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 |
|---|---|---|---|---|---|
| 2026/06/22 | 2,500 | 2,513 | 2,476 | 2,477 | 154,100 |
| 2026/06/19 | 2,523 | 2,538 | 2,501 | 2,501 | 224,700 |
| 2026/06/18 | 2,555 | 2,562 | 2,512 | 2,530 | 145,700 |
| 2026/06/17 | 2,588 | 2,620 | 2,542 | 2,546 | 183,900 |
| 2026/06/16 | 2,580 | 2,600 | 2,541 | 2,571 | 132,800 |
| 2026/06/15 | 2,611 | 2,632 | 2,590 | 2,590 | 99,000 |
| 2026/06/12 | 2,624 | 2,629 | 2,592 | 2,613 | 160,200 |
| 2026/06/11 | 2,610 | 2,649 | 2,604 | 2,629 | 131,700 |
| 2026/06/10 | 2,540 | 2,604 | 2,536 | 2,604 | 246,600 |
| 2026/06/09 | 2,560 | 2,566 | 2,501 | 2,501 | 162,400 |
| 2026/06/08 | 2,553 | 2,592 | 2,534 | 2,558 | 181,000 |
| 2026/06/05 | 2,540 | 2,579 | 2,525 | 2,526 | 135,100 |
| 2026/06/04 | 2,552 | 2,573 | 2,539 | 2,543 | 110,400 |
| 2026/06/03 | 2,506 | 2,561 | 2,487 | 2,552 | 159,700 |
| 2026/06/02 | 2,577 | 2,582 | 2,525 | 2,527 | 194,900 |
| 2026/06/01 | 2,645 | 2,646 | 2,590 | 2,591 | 169,400 |
| 2026/05/29 | 2,620 | 2,689 | 2,615 | 2,652 | 169,500 |
| 2026/05/28 | 2,619 | 2,641 | 2,579 | 2,595 | 218,700 |
| 2026/05/27 | 2,622 | 2,626 | 2,583 | 2,609 | 183,900 |
| 2026/05/26 | 2,632 | 2,668 | 2,612 | 2,632 | 130,900 |
| 2026/05/25 | 2,660 | 2,680 | 2,610 | 2,660 | 186,700 |
| 2026/05/22 | 2,677 | 2,680 | 2,637 | 2,664 | 192,100 |
| 2026/05/21 | 2,729 | 2,729 | 2,673 | 2,680 | 152,600 |
| 2026/05/20 | 2,770 | 2,780 | 2,704 | 2,724 | 141,200 |
| 2026/05/19 | 2,739 | 2,773 | 2,722 | 2,751 | 255,600 |
| 2026/05/18 | 2,761 | 2,762 | 2,690 | 2,719 | 190,000 |
| 2026/05/15 | 2,766 | 2,769 | 2,736 | 2,746 | 111,800 |
| 2026/05/14 | 2,750 | 2,769 | 2,701 | 2,766 | 109,100 |
| 2026/05/13 | 2,758 | 2,790 | 2,741 | 2,763 | 101,100 |
| 2026/05/12 | 2,768 | 2,768 | 2,715 | 2,727 | 129,600 |
| 2026/05/11 | 2,751 | 2,774 | 2,726 | 2,770 | 163,800 |
| 2026/05/08 | 2,805 | 2,823 | 2,775 | 2,775 | 150,300 |
| 2026/05/07 | 2,830 | 2,863 | 2,806 | 2,806 | 146,500 |
| 2026/05/01 | 2,841 | 2,842 | 2,805 | 2,827 | 91,700 |
| 2026/04/30 | 2,875 | 2,887 | 2,837 | 2,849 | 116,600 |
| 2026/04/28 | 2,868 | 2,887 | 2,863 | 2,887 | 98,300 |
| 2026/04/27 | 2,850 | 2,898 | 2,839 | 2,868 | 101,100 |
| 2026/04/24 | 2,885 | 2,897 | 2,854 | 2,855 | 87,000 |
| 2026/04/23 | 2,881 | 2,897 | 2,872 | 2,896 | 96,600 |
| 2026/04/22 | 2,924 | 2,925 | 2,890 | 2,890 | 107,500 |
| 2026/04/21 | 2,967 | 2,983 | 2,920 | 2,936 | 111,200 |
| 2026/04/20 | 3,030 | 3,030 | 2,970 | 2,976 | 84,100 |
| 2026/04/17 | 3,010 | 3,035 | 2,998 | 3,005 | 65,700 |
| 2026/04/16 | 3,030 | 3,035 | 3,005 | 3,015 | 84,400 |
| 2026/04/15 | 2,999 | 3,015 | 2,978 | 3,010 | 92,200 |
| 2026/04/14 | 2,983 | 3,030 | 2,976 | 3,000 | 168,400 |
| 2026/04/13 | 2,950 | 3,025 | 2,947 | 2,995 | 225,800 |
| 2026/04/10 | 3,010 | 3,060 | 2,905 | 2,948 | 345,600 |
| 2026/04/09 | 3,085 | 3,090 | 3,005 | 3,010 | 94,900 |
| 2026/04/08 | 3,075 | 3,080 | 3,050 | 3,070 | 109,300 |
| 2026/04/07 | 3,045 | 3,065 | 3,010 | 3,055 | 71,900 |
| 2026/04/06 | 2,999 | 3,045 | 2,994 | 3,045 | 121,500 |
| 2026/04/03 | 2,957 | 3,000 | 2,957 | 2,991 | 81,900 |
| 2026/03/27 | 3,010 | 3,020 | 2,977 | 2,995 | 127,400 |
| 2026/03/26 | 3,010 | 3,010 | 2,960 | 2,984 | 88,800 |
| 2026/03/25 | 3,015 | 3,035 | 3,010 | 3,015 | 73,600 |
| 2026/03/24 | 2,979 | 3,010 | 2,960 | 3,010 | 113,700 |
| 2026/03/23 | 2,931 | 2,940 | 2,908 | 2,929 | 124,500 |
| 2026/03/19 | 2,988 | 2,988 | 2,946 | 2,955 | 106,200 |
| 2026/03/18 | 2,987 | 3,005 | 2,971 | 3,005 | 112,700 |
| 2026/03/17 | 2,951 | 2,996 | 2,951 | 2,988 | 88,100 |
| 2026/03/16 | 2,960 | 2,987 | 2,937 | 2,946 | 126,300 |
| 2026/03/13 | 2,937 | 2,976 | 2,931 | 2,961 | 139,200 |
| 2026/03/12 | 2,962 | 2,963 | 2,930 | 2,958 | 138,800 |
| 2026/03/11 | 3,035 | 3,035 | 2,961 | 2,971 | 143,700 |
| 2026/03/10 | 3,020 | 3,055 | 2,996 | 3,015 | 119,500 |
| 2026/03/09 | 2,965 | 3,015 | 2,939 | 2,996 | 217,600 |
| 2026/03/06 | 2,994 | 3,040 | 2,977 | 3,035 | 133,100 |
| 2026/03/05 | 3,045 | 3,045 | 2,990 | 2,994 | 190,100 |
| 2026/03/04 | 2,985 | 3,030 | 2,964 | 3,010 | 187,900 |
| 2026/03/03 | 3,070 | 3,070 | 3,010 | 3,010 | 125,900 |
| 2026/03/02 | 3,110 | 3,135 | 3,060 | 3,080 | 193,900 |
| 2026/02/27 | 3,185 | 3,185 | 3,105 | 3,145 | 174,900 |
| 2026/02/26 | 3,195 | 3,230 | 3,130 | 3,130 | 497,200 |
| 2026/02/25 | 3,210 | 3,245 | 3,190 | 3,230 | 666,300 |
| 2026/02/24 | 3,210 | 3,265 | 3,205 | 3,215 | 200,100 |
| 2026/02/20 | 3,290 | 3,290 | 3,205 | 3,210 | 195,600 |
| 2026/02/19 | 3,270 | 3,295 | 3,250 | 3,280 | 206,000 |
| 2026/02/18 | 3,255 | 3,280 | 3,240 | 3,255 | 142,700 |
| 2026/02/17 | 3,240 | 3,265 | 3,225 | 3,230 | 250,800 |
| 2026/02/16 | 3,260 | 3,275 | 3,225 | 3,235 | 281,200 |
| 2026/02/13 | 3,305 | 3,310 | 3,250 | 3,270 | 244,000 |
| 2026/02/12 | 3,275 | 3,310 | 3,265 | 3,285 | 500,200 |
| 2026/02/10 | 3,235 | 3,310 | 3,230 | 3,290 | 206,000 |
| 2026/02/09 | 3,220 | 3,245 | 3,170 | 3,235 | 244,600 |
| 2026/02/06 | 3,205 | 3,210 | 3,160 | 3,185 | 157,500 |
| 2026/02/05 | 3,135 | 3,185 | 3,125 | 3,170 | 230,500 |
| 2026/02/04 | 3,100 | 3,140 | 3,100 | 3,125 | 197,800 |
| 2026/02/03 | 3,135 | 3,145 | 3,105 | 3,105 | 146,500 |
| 2026/02/02 | 3,130 | 3,155 | 3,125 | 3,145 | 135,500 |
| 2026/01/30 | 3,125 | 3,130 | 3,085 | 3,110 | 124,100 |
| 2026/01/29 | 3,080 | 3,120 | 3,055 | 3,105 | 118,400 |
| 2026/01/28 | 3,120 | 3,130 | 3,090 | 3,110 | 121,800 |
| 2026/01/27 | 3,195 | 3,195 | 3,150 | 3,150 | 117,300 |
| 2026/01/26 | 3,220 | 3,230 | 3,185 | 3,210 | 116,500 |
| 2026/01/23 | 3,240 | 3,250 | 3,210 | 3,215 | 126,500 |
| 2026/01/22 | 3,205 | 3,245 | 3,195 | 3,225 | 137,500 |
| 2026/01/21 | 3,285 | 3,290 | 3,205 | 3,210 | 205,300 |
| 2026/01/20 | 3,250 | 3,315 | 3,245 | 3,310 | 105,200 |
| 2026/01/19 | 3,260 | 3,295 | 3,240 | 3,260 | 120,600 |
| 2026/01/16 | 3,290 | 3,290 | 3,240 | 3,245 | 126,600 |
| 2026/01/15 | 3,300 | 3,320 | 3,285 | 3,290 | 85,000 |
| 2026/01/14 | 3,280 | 3,310 | 3,265 | 3,275 | 134,500 |
| 2026/01/13 | 3,360 | 3,360 | 3,285 | 3,285 | 175,000 |
| 2026/01/09 | 3,335 | 3,365 | 3,320 | 3,340 | 92,400 |
| 2026/01/08 | 3,340 | 3,350 | 3,295 | 3,315 | 148,400 |
| 2026/01/07 | 3,415 | 3,445 | 3,330 | 3,330 | 360,300 |
| 2026/01/06 | 3,470 | 3,480 | 3,330 | 3,350 | 430,100 |
| 2026/01/05 | 3,460 | 3,470 | 3,425 | 3,465 | 135,600 |
| 2025/12/30 | 3,485 | 3,495 | 3,455 | 3,455 | 119,100 |
| 2025/12/29 | 3,505 | 3,530 | 3,485 | 3,500 | 91,400 |
| 2025/12/26 | 3,505 | 3,520 | 3,495 | 3,505 | 56,200 |
| 2025/12/25 | 3,510 | 3,645 | 3,490 | 3,510 | 185,000 |
| 2025/12/24 | 3,460 | 3,470 | 3,440 | 3,440 | 30,500 |
| 2025/12/23 | 3,445 | 3,460 | 3,430 | 3,460 | 40,500 |
| 2025/12/22 | 3,490 | 3,505 | 3,400 | 3,420 | 72,100 |
| 2025/12/19 | 3,500 | 3,520 | 3,475 | 3,495 | 66,800 |
| 2025/12/18 | 3,465 | 3,525 | 3,455 | 3,505 | 52,900 |
| 2025/12/17 | 3,480 | 3,485 | 3,430 | 3,440 | 38,700 |
| 2025/12/16 | 3,515 | 3,520 | 3,480 | 3,480 | 55,000 |
| 2025/12/15 | 3,500 | 3,545 | 3,490 | 3,530 | 77,900 |
| 2025/12/12 | 3,450 | 3,485 | 3,440 | 3,465 | 53,900 |
| 2025/12/11 | 3,425 | 3,440 | 3,395 | 3,420 | 42,200 |
| 2025/12/10 | 3,410 | 3,450 | 3,400 | 3,425 | 40,100 |
| 2025/12/09 | 3,425 | 3,445 | 3,375 | 3,390 | 60,300 |
| 2025/12/08 | 3,450 | 3,475 | 3,430 | 3,435 | 35,600 |
| 2025/12/05 | 3,435 | 3,455 | 3,415 | 3,450 | 39,400 |
| 2025/12/04 | 3,455 | 3,480 | 3,430 | 3,440 | 47,300 |
| 2025/12/03 | 3,500 | 3,510 | 3,455 | 3,455 | 52,500 |
| 2025/12/02 | 3,525 | 3,525 | 3,490 | 3,515 | 38,900 |
| 2025/12/01 | 3,560 | 3,605 | 3,535 | 3,545 | 59,400 |
| 2025/11/28 | 3,555 | 3,600 | 3,545 | 3,590 | 97,600 |
| 2025/11/27 | 3,575 | 3,595 | 3,545 | 3,560 | 67,300 |
| 2025/11/26 | 3,540 | 3,570 | 3,525 | 3,570 | 69,300 |
| 2025/11/25 | 3,500 | 3,535 | 3,480 | 3,515 | 95,600 |
| 2025/11/21 | 3,410 | 3,500 | 3,410 | 3,500 | 135,300 |
| 2025/11/20 | 3,360 | 3,400 | 3,340 | 3,370 | 62,500 |
| 2025/11/19 | 3,320 | 3,375 | 3,315 | 3,365 | 73,100 |
| 2025/11/18 | 3,360 | 3,375 | 3,310 | 3,320 | 71,800 |
| 2025/11/17 | 3,375 | 3,375 | 3,325 | 3,375 | 78,200 |
| 2025/11/14 | 3,395 | 3,410 | 3,370 | 3,380 | 80,600 |
| 2025/11/13 | 3,370 | 3,390 | 3,355 | 3,380 | 48,100 |
| 2025/11/12 | 3,360 | 3,410 | 3,360 | 3,360 | 54,900 |
| 2025/11/11 | 3,385 | 3,385 | 3,340 | 3,350 | 55,500 |
| 2025/11/10 | 3,360 | 3,395 | 3,335 | 3,380 | 76,000 |
| 2025/11/07 | 3,275 | 3,335 | 3,275 | 3,330 | 54,600 |
| 2025/11/06 | 3,290 | 3,310 | 3,270 | 3,275 | 63,800 |
| 2025/11/05 | 3,300 | 3,305 | 3,250 | 3,290 | 70,100 |
| 2025/11/04 | 3,260 | 3,295 | 3,240 | 3,290 | 82,900 |
| 2025/10/31 | 3,300 | 3,315 | 3,280 | 3,290 | 70,800 |
| 2025/10/30 | 3,255 | 3,295 | 3,250 | 3,290 | 95,900 |
| 2025/10/29 | 3,320 | 3,325 | 3,255 | 3,255 | 117,100 |
| 2025/10/28 | 3,400 | 3,400 | 3,340 | 3,355 | 66,700 |
| 2025/10/27 | 3,390 | 3,415 | 3,385 | 3,400 | 58,600 |
| 2025/10/24 | 3,450 | 3,450 | 3,385 | 3,385 | 78,500 |
| 2025/10/23 | 3,450 | 3,495 | 3,445 | 3,460 | 70,100 |
| 2025/10/22 | 3,440 | 3,475 | 3,435 | 3,450 | 71,300 |
| 2025/10/21 | 3,445 | 3,455 | 3,420 | 3,440 | 51,300 |
| 2025/10/20 | 3,465 | 3,465 | 3,435 | 3,445 | 53,900 |
| 2025/10/17 | 3,410 | 3,435 | 3,390 | 3,430 | 73,400 |
| 2025/10/16 | 3,455 | 3,460 | 3,410 | 3,420 | 56,700 |
| 2025/10/15 | 3,485 | 3,490 | 3,440 | 3,460 | 55,300 |
| 2025/10/14 | 3,435 | 3,505 | 3,430 | 3,470 | 134,400 |
| 2025/10/10 | 3,400 | 3,460 | 3,390 | 3,460 | 106,700 |
| 2025/10/09 | 3,450 | 3,465 | 3,410 | 3,430 | 119,100 |
| 2025/10/08 | 3,475 | 3,505 | 3,460 | 3,460 | 128,100 |
| 2025/10/07 | 3,550 | 3,620 | 3,475 | 3,495 | 339,100 |
| 2025/10/06 | 3,650 | 3,725 | 3,575 | 3,665 | 331,900 |
| 2025/10/03 | 3,525 | 3,585 | 3,525 | 3,565 | 85,400 |
| 2025/10/02 | 3,565 | 3,565 | 3,510 | 3,560 | 74,700 |
| 2025/10/01 | 3,570 | 3,580 | 3,510 | 3,565 | 106,600 |
| 2025/09/30 | 3,635 | 3,645 | 3,580 | 3,585 | 100,000 |
| 2025/09/29 | 3,740 | 3,740 | 3,635 | 3,635 | 89,500 |
| 2025/09/26 | 3,705 | 3,760 | 3,705 | 3,750 | 127,900 |
| 2025/09/25 | 3,665 | 3,680 | 3,650 | 3,675 | 76,200 |
| 2025/09/24 | 3,650 | 3,675 | 3,635 | 3,665 | 59,100 |
| 2025/09/22 | 3,715 | 3,720 | 3,655 | 3,655 | 59,100 |
| 2025/09/19 | 3,730 | 3,750 | 3,690 | 3,715 | 237,700 |
| 2025/09/18 | 3,720 | 3,740 | 3,695 | 3,725 | 74,000 |
| 2025/09/17 | 3,690 | 3,730 | 3,690 | 3,715 | 61,800 |
| 2025/09/16 | 3,690 | 3,745 | 3,680 | 3,735 | 106,800 |
| 2025/09/12 | 3,665 | 3,705 | 3,650 | 3,690 | 123,100 |
| 2025/09/11 | 3,720 | 3,730 | 3,650 | 3,685 | 95,200 |
| 2025/09/10 | 3,760 | 3,775 | 3,725 | 3,735 | 61,400 |
| 2025/09/09 | 3,780 | 3,795 | 3,725 | 3,755 | 76,900 |
| 2025/09/08 | 3,730 | 3,770 | 3,720 | 3,760 | 119,800 |
| 2025/09/05 | 3,715 | 3,735 | 3,675 | 3,720 | 96,400 |
| 2025/09/04 | 3,715 | 3,740 | 3,655 | 3,740 | 107,400 |
| 2025/09/03 | 3,645 | 3,715 | 3,635 | 3,715 | 171,400 |
| 2025/09/02 | 3,675 | 3,690 | 3,610 | 3,630 | 114,900 |
| 2025/09/01 | 3,715 | 3,740 | 3,645 | 3,655 | 153,800 |
| 2025/08/29 | 3,895 | 3,900 | 3,715 | 3,725 | 287,000 |
| 2025/08/28 | 3,820 | 3,900 | 3,780 | 3,890 | 579,300 |
| 2025/08/27 | 3,775 | 3,865 | 3,760 | 3,830 | 735,900 |
| 2025/08/26 | 3,740 | 3,795 | 3,735 | 3,795 | 288,600 |
| 2025/08/25 | 3,790 | 3,800 | 3,750 | 3,755 | 227,100 |
| 2025/08/22 | 3,845 | 3,845 | 3,770 | 3,805 | 209,100 |
| 2025/08/21 | 3,870 | 3,870 | 3,810 | 3,830 | 202,800 |
| 2025/08/20 | 3,860 | 3,900 | 3,850 | 3,870 | 150,800 |
| 2025/08/19 | 3,815 | 3,875 | 3,805 | 3,865 | 259,700 |