ハイデイ日高(7611)の株価時系列情報
ハイデイ日高(7611)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,700 | 2,736 | 2,668 | 2,720 | 142,700 |
| 2024/07/25 | 2,695 | 2,728 | 2,691 | 2,711 | 171,400 |
| 2024/07/24 | 2,730 | 2,730 | 2,698 | 2,708 | 146,000 |
| 2024/07/23 | 2,702 | 2,725 | 2,702 | 2,720 | 80,700 |
| 2024/07/22 | 2,728 | 2,728 | 2,689 | 2,689 | 178,700 |
| 2024/07/19 | 2,736 | 2,752 | 2,706 | 2,727 | 138,800 |
| 2024/07/18 | 2,765 | 2,770 | 2,745 | 2,745 | 113,000 |
| 2024/07/17 | 2,758 | 2,765 | 2,745 | 2,753 | 119,800 |
| 2024/07/16 | 2,799 | 2,799 | 2,742 | 2,742 | 199,500 |
| 2024/07/12 | 2,768 | 2,819 | 2,760 | 2,799 | 187,500 |
| 2024/07/11 | 2,780 | 2,780 | 2,750 | 2,751 | 162,300 |
| 2024/07/10 | 2,766 | 2,774 | 2,739 | 2,749 | 222,600 |
| 2024/07/09 | 2,794 | 2,806 | 2,766 | 2,766 | 317,300 |
| 2024/07/08 | 2,911 | 2,911 | 2,756 | 2,756 | 638,000 |
| 2024/07/05 | 2,908 | 2,958 | 2,908 | 2,950 | 225,200 |
| 2024/07/04 | 2,952 | 2,977 | 2,907 | 2,925 | 157,500 |
| 2024/07/03 | 2,986 | 2,991 | 2,952 | 2,952 | 150,500 |
| 2024/07/02 | 3,040 | 3,045 | 2,990 | 2,990 | 119,900 |
| 2024/07/01 | 3,010 | 3,030 | 2,996 | 3,015 | 68,400 |
| 2024/06/28 | 3,085 | 3,085 | 3,000 | 3,005 | 88,100 |
| 2024/06/27 | 3,040 | 3,070 | 3,030 | 3,055 | 56,400 |
| 2024/06/26 | 3,095 | 3,095 | 3,050 | 3,050 | 57,500 |
| 2024/06/25 | 3,070 | 3,100 | 3,045 | 3,070 | 41,900 |
| 2024/06/24 | 3,085 | 3,100 | 3,040 | 3,075 | 54,300 |
| 2024/06/21 | 3,080 | 3,100 | 3,050 | 3,070 | 89,200 |
| 2024/06/20 | 3,100 | 3,125 | 3,055 | 3,060 | 53,400 |
| 2024/06/19 | 3,065 | 3,080 | 3,030 | 3,080 | 53,800 |
| 2024/06/18 | 3,065 | 3,110 | 3,065 | 3,065 | 45,600 |
| 2024/06/17 | 3,100 | 3,110 | 3,020 | 3,060 | 100,100 |
| 2024/06/14 | 3,030 | 3,155 | 2,991 | 3,155 | 162,000 |
| 2024/06/13 | 3,025 | 3,030 | 2,985 | 3,010 | 59,900 |
| 2024/06/12 | 3,030 | 3,045 | 2,989 | 3,010 | 68,400 |
| 2024/06/11 | 3,050 | 3,075 | 3,030 | 3,035 | 57,100 |
| 2024/06/10 | 3,045 | 3,080 | 3,035 | 3,055 | 76,000 |
| 2024/06/07 | 3,035 | 3,055 | 3,010 | 3,045 | 76,900 |
| 2024/06/06 | 3,050 | 3,055 | 3,010 | 3,030 | 71,000 |
| 2024/06/05 | 2,994 | 3,050 | 2,988 | 3,045 | 115,900 |
| 2024/06/04 | 2,940 | 3,005 | 2,934 | 2,995 | 107,600 |
| 2024/06/03 | 2,961 | 2,965 | 2,932 | 2,940 | 67,000 |
| 2024/05/31 | 2,916 | 2,969 | 2,914 | 2,961 | 141,700 |
| 2024/05/30 | 2,850 | 2,916 | 2,849 | 2,910 | 67,400 |
| 2024/05/29 | 2,922 | 2,925 | 2,859 | 2,860 | 73,300 |
| 2024/05/28 | 2,920 | 2,933 | 2,900 | 2,920 | 94,900 |
| 2024/05/27 | 2,890 | 2,920 | 2,890 | 2,920 | 57,100 |
| 2024/05/24 | 2,850 | 2,908 | 2,850 | 2,881 | 76,700 |
| 2024/05/23 | 2,845 | 2,878 | 2,828 | 2,871 | 46,500 |
| 2024/05/22 | 2,871 | 2,890 | 2,852 | 2,855 | 89,000 |
| 2024/05/21 | 2,859 | 2,872 | 2,831 | 2,840 | 33,700 |
| 2024/05/20 | 2,862 | 2,887 | 2,846 | 2,859 | 59,400 |
| 2024/05/17 | 2,800 | 2,861 | 2,788 | 2,861 | 69,600 |
| 2024/05/16 | 2,800 | 2,829 | 2,777 | 2,817 | 72,500 |
| 2024/05/15 | 2,814 | 2,814 | 2,772 | 2,772 | 84,300 |
| 2024/05/14 | 2,860 | 2,860 | 2,815 | 2,824 | 71,400 |
| 2024/05/13 | 2,856 | 2,874 | 2,839 | 2,855 | 62,400 |
| 2024/05/10 | 2,854 | 2,878 | 2,845 | 2,860 | 64,000 |
| 2024/05/09 | 2,842 | 2,891 | 2,830 | 2,865 | 93,700 |
| 2024/05/08 | 2,815 | 2,908 | 2,804 | 2,880 | 259,900 |
| 2024/05/07 | 2,820 | 2,840 | 2,800 | 2,802 | 86,500 |
| 2024/05/02 | 2,854 | 2,855 | 2,791 | 2,831 | 71,200 |
| 2024/05/01 | 2,805 | 2,860 | 2,796 | 2,842 | 100,100 |
| 2024/04/30 | 2,766 | 2,814 | 2,750 | 2,806 | 128,500 |
| 2024/04/26 | 2,770 | 2,770 | 2,708 | 2,760 | 153,300 |
| 2024/04/25 | 2,723 | 2,726 | 2,676 | 2,677 | 86,900 |
| 2024/04/24 | 2,760 | 2,761 | 2,722 | 2,742 | 69,300 |
| 2024/04/23 | 2,734 | 2,773 | 2,722 | 2,761 | 85,000 |
| 2024/04/22 | 2,720 | 2,773 | 2,714 | 2,765 | 98,100 |
| 2024/04/19 | 2,728 | 2,728 | 2,652 | 2,696 | 141,900 |
| 2024/04/18 | 2,700 | 2,756 | 2,700 | 2,734 | 68,600 |
| 2024/04/17 | 2,773 | 2,777 | 2,702 | 2,710 | 114,300 |
| 2024/04/16 | 2,828 | 2,847 | 2,781 | 2,781 | 148,700 |
| 2024/04/15 | 2,762 | 2,876 | 2,752 | 2,876 | 488,800 |
| 2024/04/12 | 2,734 | 2,748 | 2,699 | 2,712 | 192,800 |
| 2024/04/11 | 2,696 | 2,715 | 2,681 | 2,701 | 114,700 |
| 2024/04/10 | 2,715 | 2,744 | 2,708 | 2,715 | 89,000 |
| 2024/04/09 | 2,705 | 2,748 | 2,695 | 2,710 | 107,200 |
| 2024/04/08 | 2,711 | 2,720 | 2,665 | 2,687 | 145,800 |
| 2024/04/05 | 2,720 | 2,759 | 2,684 | 2,692 | 405,500 |
| 2024/04/04 | 2,610 | 2,650 | 2,576 | 2,636 | 154,200 |
| 2024/04/03 | 2,602 | 2,629 | 2,601 | 2,609 | 86,400 |
| 2024/04/02 | 2,645 | 2,663 | 2,604 | 2,615 | 98,700 |
| 2024/04/01 | 2,679 | 2,680 | 2,650 | 2,651 | 86,200 |
| 2024/03/29 | 2,677 | 2,714 | 2,677 | 2,691 | 79,700 |
| 2024/03/28 | 2,723 | 2,733 | 2,674 | 2,677 | 112,000 |
| 2024/03/27 | 2,709 | 2,734 | 2,701 | 2,730 | 145,800 |
| 2024/03/26 | 2,683 | 2,707 | 2,659 | 2,699 | 103,200 |
| 2024/03/25 | 2,693 | 2,693 | 2,661 | 2,661 | 85,100 |
| 2024/03/22 | 2,646 | 2,699 | 2,630 | 2,697 | 124,900 |
| 2024/03/21 | 2,649 | 2,654 | 2,622 | 2,633 | 135,700 |
| 2024/03/19 | 2,613 | 2,640 | 2,595 | 2,634 | 82,300 |
| 2024/03/18 | 2,628 | 2,630 | 2,578 | 2,598 | 118,600 |
| 2024/03/15 | 2,617 | 2,636 | 2,602 | 2,623 | 88,700 |
| 2024/03/14 | 2,602 | 2,615 | 2,562 | 2,611 | 91,700 |
| 2024/03/13 | 2,595 | 2,605 | 2,571 | 2,602 | 132,100 |
| 2024/03/12 | 2,563 | 2,581 | 2,523 | 2,581 | 82,300 |
| 2024/03/11 | 2,549 | 2,559 | 2,522 | 2,545 | 97,800 |
| 2024/03/08 | 2,574 | 2,576 | 2,533 | 2,559 | 108,400 |
| 2024/03/07 | 2,562 | 2,587 | 2,562 | 2,587 | 115,500 |
| 2024/03/06 | 2,566 | 2,579 | 2,553 | 2,569 | 90,400 |
| 2024/03/05 | 2,525 | 2,582 | 2,522 | 2,574 | 110,400 |
| 2024/03/04 | 2,576 | 2,590 | 2,550 | 2,554 | 152,500 |
| 2024/03/01 | 2,620 | 2,629 | 2,583 | 2,590 | 176,400 |
| 2024/02/29 | 2,690 | 2,696 | 2,631 | 2,643 | 174,300 |
| 2024/02/28 | 2,650 | 2,708 | 2,646 | 2,690 | 488,300 |
| 2024/02/27 | 2,712 | 2,725 | 2,662 | 2,666 | 855,500 |
| 2024/02/26 | 2,708 | 2,735 | 2,708 | 2,714 | 328,000 |
| 2024/02/22 | 2,694 | 2,707 | 2,681 | 2,686 | 277,900 |
| 2024/02/21 | 2,706 | 2,715 | 2,674 | 2,693 | 246,100 |
| 2024/02/20 | 2,775 | 2,780 | 2,707 | 2,711 | 288,000 |
| 2024/02/19 | 2,720 | 2,760 | 2,709 | 2,752 | 229,600 |
| 2024/02/16 | 2,723 | 2,741 | 2,709 | 2,729 | 150,500 |
| 2024/02/15 | 2,769 | 2,769 | 2,712 | 2,717 | 239,100 |
| 2024/02/14 | 2,791 | 2,813 | 2,761 | 2,769 | 271,500 |
| 2024/02/13 | 2,841 | 2,847 | 2,775 | 2,816 | 442,100 |
| 2024/02/09 | 2,856 | 2,892 | 2,834 | 2,841 | 239,900 |
| 2024/02/08 | 2,846 | 2,862 | 2,797 | 2,855 | 328,700 |
| 2024/02/07 | 2,880 | 2,888 | 2,828 | 2,860 | 218,200 |
| 2024/02/06 | 2,935 | 2,935 | 2,882 | 2,886 | 296,800 |
| 2024/02/05 | 2,963 | 2,964 | 2,911 | 2,953 | 226,600 |
| 2024/02/02 | 3,015 | 3,015 | 2,934 | 2,961 | 187,500 |
| 2024/02/01 | 2,959 | 3,015 | 2,950 | 3,010 | 270,300 |
| 2024/01/31 | 2,945 | 2,978 | 2,919 | 2,978 | 125,500 |
| 2024/01/30 | 2,925 | 2,959 | 2,925 | 2,938 | 141,500 |
| 2024/01/29 | 2,891 | 2,955 | 2,891 | 2,932 | 213,000 |
| 2024/01/26 | 2,877 | 2,915 | 2,866 | 2,885 | 194,400 |
| 2024/01/25 | 2,844 | 2,875 | 2,835 | 2,873 | 144,700 |
| 2024/01/24 | 2,889 | 2,896 | 2,831 | 2,847 | 162,300 |
| 2024/01/23 | 2,911 | 2,938 | 2,897 | 2,903 | 117,800 |
| 2024/01/22 | 2,910 | 2,939 | 2,896 | 2,924 | 130,000 |
| 2024/01/19 | 3,015 | 3,020 | 2,933 | 2,933 | 142,100 |
| 2024/01/18 | 2,988 | 3,005 | 2,965 | 2,988 | 126,600 |
| 2024/01/17 | 2,959 | 3,020 | 2,951 | 2,985 | 160,600 |
| 2024/01/16 | 2,965 | 2,987 | 2,937 | 2,937 | 89,100 |
| 2024/01/15 | 2,909 | 2,963 | 2,902 | 2,956 | 133,800 |
| 2024/01/12 | 2,945 | 2,976 | 2,896 | 2,912 | 158,100 |
| 2024/01/11 | 2,945 | 2,945 | 2,877 | 2,911 | 176,300 |
| 2024/01/10 | 2,971 | 2,982 | 2,912 | 2,918 | 258,400 |
| 2024/01/09 | 2,922 | 2,988 | 2,866 | 2,987 | 376,000 |
| 2024/01/05 | 2,904 | 2,925 | 2,878 | 2,912 | 228,700 |
| 2024/01/04 | 2,866 | 2,890 | 2,812 | 2,882 | 219,700 |
| 2023/12/29 | 2,838 | 2,870 | 2,818 | 2,846 | 172,900 |
| 2023/12/28 | 2,878 | 2,878 | 2,773 | 2,807 | 212,000 |
| 2023/12/27 | 2,738 | 2,740 | 2,717 | 2,728 | 64,100 |
| 2023/12/26 | 2,744 | 2,761 | 2,728 | 2,736 | 63,500 |
| 2023/12/25 | 2,738 | 2,758 | 2,722 | 2,740 | 79,000 |
| 2023/12/22 | 2,689 | 2,731 | 2,689 | 2,720 | 86,400 |
| 2023/12/21 | 2,712 | 2,712 | 2,671 | 2,689 | 81,300 |
| 2023/12/20 | 2,701 | 2,751 | 2,701 | 2,732 | 86,900 |
| 2023/12/19 | 2,666 | 2,731 | 2,654 | 2,730 | 106,000 |
| 2023/12/18 | 2,650 | 2,684 | 2,611 | 2,675 | 103,500 |
| 2023/12/15 | 2,697 | 2,697 | 2,643 | 2,672 | 152,800 |
| 2023/12/14 | 2,686 | 2,710 | 2,661 | 2,700 | 89,400 |
| 2023/12/13 | 2,703 | 2,718 | 2,679 | 2,686 | 65,100 |
| 2023/12/12 | 2,680 | 2,713 | 2,679 | 2,703 | 86,900 |
| 2023/12/11 | 2,670 | 2,676 | 2,646 | 2,671 | 71,900 |
| 2023/12/08 | 2,654 | 2,683 | 2,643 | 2,665 | 108,500 |
| 2023/12/07 | 2,662 | 2,670 | 2,634 | 2,637 | 103,400 |
| 2023/12/06 | 2,674 | 2,694 | 2,664 | 2,693 | 107,900 |
| 2023/12/05 | 2,699 | 2,708 | 2,660 | 2,661 | 102,000 |
| 2023/12/04 | 2,720 | 2,728 | 2,688 | 2,706 | 91,300 |
| 2023/12/01 | 2,750 | 2,755 | 2,732 | 2,733 | 83,600 |
| 2023/11/30 | 2,749 | 2,759 | 2,728 | 2,749 | 90,100 |
| 2023/11/29 | 2,748 | 2,755 | 2,710 | 2,710 | 47,100 |
| 2023/11/28 | 2,707 | 2,740 | 2,701 | 2,740 | 57,400 |
| 2023/11/27 | 2,740 | 2,744 | 2,699 | 2,704 | 51,100 |
| 2023/11/24 | 2,731 | 2,739 | 2,714 | 2,732 | 46,200 |
| 2023/11/22 | 2,711 | 2,737 | 2,700 | 2,727 | 46,900 |
| 2023/11/21 | 2,703 | 2,736 | 2,687 | 2,721 | 62,000 |
| 2023/11/20 | 2,739 | 2,741 | 2,709 | 2,709 | 75,900 |
| 2023/11/17 | 2,698 | 2,724 | 2,675 | 2,724 | 67,000 |
| 2023/11/16 | 2,721 | 2,725 | 2,680 | 2,680 | 73,500 |
| 2023/11/15 | 2,745 | 2,762 | 2,721 | 2,742 | 76,900 |
| 2023/11/14 | 2,759 | 2,772 | 2,735 | 2,747 | 60,400 |
| 2023/11/13 | 2,759 | 2,769 | 2,725 | 2,750 | 85,300 |
| 2023/11/10 | 2,735 | 2,758 | 2,724 | 2,755 | 69,200 |
| 2023/11/09 | 2,696 | 2,772 | 2,683 | 2,759 | 105,800 |
| 2023/11/08 | 2,750 | 2,750 | 2,684 | 2,718 | 92,700 |
| 2023/11/07 | 2,750 | 2,783 | 2,744 | 2,755 | 120,500 |
| 2023/11/06 | 2,745 | 2,769 | 2,728 | 2,746 | 120,700 |
| 2023/11/02 | 2,746 | 2,750 | 2,691 | 2,713 | 106,700 |
| 2023/11/01 | 2,766 | 2,766 | 2,722 | 2,736 | 156,000 |
| 2023/10/31 | 2,688 | 2,759 | 2,652 | 2,754 | 166,200 |
| 2023/10/30 | 2,670 | 2,700 | 2,654 | 2,663 | 112,400 |
| 2023/10/27 | 2,643 | 2,680 | 2,628 | 2,680 | 114,500 |
| 2023/10/26 | 2,616 | 2,656 | 2,612 | 2,635 | 96,900 |
| 2023/10/25 | 2,588 | 2,652 | 2,575 | 2,634 | 140,000 |
| 2023/10/24 | 2,550 | 2,590 | 2,515 | 2,568 | 93,000 |
| 2023/10/23 | 2,560 | 2,587 | 2,553 | 2,559 | 80,000 |
| 2023/10/20 | 2,585 | 2,605 | 2,568 | 2,577 | 80,800 |
| 2023/10/19 | 2,580 | 2,611 | 2,566 | 2,585 | 59,000 |
| 2023/10/18 | 2,598 | 2,603 | 2,542 | 2,598 | 91,600 |
| 2023/10/17 | 2,564 | 2,609 | 2,551 | 2,574 | 86,100 |
| 2023/10/16 | 2,575 | 2,575 | 2,521 | 2,546 | 191,400 |
| 2023/10/13 | 2,650 | 2,657 | 2,585 | 2,593 | 211,100 |
| 2023/10/12 | 2,676 | 2,700 | 2,649 | 2,665 | 163,200 |
| 2023/10/11 | 2,674 | 2,745 | 2,661 | 2,674 | 207,800 |
| 2023/10/10 | 2,650 | 2,680 | 2,585 | 2,674 | 525,600 |
| 2023/10/06 | 2,730 | 2,755 | 2,683 | 2,735 | 327,600 |
| 2023/10/05 | 2,698 | 2,723 | 2,681 | 2,701 | 222,400 |
| 2023/10/04 | 2,633 | 2,719 | 2,621 | 2,665 | 205,500 |
| 2023/10/03 | 2,684 | 2,705 | 2,659 | 2,676 | 116,000 |