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
2024/04/19 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
2023/10/02 2,745 2,751 2,662 2,668 190,200
2023/09/29 2,760 2,786 2,700 2,712 146,900
2023/09/28 2,801 2,801 2,722 2,757 127,700
2023/09/27 2,786 2,822 2,761 2,821 124,500
2023/09/26 2,834 2,835 2,787 2,808 100,700
2023/09/25 2,788 2,839 2,761 2,834 105,300
2023/09/22 2,775 2,805 2,752 2,788 123,900
2023/09/21 2,794 2,838 2,791 2,803 87,400
2023/09/20 2,864 2,868 2,776 2,794 135,300
2023/09/19 2,879 2,899 2,852 2,876 121,800
2023/09/15 2,929 2,934 2,880 2,883 154,600
2023/09/14 2,915 2,941 2,898 2,929 87,200
2023/09/13 2,982 2,982 2,901 2,906 100,100
2023/09/12 2,917 2,988 2,914 2,983 105,100
2023/09/11 2,953 2,986 2,896 2,909 120,600
2023/09/08 2,994 2,994 2,965 2,974 100,400
2023/09/07 2,975 2,982 2,953 2,982 127,700
2023/09/06 3,010 3,035 2,965 2,990 174,500
2023/09/05 3,035 3,040 2,998 3,010 128,100
2023/09/04 3,030 3,095 3,030 3,045 213,600
2023/09/01 2,958 3,065 2,955 3,025 335,300
2023/08/31 2,846 2,983 2,832 2,976 384,800
2023/08/30 2,763 2,827 2,737 2,820 601,900
2023/08/29 2,798 2,814 2,776 2,809 980,400
2023/08/28 2,830 2,833 2,777 2,798 278,800
2023/08/25 2,831 2,852 2,796 2,833 245,500
2023/08/24 2,828 2,845 2,791 2,831 309,500
2023/08/23 2,720 2,869 2,715 2,837 605,300
2023/08/22 2,827 2,877 2,655 2,706 1,105,500
2023/08/21 2,545 2,608 2,545 2,577 144,900
2023/08/18 2,610 2,610 2,539 2,549 225,700
2023/08/17 2,668 2,668 2,619 2,639 231,900
2023/08/16 2,715 2,715 2,664 2,664 180,900
2023/08/15 2,739 2,740 2,705 2,705 188,300
2023/08/14 2,737 2,771 2,720 2,736 148,000
2023/08/10 2,708 2,739 2,686 2,738 124,500
2023/08/09 2,728 2,738 2,698 2,709 173,600
2023/08/08 2,710 2,744 2,695 2,740 108,600
2023/08/07 2,677 2,709 2,650 2,709 103,000
2023/08/04 2,615 2,685 2,606 2,685 158,600
2023/08/03 2,618 2,619 2,592 2,597 149,200
2023/08/02 2,578 2,625 2,565 2,618 178,300
2023/08/01 2,544 2,593 2,526 2,585 173,700
2023/07/31 2,543 2,546 2,513 2,530 244,200
2023/07/28 2,494 2,524 2,483 2,523 192,800
2023/07/27 2,504 2,516 2,497 2,512 203,500
2023/07/26 2,515 2,524 2,484 2,509 128,500
2023/07/25 2,551 2,573 2,520 2,522 130,300
2023/07/24 2,540 2,567 2,528 2,548 160,000
2023/07/21 2,523 2,530 2,493 2,517 114,200
2023/07/20 2,510 2,560 2,510 2,523 173,400
2023/07/19 2,490 2,513 2,479 2,513 131,500
2023/07/18 2,475 2,480 2,458 2,474 145,800
2023/07/14 2,485 2,492 2,445 2,450 140,000
2023/07/13 2,466 2,478 2,454 2,476 150,000
2023/07/12 2,440 2,475 2,434 2,449 110,100
2023/07/11 2,472 2,473 2,438 2,438 117,900
2023/07/10 2,457 2,475 2,435 2,457 114,600
2023/07/07 2,484 2,484 2,424 2,460 122,800
2023/07/06 2,457 2,503 2,439 2,495 194,200
2023/07/05 2,490 2,535 2,382 2,464 538,800
2023/07/04 2,440 2,517 2,425 2,502 393,600
2023/07/03 2,364 2,435 2,364 2,427 143,400
2023/06/30 2,384 2,385 2,336 2,346 126,500
2023/06/29 2,400 2,419 2,366 2,384 133,900
2023/06/28 2,366 2,366 2,335 2,359 86,800

このページの先頭へ