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 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,390 | 3,395 | 3,325 | 3,350 | 113,000 |
| 2025/07/29 | 3,310 | 3,355 | 3,295 | 3,345 | 91,800 |
| 2025/07/28 | 3,320 | 3,350 | 3,285 | 3,330 | 150,000 |
| 2025/07/25 | 3,380 | 3,400 | 3,330 | 3,330 | 119,300 |
| 2025/07/24 | 3,345 | 3,375 | 3,340 | 3,350 | 106,600 |
| 2025/07/23 | 3,320 | 3,350 | 3,305 | 3,345 | 100,700 |
| 2025/07/22 | 3,335 | 3,380 | 3,305 | 3,315 | 96,700 |
| 2025/07/18 | 3,390 | 3,390 | 3,320 | 3,330 | 56,200 |
| 2025/07/17 | 3,325 | 3,365 | 3,320 | 3,355 | 73,800 |
| 2025/07/16 | 3,335 | 3,375 | 3,325 | 3,325 | 75,800 |
| 2025/07/15 | 3,455 | 3,460 | 3,360 | 3,365 | 103,100 |
| 2025/07/14 | 3,370 | 3,420 | 3,355 | 3,405 | 136,300 |
| 2025/07/11 | 3,250 | 3,405 | 3,245 | 3,375 | 222,000 |
| 2025/07/10 | 3,260 | 3,280 | 3,205 | 3,235 | 122,700 |
| 2025/07/09 | 3,235 | 3,315 | 3,235 | 3,245 | 105,700 |
| 2025/07/08 | 3,265 | 3,280 | 3,220 | 3,220 | 104,600 |
| 2025/07/07 | 3,360 | 3,360 | 3,230 | 3,275 | 217,100 |
| 2025/07/04 | 3,255 | 3,360 | 3,235 | 3,300 | 259,000 |
| 2025/07/03 | 3,260 | 3,275 | 3,205 | 3,235 | 91,800 |
| 2025/07/02 | 3,270 | 3,310 | 3,255 | 3,270 | 78,700 |
| 2025/07/01 | 3,305 | 3,350 | 3,300 | 3,300 | 79,900 |
| 2025/06/30 | 3,365 | 3,365 | 3,305 | 3,305 | 141,700 |
| 2025/06/27 | 3,300 | 3,340 | 3,260 | 3,325 | 126,700 |
| 2025/06/26 | 3,305 | 3,310 | 3,280 | 3,300 | 69,000 |
| 2025/06/25 | 3,255 | 3,350 | 3,240 | 3,280 | 118,000 |
| 2025/06/24 | 3,285 | 3,290 | 3,260 | 3,260 | 42,400 |
| 2025/06/23 | 3,230 | 3,275 | 3,230 | 3,260 | 52,300 |
| 2025/06/20 | 3,295 | 3,295 | 3,230 | 3,230 | 158,800 |
| 2025/06/19 | 3,245 | 3,295 | 3,245 | 3,285 | 90,100 |
| 2025/06/18 | 3,200 | 3,240 | 3,190 | 3,230 | 79,600 |
| 2025/06/17 | 3,165 | 3,190 | 3,155 | 3,175 | 62,500 |
| 2025/06/16 | 3,175 | 3,195 | 3,150 | 3,170 | 69,000 |
| 2025/06/13 | 3,175 | 3,180 | 3,135 | 3,150 | 62,400 |
| 2025/06/12 | 3,160 | 3,180 | 3,160 | 3,165 | 47,600 |
| 2025/06/11 | 3,170 | 3,190 | 3,160 | 3,180 | 62,100 |
| 2025/06/10 | 3,170 | 3,195 | 3,150 | 3,155 | 60,400 |
| 2025/06/09 | 3,150 | 3,170 | 3,125 | 3,155 | 65,200 |
| 2025/06/06 | 3,120 | 3,175 | 3,115 | 3,150 | 65,500 |
| 2025/06/05 | 3,145 | 3,145 | 3,120 | 3,140 | 54,700 |
| 2025/06/04 | 3,145 | 3,175 | 3,135 | 3,150 | 61,400 |
| 2025/06/03 | 3,205 | 3,205 | 3,140 | 3,150 | 91,600 |
| 2025/06/02 | 3,190 | 3,220 | 3,170 | 3,210 | 55,800 |
| 2025/05/30 | 3,180 | 3,225 | 3,180 | 3,205 | 80,600 |
| 2025/05/29 | 3,195 | 3,215 | 3,180 | 3,190 | 61,200 |
| 2025/05/28 | 3,225 | 3,245 | 3,185 | 3,185 | 63,300 |
| 2025/05/27 | 3,215 | 3,260 | 3,215 | 3,230 | 58,200 |
| 2025/05/26 | 3,190 | 3,240 | 3,190 | 3,225 | 76,200 |
| 2025/05/23 | 3,200 | 3,200 | 3,150 | 3,165 | 58,600 |
| 2025/05/22 | 3,175 | 3,205 | 3,140 | 3,150 | 63,700 |
| 2025/05/21 | 3,200 | 3,200 | 3,165 | 3,175 | 83,300 |
| 2025/05/20 | 3,290 | 3,290 | 3,210 | 3,215 | 94,200 |
| 2025/05/19 | 3,250 | 3,340 | 3,250 | 3,295 | 108,400 |
| 2025/05/16 | 3,185 | 3,250 | 3,175 | 3,230 | 69,700 |
| 2025/05/15 | 3,140 | 3,235 | 3,135 | 3,195 | 101,700 |
| 2025/05/14 | 3,155 | 3,170 | 3,125 | 3,145 | 64,300 |
| 2025/05/13 | 3,155 | 3,170 | 3,120 | 3,155 | 81,100 |
| 2025/05/12 | 3,195 | 3,210 | 3,135 | 3,135 | 79,000 |
| 2025/05/09 | 3,225 | 3,265 | 3,205 | 3,220 | 70,000 |
| 2025/05/08 | 3,185 | 3,235 | 3,160 | 3,230 | 96,700 |
| 2025/05/07 | 3,120 | 3,200 | 3,120 | 3,185 | 128,600 |
| 2025/05/02 | 3,090 | 3,145 | 3,090 | 3,100 | 124,600 |
| 2025/05/01 | 3,080 | 3,125 | 3,070 | 3,090 | 79,100 |
| 2025/04/30 | 3,115 | 3,115 | 3,075 | 3,100 | 80,700 |
| 2025/04/28 | 3,090 | 3,150 | 3,085 | 3,115 | 73,600 |
| 2025/04/25 | 3,115 | 3,150 | 3,090 | 3,100 | 78,800 |
| 2025/04/24 | 3,200 | 3,205 | 3,095 | 3,115 | 130,300 |
| 2025/04/23 | 3,240 | 3,240 | 3,210 | 3,225 | 82,500 |
| 2025/04/22 | 3,215 | 3,270 | 3,205 | 3,240 | 99,800 |
| 2025/04/21 | 3,140 | 3,235 | 3,125 | 3,220 | 154,100 |
| 2025/04/18 | 3,095 | 3,145 | 3,075 | 3,125 | 119,400 |
| 2025/04/17 | 3,085 | 3,105 | 3,050 | 3,075 | 79,900 |
| 2025/04/16 | 3,035 | 3,100 | 3,025 | 3,100 | 150,600 |
| 2025/04/15 | 3,055 | 3,075 | 3,000 | 3,035 | 160,500 |
| 2025/04/14 | 2,988 | 3,045 | 2,953 | 3,015 | 261,300 |
| 2025/04/11 | 2,790 | 2,980 | 2,761 | 2,920 | 262,500 |
| 2025/04/10 | 2,782 | 2,815 | 2,728 | 2,815 | 121,600 |
| 2025/04/09 | 2,713 | 2,733 | 2,679 | 2,718 | 83,400 |
| 2025/04/08 | 2,686 | 2,739 | 2,653 | 2,739 | 107,500 |
| 2025/04/07 | 2,598 | 2,663 | 2,546 | 2,613 | 161,200 |
| 2025/04/04 | 2,750 | 2,785 | 2,718 | 2,748 | 125,800 |
| 2025/04/03 | 2,697 | 2,790 | 2,680 | 2,782 | 196,100 |
| 2025/04/02 | 2,832 | 2,844 | 2,735 | 2,736 | 217,200 |
| 2025/04/01 | 2,754 | 2,760 | 2,713 | 2,732 | 114,400 |
| 2025/03/31 | 2,817 | 2,817 | 2,738 | 2,759 | 114,800 |
| 2025/03/28 | 2,836 | 2,862 | 2,823 | 2,846 | 84,600 |
| 2025/03/27 | 2,831 | 2,888 | 2,817 | 2,860 | 147,100 |
| 2025/03/26 | 2,832 | 2,832 | 2,804 | 2,814 | 88,000 |
| 2025/03/25 | 2,820 | 2,820 | 2,790 | 2,810 | 85,600 |
| 2025/03/24 | 2,880 | 2,880 | 2,798 | 2,814 | 87,400 |
| 2025/03/21 | 2,853 | 2,892 | 2,853 | 2,884 | 71,200 |
| 2025/03/19 | 2,874 | 2,879 | 2,860 | 2,869 | 84,700 |
| 2025/03/18 | 2,847 | 2,895 | 2,846 | 2,861 | 96,700 |
| 2025/03/17 | 2,816 | 2,854 | 2,816 | 2,839 | 95,000 |
| 2025/03/14 | 2,851 | 2,881 | 2,828 | 2,844 | 111,900 |
| 2025/03/13 | 2,833 | 2,867 | 2,825 | 2,866 | 153,300 |
| 2025/03/12 | 2,888 | 2,888 | 2,801 | 2,842 | 171,500 |
| 2025/03/11 | 2,855 | 2,942 | 2,848 | 2,910 | 270,800 |
| 2025/03/10 | 2,824 | 2,855 | 2,801 | 2,855 | 110,200 |
| 2025/03/07 | 2,768 | 2,852 | 2,768 | 2,824 | 227,000 |
| 2025/03/06 | 2,767 | 2,796 | 2,752 | 2,796 | 116,600 |
| 2025/03/05 | 2,750 | 2,764 | 2,731 | 2,756 | 108,500 |
| 2025/03/04 | 2,710 | 2,750 | 2,690 | 2,748 | 160,200 |
| 2025/03/03 | 2,667 | 2,717 | 2,667 | 2,706 | 161,300 |
| 2025/02/28 | 2,685 | 2,692 | 2,650 | 2,668 | 188,700 |
| 2025/02/27 | 2,672 | 2,690 | 2,635 | 2,676 | 434,900 |
| 2025/02/26 | 2,701 | 2,706 | 2,671 | 2,699 | 684,600 |
| 2025/02/25 | 2,684 | 2,708 | 2,681 | 2,689 | 198,000 |
| 2025/02/21 | 2,686 | 2,709 | 2,671 | 2,684 | 206,600 |
| 2025/02/20 | 2,713 | 2,718 | 2,688 | 2,694 | 192,700 |
| 2025/02/19 | 2,743 | 2,755 | 2,731 | 2,731 | 158,900 |
| 2025/02/18 | 2,745 | 2,763 | 2,733 | 2,733 | 221,700 |
| 2025/02/17 | 2,786 | 2,790 | 2,734 | 2,736 | 353,400 |
| 2025/02/14 | 2,829 | 2,829 | 2,788 | 2,788 | 238,200 |
| 2025/02/13 | 2,777 | 2,808 | 2,759 | 2,802 | 321,500 |
| 2025/02/12 | 2,770 | 2,790 | 2,760 | 2,782 | 297,200 |
| 2025/02/10 | 2,781 | 2,806 | 2,781 | 2,786 | 231,700 |
| 2025/02/07 | 2,812 | 2,840 | 2,785 | 2,785 | 330,400 |
| 2025/02/06 | 2,870 | 2,870 | 2,801 | 2,808 | 329,700 |
| 2025/02/05 | 2,819 | 2,869 | 2,819 | 2,857 | 290,500 |
| 2025/02/04 | 2,913 | 2,932 | 2,844 | 2,844 | 338,100 |
| 2025/02/03 | 2,976 | 2,976 | 2,914 | 2,915 | 347,100 |
| 2025/01/31 | 3,030 | 3,030 | 2,960 | 2,976 | 282,100 |
| 2025/01/30 | 2,996 | 3,040 | 2,958 | 3,040 | 354,100 |
| 2025/01/29 | 3,010 | 3,025 | 2,988 | 2,999 | 249,400 |
| 2025/01/28 | 2,954 | 3,015 | 2,936 | 3,000 | 383,400 |
| 2025/01/27 | 2,925 | 2,987 | 2,917 | 2,949 | 438,400 |
| 2025/01/24 | 2,796 | 2,936 | 2,791 | 2,892 | 657,000 |
| 2025/01/23 | 2,700 | 2,827 | 2,680 | 2,798 | 1,095,600 |
| 2025/01/22 | 2,559 | 2,561 | 2,541 | 2,550 | 111,200 |
| 2025/01/21 | 2,555 | 2,562 | 2,546 | 2,559 | 107,300 |
| 2025/01/20 | 2,536 | 2,550 | 2,526 | 2,539 | 121,400 |
| 2025/01/17 | 2,568 | 2,568 | 2,538 | 2,539 | 135,800 |
| 2025/01/16 | 2,587 | 2,598 | 2,566 | 2,576 | 95,900 |
| 2025/01/15 | 2,578 | 2,622 | 2,578 | 2,592 | 136,900 |
| 2025/01/14 | 2,650 | 2,650 | 2,550 | 2,550 | 307,200 |
| 2025/01/10 | 2,670 | 2,684 | 2,656 | 2,664 | 93,200 |
| 2025/01/09 | 2,681 | 2,693 | 2,664 | 2,673 | 108,700 |
| 2025/01/08 | 2,695 | 2,707 | 2,666 | 2,676 | 159,100 |
| 2025/01/07 | 2,724 | 2,733 | 2,674 | 2,698 | 270,300 |
| 2025/01/06 | 2,800 | 2,825 | 2,711 | 2,739 | 346,600 |
| 2024/12/30 | 2,800 | 2,817 | 2,787 | 2,794 | 113,700 |
| 2024/12/27 | 2,747 | 2,791 | 2,747 | 2,785 | 103,100 |
| 2024/12/26 | 2,713 | 2,750 | 2,713 | 2,747 | 69,900 |
| 2024/12/25 | 2,753 | 2,753 | 2,706 | 2,720 | 49,100 |
| 2024/12/24 | 2,763 | 2,763 | 2,718 | 2,745 | 60,800 |
| 2024/12/23 | 2,820 | 2,834 | 2,754 | 2,769 | 101,700 |
| 2024/12/20 | 2,767 | 2,773 | 2,720 | 2,720 | 85,100 |
| 2024/12/19 | 2,751 | 2,776 | 2,745 | 2,766 | 55,300 |
| 2024/12/18 | 2,780 | 2,782 | 2,751 | 2,768 | 52,400 |
| 2024/12/17 | 2,802 | 2,814 | 2,782 | 2,783 | 48,500 |
| 2024/12/16 | 2,853 | 2,856 | 2,808 | 2,809 | 59,900 |
| 2024/12/13 | 2,820 | 2,874 | 2,820 | 2,857 | 85,100 |
| 2024/12/12 | 2,849 | 2,849 | 2,821 | 2,836 | 61,200 |
| 2024/12/11 | 2,835 | 2,849 | 2,815 | 2,833 | 75,300 |
| 2024/12/10 | 2,816 | 2,820 | 2,769 | 2,815 | 77,700 |
| 2024/12/09 | 2,843 | 2,843 | 2,809 | 2,815 | 64,700 |
| 2024/12/06 | 2,828 | 2,840 | 2,822 | 2,833 | 44,000 |
| 2024/12/05 | 2,830 | 2,831 | 2,803 | 2,828 | 55,000 |
| 2024/12/04 | 2,838 | 2,840 | 2,812 | 2,824 | 59,700 |
| 2024/12/03 | 2,801 | 2,859 | 2,801 | 2,835 | 131,900 |
| 2024/12/02 | 2,795 | 2,808 | 2,762 | 2,801 | 80,500 |
| 2024/11/29 | 2,777 | 2,795 | 2,770 | 2,792 | 50,700 |
| 2024/11/28 | 2,762 | 2,777 | 2,755 | 2,776 | 44,700 |
| 2024/11/27 | 2,760 | 2,760 | 2,730 | 2,748 | 32,200 |
| 2024/11/26 | 2,758 | 2,776 | 2,744 | 2,760 | 45,200 |
| 2024/11/25 | 2,791 | 2,791 | 2,753 | 2,753 | 59,300 |
| 2024/11/22 | 2,756 | 2,786 | 2,753 | 2,778 | 69,800 |
| 2024/11/21 | 2,764 | 2,774 | 2,747 | 2,755 | 48,500 |
| 2024/11/20 | 2,737 | 2,768 | 2,737 | 2,755 | 60,800 |
| 2024/11/19 | 2,711 | 2,751 | 2,711 | 2,737 | 44,800 |
| 2024/11/18 | 2,709 | 2,742 | 2,708 | 2,708 | 36,400 |
| 2024/11/15 | 2,729 | 2,749 | 2,714 | 2,720 | 48,400 |
| 2024/11/14 | 2,791 | 2,791 | 2,706 | 2,709 | 101,300 |
| 2024/11/13 | 2,721 | 2,803 | 2,721 | 2,792 | 156,700 |
| 2024/11/12 | 2,750 | 2,750 | 2,719 | 2,719 | 80,300 |
| 2024/11/11 | 2,721 | 2,757 | 2,721 | 2,752 | 43,200 |
| 2024/11/08 | 2,748 | 2,771 | 2,742 | 2,742 | 56,800 |
| 2024/11/07 | 2,720 | 2,750 | 2,720 | 2,740 | 75,100 |
| 2024/11/06 | 2,738 | 2,763 | 2,709 | 2,713 | 63,200 |
| 2024/11/05 | 2,725 | 2,742 | 2,691 | 2,712 | 90,800 |
| 2024/11/01 | 2,718 | 2,752 | 2,713 | 2,725 | 48,500 |
| 2024/10/31 | 2,746 | 2,758 | 2,707 | 2,745 | 73,500 |
| 2024/10/30 | 2,744 | 2,770 | 2,738 | 2,740 | 292,200 |
| 2024/10/29 | 2,721 | 2,748 | 2,712 | 2,732 | 80,100 |
| 2024/10/28 | 2,705 | 2,734 | 2,705 | 2,718 | 62,800 |
| 2024/10/25 | 2,684 | 2,709 | 2,671 | 2,705 | 80,500 |
| 2024/10/24 | 2,678 | 2,699 | 2,664 | 2,679 | 48,100 |
| 2024/10/23 | 2,710 | 2,718 | 2,681 | 2,683 | 52,000 |
| 2024/10/22 | 2,738 | 2,738 | 2,709 | 2,727 | 52,600 |
| 2024/10/21 | 2,696 | 2,739 | 2,695 | 2,737 | 68,700 |
| 2024/10/18 | 2,680 | 2,705 | 2,678 | 2,696 | 40,500 |
| 2024/10/17 | 2,708 | 2,708 | 2,670 | 2,690 | 78,900 |
| 2024/10/16 | 2,742 | 2,758 | 2,706 | 2,706 | 81,400 |
| 2024/10/15 | 2,718 | 2,767 | 2,712 | 2,760 | 100,700 |
| 2024/10/11 | 2,736 | 2,745 | 2,707 | 2,711 | 69,800 |
| 2024/10/10 | 2,745 | 2,745 | 2,707 | 2,740 | 83,900 |
| 2024/10/09 | 2,704 | 2,754 | 2,692 | 2,739 | 109,200 |
| 2024/10/08 | 2,665 | 2,712 | 2,660 | 2,691 | 110,100 |
| 2024/10/07 | 2,647 | 2,696 | 2,638 | 2,671 | 237,500 |
| 2024/10/04 | 2,667 | 2,712 | 2,665 | 2,695 | 139,200 |