960 1,972 1,927 1,927 2,300
2020/07/09 1,990 1,990 1,950 1,953 1,400
2020/07/08 1,985 2,003 1,985 1,997 1,100
2020/07/07 1,970 1,980 1,968 1,976 1,700
2020/07/06 1,934 1,964 1,933 1,961 4,200
2020/07/03 2,008 2,070 1,945 1,968 9,700
2020/07/02 2,150 2,150 2,058 2,058 3,000
2020/07/01 2,285 2,285 2,121 2,130 9,500
2020/06/30 2,150 2,220 2,150 2,220 9,800
2020/06/29 2,050 2,135 2,050 2,135 11,400
2020/06/26 2,020 2,049 2,014 2,049 3,300
2020/06/25 1,981 2,000 1,971 2,000 2,200
2020/06/24 1,985 1,999 1,985 1,999 1,700
2020/06/23 1,959 1,980 1,958 1,980 1,300
2020/06/22 1,921 1,961 1,921 1,960 2,400
2020/06/19 1,956 1,993 1,953 1,961 2,000
2020/06/18 1,998 1,998 1,996 1,996 400
2020/06/17 1,998 1,998 1,996 1,996 500
2020/06/16 1,970 1,990 1,970 1,990 1,200
2020/06/15 1,940 1,949 1,932 1,949 2,000
2020/06/12 1,901 1,940 1,901 1,940 1,700
2020/06/11 1,977 1,977 1,962 1,970 1,400
2020/06/10 1,979 1,979 1,948 1,976 5,300
2020/06/09 1,980 1,983 1,961 1,979 800
2020/06/08 1,999 1,999 1,982 1,993 1,700
2020/06/05 1,995 2,000 1,960 2,000 1,600
2020/06/04 1,955 1,995 1,954 1,995 4,500
2020/06/03 1,969 1,970 1,920 1,955 7,700
2020/06/02 1,985 1,991 1,961 1,991 1,100
2020/06/01 1,983 1,985 1,972 1,985 700
2020/05/29 2,000 2,003 1,963 1,983 3,600
2020/05/28 1,959 2,000 1,959 2,000 6,800
2020/05/27 1,989 1,989 1,919 1,959 2,900
2020/05/26 1,957 1,957 1,909 1,949 2,000
2020/05/25 1,937 1,958 1,933 1,958 2,200
2020/05/22 1,913 1,937 1,913 1,937 1,000
2020/05/21 1,958 1,958 1,918 1,923 300
2020/05/20 1,901 1,924 1,901 1,924 1,600
2020/05/19 1,913 1,924 1,911 1,923 900
2020/05/18 1,901 1,913 1,901 1,912 700
2020/05/15 1,937 1,937 1,901 1,911 1,500
2020/05/14 1,982 1,982 1,941 1,941 1,300
2020/05/13 1,927 2,000 1,927 2,000 1,800
2020/05/12 1,931 1,959 1,931 1,955 300
2020/05/11 1,974 1,974 1,934 1,953 900
2020/05/08 1,941 1,949 1,941 1,945 900
2020/05/07 1,966 1,966 1,922 1,941 1,400
2020/05/01 2,027 2,027 1,966 1,966 1,000
2020/04/30 2,049 2,049 2,020 2,027 4,700
2020/04/28 2,002 2,002 1,938 2,000 3,600
2020/04/27 1,996 2,019 1,988 2,010 7,100
2020/04/24 1,964 1,973 1,957 1,973 2,800
2020/04/23 1,950 1,980 1,949 1,969 9,400
2020/04/22 1,850 1,885 1,850 1,873 900
2020/04/21 1,901 1,901 1,828 1,828 600
2020/04/20 1,919 1,919 1,887 1,901 700
2020/04/17 1,913 1,920 1,906 1,906 4,500
2020/04/16 1,915 1,915 1,913 1,913 1,000
2020/04/15 1,873 1,906 1,873 1,906 2,400
2020/04/14 1,885 1,913 1,885 1,913 1,600
2020/04/13 1,898 1,898 1,858 1,885 1,600
2020/04/10 1,895 1,910 1,855 1,910 1,700
2020/04/09 1,929 1,929 1,850 1,855 1,000
2020/04/08 1,871 1,950 1,867 1,905 6,300
2020/04/07 1,839 1,880 1,839 1,880 2,300
2020/04/06 1,816 1,857 1,816 1,839 5,300
2020/04/03 1,848 1,856 1,812 1,856 3,900
2020/04/02 1,853 1,870 1,750 1,850 4,100
2020/04/01 1,895 1,895 1,693 1,733 1,400
2020/03/31 1,820 1,895 1,780 1,895 4,400
2020/03/30 1,892 1,892 1,800 1,820 11,400
2020/03/27 1,899 1,935 1,885 1,920 10,300
2020/03/26 1,919 1,919 1,787 1,860 5,000
2020/03/25 1,924 1,924 1,890 1,901 3,800
2020/03/24 1,866 1,900 1,837 1,900 7,000
2020/03/23 1,750 1,895 1,750 1,895 12,300
2020/03/19 1,667 1,725 1,667 1,710 8,000
2020/03/18 1,636 1,686 1,626 1,666 27,400
2020/03/17 1,555 1,730 1,555 1,691 9,300
2020/03/16 1,570 1,660 1,559 1,596 7,300
2020/03/13 1,496 1,593 1,490 1,578 20,400
2020/03/12 1,601 1,610 1,555 1,576 7,200
2020/03/11 1,617 1,650 1,617 1,631 6,100
2020/03/10 1,556 1,617 1,537 1,617 7,300
2020/03/09 1,581 1,610 1,581 1,594 9,400
2020/03/06 1,656 1,675 1,655 1,655 7,800
2020/03/05 1,691 1,700 1,681 1,681 4,900
2020/03/04 1,702 1,718 1,682 1,682 4,200
2020/03/03 1,737 1,750 1,716 1,716 5,300
2020/03/02 1,675 1,755 1,675 1,755 9,700
2020/02/28 1,839 1,839 1,675 1,675 46,900
2020/02/27 1,908 1,908 1,850 1,850 6,100
2020/02/26 1,905 1,905 1,885 1,887 5,900
2020/02/25 1,917 1,924 1,905 1,911 5,200
2020/02/21 1,928 1,977 1,928 1,957 2,800
2020/02/20 1,956 1,964 1,950 1,950 2,500
2020/02/19 1,957 1,969 1,956 1,956 2,200
2020/02/18 1,956 1,963 1,954 1,957 2,800
2020/02/17 1,961 1,969 1,957 1,968 2,500
2020/02/14 1,973 1,976 1,965 1,969 3,700
2020/02/13 1,972 1,978 1,971 1,978 2,000
2020/02/12 1,970 1,986 1,970 1,972 6,100
2020/02/10 1,940 1,969 1,930 1,968 1,600
2020/02/07 2,003 2,003 1,968 1,971 3,000
2020/02/06 2,003 2,003 1,981 1,987 2,700
2020/02/05 1,951 1,970 1,951 1,963 1,300
2020/02/04 1,949 1,963 1,949 1,951 1,300
2020/02/03 1,906 1,964 1,901 1,943 3,500
2020/01/31 1,911 1,980 1,911 1,960 4,100
2020/01/30 2,020 2,020 1,934 1,959 2,900
2020/01/29 1,982 1,982 1,950 1,951 2,200
2020/01/28 1,974 1,980 1,950 1,959 4,800
2020/01/27 1,970 1,982 1,965 1,974 4,000
2020/01/24 2,055 2,064 1,924 1,990 5,300
2020/01/23 2,057 2,057 2,034 2,042 1,600
2020/01/22 2,082 2,089 2,070 2,070 1,600
2020/01/21 2,062 2,086 2,062 2,082 1,600
2020/01/20 2,048 2,097 2,048 2,066 2,100
2020/01/17 2,067 2,067 2,030 2,030 3,300
2020/01/16 2,081 2,081 2,058 2,070 1,100
2020/01/15 2,080 2,081 2,055 2,077 2,700
2020/01/14 2,081 2,084 2,041 2,072 2,600
2020/01/10 2,072 2,079 2,066 2,079 600
2020/01/09 2,074 2,084 2,071 2,071 1,000
2020/01/08 2,102 2,102 2,051 2,053 3,500
2020/01/07 2,116 2,116 2,099 2,116 3,300
2020/01/06 2,119 2,119 2,100 2,100 3,600

このページの先頭へ