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 |
---|---|---|---|---|---|
2008/12/30 | 1,150 | 1,174 | 1,150 | 1,173 | 51,100 |
2008/12/29 | 1,158 | 1,181 | 1,150 | 1,173 | 115,400 |
2008/12/26 | 1,135 | 1,176 | 1,130 | 1,152 | 101,300 |
2008/12/25 | 1,068 | 1,137 | 1,060 | 1,135 | 87,900 |
2008/12/24 | 1,070 | 1,144 | 1,052 | 1,079 | 112,500 |
2008/12/22 | 1,007 | 1,050 | 1,007 | 1,050 | 51,400 |
2008/12/19 | 1,015 | 1,030 | 985 | 1,017 | 43,900 |
2008/12/18 | 1,000 | 1,050 | 993 | 1,035 | 45,300 |
2008/12/17 | 970 | 991 | 961 | 991 | 25,700 |
2008/12/16 | 965 | 965 | 950 | 965 | 10,000 |
2008/12/15 | 972 | 972 | 950 | 961 | 17,800 |
2008/12/12 | 941 | 959 | 937 | 945 | 44,700 |
2008/12/11 | 927 | 937 | 912 | 937 | 30,600 |
2008/12/10 | 928 | 941 | 922 | 934 | 22,600 |
2008/12/09 | 937 | 937 | 926 | 930 | 15,400 |
2008/12/08 | 900 | 932 | 896 | 932 | 34,300 |
2008/12/05 | 873 | 900 | 873 | 885 | 34,800 |
2008/12/04 | 832 | 868 | 832 | 863 | 41,200 |
2008/12/03 | 824 | 828 | 821 | 828 | 7,300 |
2008/12/02 | 814 | 816 | 808 | 814 | 8,600 |
2008/12/01 | 829 | 830 | 820 | 824 | 11,900 |
2008/11/28 | 813 | 820 | 812 | 819 | 11,200 |
2008/11/27 | 816 | 820 | 808 | 813 | 14,100 |
2008/11/26 | 800 | 820 | 800 | 816 | 15,400 |
2008/11/25 | 830 | 830 | 797 | 800 | 9,400 |
2008/11/21 | 800 | 822 | 790 | 820 | 11,800 |
2008/11/20 | 810 | 810 | 801 | 801 | 6,900 |
2008/11/19 | 804 | 818 | 801 | 818 | 14,500 |
2008/11/18 | 808 | 815 | 797 | 814 | 7,600 |
2008/11/17 | 814 | 820 | 801 | 808 | 7,200 |
2008/11/14 | 830 | 830 | 800 | 815 | 17,800 |
2008/11/13 | 790 | 798 | 787 | 797 | 5,600 |
2008/11/12 | 784 | 806 | 780 | 800 | 15,600 |
2008/11/11 | 781 | 799 | 770 | 791 | 12,300 |
2008/11/10 | 761 | 783 | 761 | 781 | 14,700 |
2008/11/07 | 745 | 765 | 742 | 761 | 25,800 |
2008/11/06 | 749 | 755 | 741 | 744 | 23,800 |
2008/11/05 | 757 | 767 | 742 | 752 | 45,700 |
2008/11/04 | 742 | 779 | 740 | 752 | 25,000 |
2008/10/31 | 742 | 785 | 730 | 738 | 33,000 |
2008/10/30 | 754 | 781 | 734 | 734 | 59,600 |
2008/10/29 | 755 | 760 | 720 | 744 | 34,100 |
2008/10/28 | 749 | 749 | 719 | 730 | 30,900 |
2008/10/27 | 781 | 789 | 747 | 755 | 28,900 |
2008/10/24 | 829 | 829 | 799 | 799 | 13,600 |
2008/10/23 | 805 | 829 | 801 | 829 | 22,200 |
2008/10/22 | 830 | 835 | 806 | 806 | 10,900 |
2008/10/21 | 835 | 842 | 821 | 837 | 16,700 |
2008/10/20 | 808 | 830 | 808 | 827 | 16,100 |
2008/10/17 | 818 | 819 | 792 | 818 | 14,400 |
2008/10/16 | 800 | 808 | 780 | 788 | 14,600 |
2008/10/15 | 792 | 820 | 774 | 816 | 12,500 |
2008/10/14 | 770 | 779 | 755 | 772 | 16,300 |
2008/10/10 | 740 | 740 | 719 | 720 | 15,000 |
2008/10/09 | 739 | 773 | 732 | 757 | 16,000 |
2008/10/08 | 773 | 794 | 741 | 753 | 19,000 |
2008/10/07 | 783 | 799 | 765 | 790 | 16,500 |
2008/10/06 | 802 | 814 | 793 | 803 | 12,500 |
2008/10/03 | 819 | 820 | 801 | 812 | 9,200 |
2008/10/02 | 847 | 847 | 824 | 831 | 3,300 |
2008/10/01 | 837 | 845 | 830 | 838 | 9,800 |
2008/09/30 | 830 | 838 | 812 | 837 | 10,100 |
2008/09/29 | 839 | 859 | 839 | 849 | 12,800 |
2008/09/26 | 805 | 837 | 805 | 836 | 31,600 |
2008/09/25 | 811 | 813 | 804 | 810 | 5,800 |
2008/09/24 | 801 | 811 | 801 | 810 | 5,200 |
2008/09/22 | 820 | 820 | 800 | 803 | 8,600 |
2008/09/19 | 783 | 816 | 781 | 816 | 23,600 |
2008/09/18 | 790 | 792 | 776 | 779 | 25,000 |
2008/09/17 | 798 | 805 | 795 | 803 | 16,300 |
2008/09/16 | 800 | 806 | 782 | 798 | 14,400 |
2008/09/12 | 835 | 835 | 809 | 810 | 15,900 |
2008/09/11 | 821 | 836 | 817 | 825 | 13,200 |
2008/09/10 | 814 | 837 | 806 | 837 | 12,200 |
2008/09/09 | 825 | 825 | 806 | 814 | 6,400 |
2008/09/08 | 811 | 826 | 811 | 817 | 5,200 |
2008/09/05 | 811 | 813 | 800 | 811 | 13,800 |
2008/09/04 | 815 | 820 | 812 | 820 | 10,000 |
2008/09/03 | 823 | 823 | 814 | 820 | 4,700 |
2008/09/02 | 824 | 827 | 816 | 816 | 10,000 |
2008/09/01 | 841 | 841 | 827 | 829 | 8,000 |
2008/08/29 | 835 | 844 | 832 | 844 | 11,000 |
2008/08/28 | 830 | 832 | 825 | 832 | 6,100 |
2008/08/27 | 822 | 831 | 822 | 831 | 7,000 |
2008/08/26 | 831 | 833 | 820 | 832 | 8,000 |
2008/08/25 | 843 | 844 | 831 | 836 | 7,100 |
2008/08/22 | 829 | 845 | 829 | 845 | 4,300 |
2008/08/21 | 843 | 843 | 828 | 828 | 2,100 |
2008/08/20 | 830 | 842 | 830 | 842 | 8,000 |
2008/08/19 | 842 | 842 | 831 | 832 | 4,700 |
2008/08/18 | 844 | 850 | 844 | 846 | 5,100 |
2008/08/15 | 850 | 850 | 836 | 836 | 7,300 |
2008/08/14 | 845 | 845 | 832 | 834 | 3,800 |
2008/08/13 | 836 | 849 | 830 | 845 | 6,800 |
2008/08/12 | 850 | 852 | 840 | 840 | 10,800 |
2008/08/11 | 845 | 845 | 837 | 840 | 6,400 |
2008/08/08 | 837 | 845 | 836 | 839 | 9,800 |
2008/08/07 | 838 | 843 | 835 | 835 | 9,200 |
2008/08/06 | 821 | 842 | 821 | 837 | 8,400 |
2008/08/05 | 829 | 835 | 820 | 820 | 8,000 |
2008/08/04 | 833 | 836 | 830 | 830 | 4,700 |
2008/08/01 | 840 | 840 | 830 | 832 | 6,800 |
2008/07/31 | 831 | 839 | 830 | 839 | 11,300 |
2008/07/30 | 812 | 824 | 812 | 824 | 9,900 |
2008/07/29 | 811 | 814 | 808 | 813 | 9,100 |
2008/07/28 | 815 | 815 | 811 | 811 | 9,800 |
2008/07/25 | 815 | 815 | 812 | 812 | 24,800 |
2008/07/24 | 819 | 820 | 813 | 815 | 20,300 |
2008/07/23 | 817 | 820 | 812 | 815 | 18,400 |
2008/07/22 | 830 | 833 | 815 | 817 | 16,500 |
2008/07/18 | 835 | 843 | 816 | 817 | 10,300 |
2008/07/17 | 834 | 840 | 832 | 836 | 7,700 |
2008/07/16 | 842 | 842 | 832 | 834 | 10,600 |
2008/07/15 | 847 | 847 | 834 | 842 | 11,300 |
2008/07/14 | 835 | 845 | 833 | 837 | 4,200 |
2008/07/11 | 846 | 849 | 838 | 840 | 4,900 |
2008/07/10 | 841 | 850 | 826 | 844 | 7,900 |
2008/07/09 | 832 | 855 | 832 | 845 | 9,100 |
2008/07/08 | 840 | 840 | 830 | 830 | 9,200 |
2008/07/07 | 844 | 846 | 841 | 842 | 8,600 |
2008/07/04 | 846 | 854 | 845 | 854 | 5,400 |
2008/07/03 | 844 | 862 | 844 | 849 | 16,600 |
2008/07/02 | 872 | 878 | 869 | 874 | 5,100 |
2008/07/01 | 881 | 889 | 878 | 879 | 3,700 |
2008/06/30 | 885 | 889 | 873 | 879 | 12,000 |
2008/06/27 | 870 | 878 | 856 | 875 | 13,600 |
2008/06/26 | 883 | 883 | 874 | 877 | 9,400 |
2008/06/25 | 897 | 897 | 876 | 885 | 24,100 |
2008/06/24 | 903 | 911 | 900 | 905 | 6,200 |
2008/06/23 | 900 | 910 | 891 | 903 | 15,400 |
2008/06/20 | 912 | 912 | 902 | 907 | 15,900 |
2008/06/19 | 915 | 915 | 905 | 905 | 10,200 |
2008/06/18 | 912 | 918 | 905 | 915 | 13,400 |
2008/06/17 | 894 | 910 | 894 | 910 | 11,600 |
2008/06/16 | 892 | 897 | 890 | 891 | 15,100 |
2008/06/13 | 898 | 898 | 858 | 882 | 29,800 |
2008/06/12 | 882 | 897 | 878 | 888 | 28,700 |
2008/06/11 | 887 | 890 | 881 | 888 | 18,900 |
2008/06/10 | 898 | 898 | 887 | 887 | 6,900 |
2008/06/09 | 901 | 902 | 895 | 896 | 19,900 |
2008/06/06 | 910 | 911 | 900 | 901 | 16,900 |
2008/06/05 | 911 | 914 | 902 | 902 | 13,800 |
2008/06/04 | 910 | 927 | 908 | 917 | 17,500 |
2008/06/03 | 914 | 914 | 900 | 904 | 13,200 |
2008/06/02 | 918 | 919 | 911 | 914 | 5,900 |
2008/05/30 | 899 | 919 | 899 | 908 | 29,900 |
2008/05/29 | 898 | 898 | 886 | 890 | 6,700 |
2008/05/28 | 886 | 896 | 884 | 889 | 24,700 |
2008/05/27 | 890 | 899 | 887 | 896 | 11,100 |
2008/05/26 | 888 | 897 | 879 | 884 | 9,700 |
2008/05/23 | 885 | 889 | 873 | 888 | 15,200 |
2008/05/22 | 888 | 892 | 871 | 892 | 15,000 |
2008/05/21 | 920 | 920 | 891 | 892 | 28,500 |
2008/05/20 | 942 | 943 | 926 | 926 | 36,800 |
2008/05/19 | 961 | 969 | 925 | 932 | 56,400 |
2008/05/16 | 939 | 940 | 912 | 920 | 9,900 |
2008/05/15 | 904 | 929 | 901 | 921 | 21,600 |
2008/05/14 | 892 | 904 | 887 | 896 | 17,800 |
2008/05/13 | 894 | 895 | 884 | 884 | 14,700 |
2008/05/12 | 859 | 888 | 859 | 884 | 18,500 |
2008/05/09 | 860 | 862 | 853 | 854 | 14,200 |
2008/05/08 | 840 | 854 | 840 | 849 | 18,000 |
2008/05/07 | 850 | 851 | 832 | 833 | 12,400 |
2008/05/02 | 824 | 830 | 822 | 830 | 13,500 |
2008/05/01 | 829 | 829 | 814 | 814 | 7,400 |
2008/04/30 | 825 | 835 | 825 | 825 | 18,200 |
2008/04/28 | 809 | 820 | 809 | 819 | 13,900 |
2008/04/25 | 800 | 801 | 794 | 800 | 27,400 |
2008/04/24 | 798 | 804 | 794 | 797 | 22,600 |
2008/04/23 | 802 | 808 | 790 | 794 | 41,300 |
2008/04/22 | 822 | 822 | 805 | 807 | 20,100 |
2008/04/21 | 820 | 824 | 810 | 814 | 25,800 |
2008/04/18 | 815 | 823 | 815 | 818 | 14,400 |
2008/04/17 | 819 | 828 | 815 | 820 | 43,200 |
2008/04/16 | 827 | 827 | 813 | 817 | 13,400 |
2008/04/15 | 831 | 831 | 805 | 809 | 20,100 |
2008/04/14 | 829 | 829 | 801 | 821 | 25,300 |
2008/04/11 | 804 | 835 | 804 | 833 | 18,800 |
2008/04/10 | 820 | 822 | 800 | 804 | 14,400 |
2008/04/09 | 826 | 846 | 823 | 826 | 22,300 |
2008/04/08 | 874 | 874 | 821 | 830 | 32,500 |
2008/04/07 | 890 | 890 | 882 | 884 | 8,500 |
2008/04/04 | 898 | 899 | 890 | 890 | 13,500 |
2008/04/03 | 906 | 906 | 881 | 892 | 16,900 |
2008/04/02 | 906 | 917 | 904 | 905 | 11,500 |
2008/04/01 | 912 | 920 | 900 | 904 | 13,600 |
2008/03/31 | 898 | 909 | 895 | 909 | 16,600 |
2008/03/28 | 883 | 910 | 880 | 890 | 29,900 |
2008/03/27 | 861 | 879 | 861 | 875 | 13,700 |
2008/03/26 | 858 | 865 | 846 | 860 | 11,200 |
2008/03/25 | 863 | 864 | 841 | 845 | 17,000 |
2008/03/24 | 841 | 860 | 838 | 853 | 17,600 |
2008/03/21 | 824 | 847 | 815 | 832 | 38,800 |
2008/03/19 | 815 | 816 | 801 | 815 | 23,300 |
2008/03/18 | 778 | 799 | 778 | 799 | 16,100 |
2008/03/17 | 795 | 809 | 735 | 788 | 42,600 |
2008/03/14 | 810 | 815 | 795 | 809 | 38,100 |
2008/03/13 | 888 | 889 | 795 | 816 | 83,800 |
2008/03/12 | 915 | 920 | 890 | 892 | 24,600 |
2008/03/11 | 891 | 894 | 880 | 889 | 31,700 |
2008/03/10 | 980 | 982 | 892 | 900 | 49,400 |
2008/03/07 | 998 | 999 | 984 | 990 | 15,300 |
2008/03/06 | 983 | 1,002 | 980 | 1,002 | 20,200 |
2008/03/05 | 985 | 1,005 | 984 | 985 | 14,500 |
2008/03/04 | 986 | 1,000 | 980 | 982 | 26,100 |
2008/03/03 | 1,004 | 1,004 | 983 | 984 | 25,800 |
2008/02/29 | 1,014 | 1,016 | 1,007 | 1,013 | 16,500 |
2008/02/28 | 1,017 | 1,023 | 1,010 | 1,018 | 13,500 |
2008/02/27 | 1,009 | 1,024 | 1,007 | 1,022 | 27,700 |
2008/02/26 | 1,025 | 1,028 | 1,004 | 1,009 | 84,400 |
2008/02/25 | 1,041 | 1,045 | 1,039 | 1,039 | 158,500 |
2008/02/22 | 1,035 | 1,041 | 1,032 | 1,040 | 20,400 |
2008/02/21 | 1,031 | 1,042 | 1,028 | 1,037 | 27,200 |
2008/02/20 | 1,044 | 1,044 | 1,024 | 1,024 | 24,700 |
2008/02/19 | 1,040 | 1,040 | 1,029 | 1,034 | 22,900 |
2008/02/18 | 1,017 | 1,022 | 1,011 | 1,021 | 29,800 |
2008/02/15 | 1,014 | 1,022 | 1,003 | 1,005 | 41,200 |
2008/02/14 | 1,013 | 1,016 | 1,002 | 1,004 | 27,000 |
2008/02/13 | 1,011 | 1,020 | 990 | 993 | 56,100 |
2008/02/12 | 1,009 | 1,012 | 1,000 | 1,004 | 21,700 |
2008/02/08 | 1,031 | 1,037 | 1,000 | 1,008 | 62,400 |
2008/02/07 | 1,054 | 1,054 | 1,029 | 1,030 | 66,800 |
2008/02/06 | 1,035 | 1,038 | 1,028 | 1,034 | 22,400 |
2008/02/05 | 1,055 | 1,056 | 1,034 | 1,038 | 31,400 |
2008/02/04 | 1,065 | 1,070 | 1,054 | 1,055 | 39,800 |
2008/02/01 | 1,085 | 1,088 | 1,068 | 1,070 | 35,500 |
2008/01/31 | 1,090 | 1,093 | 1,086 | 1,091 | 38,900 |
2008/01/30 | 1,098 | 1,098 | 1,087 | 1,091 | 25,900 |
2008/01/29 | 1,105 | 1,110 | 1,101 | 1,107 | 19,400 |
2008/01/28 | 1,090 | 1,105 | 1,090 | 1,105 | 19,000 |
2008/01/25 | 1,069 | 1,097 | 1,069 | 1,092 | 12,500 |
2008/01/24 | 1,040 | 1,061 | 1,040 | 1,053 | 23,400 |
2008/01/23 | 1,037 | 1,055 | 1,035 | 1,053 | 17,900 |
2008/01/22 | 1,035 | 1,042 | 1,012 | 1,030 | 13,700 |
2008/01/21 | 1,063 | 1,065 | 1,041 | 1,041 | 16,400 |
2008/01/18 | 1,052 | 1,069 | 1,051 | 1,064 | 18,800 |
2008/01/17 | 1,053 | 1,078 | 1,051 | 1,073 | 19,500 |
2008/01/16 | 1,060 | 1,070 | 1,050 | 1,055 | 31,200 |
2008/01/15 | 1,090 | 1,091 | 1,060 | 1,071 | 30,600 |
2008/01/11 | 1,093 | 1,103 | 1,080 | 1,080 | 20,100 |
2008/01/10 | 1,120 | 1,120 | 1,085 | 1,108 | 14,500 |
2008/01/09 | 1,060 | 1,127 | 1,060 | 1,117 | 21,000 |
2008/01/08 | 1,058 | 1,075 | 1,056 | 1,072 | 17,400 |
2008/01/07 | 1,066 | 1,066 | 1,052 | 1,057 | 20,100 |
2008/01/04 | 1,106 | 1,106 | 1,072 | 1,076 | 11,100 |