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 |
---|---|---|---|---|---|
2010/12/30 | 1,446 | 1,446 | 1,420 | 1,420 | 62,100 |
2010/12/29 | 1,443 | 1,454 | 1,443 | 1,448 | 30,100 |
2010/12/28 | 1,443 | 1,454 | 1,443 | 1,450 | 66,300 |
2010/12/27 | 1,425 | 1,439 | 1,425 | 1,438 | 34,700 |
2010/12/24 | 1,409 | 1,427 | 1,407 | 1,420 | 28,600 |
2010/12/22 | 1,423 | 1,424 | 1,413 | 1,413 | 23,500 |
2010/12/21 | 1,412 | 1,426 | 1,407 | 1,420 | 30,900 |
2010/12/20 | 1,421 | 1,433 | 1,417 | 1,417 | 45,200 |
2010/12/17 | 1,435 | 1,440 | 1,426 | 1,427 | 30,300 |
2010/12/16 | 1,429 | 1,437 | 1,421 | 1,434 | 29,400 |
2010/12/15 | 1,448 | 1,448 | 1,422 | 1,426 | 42,100 |
2010/12/14 | 1,420 | 1,440 | 1,406 | 1,433 | 47,200 |
2010/12/13 | 1,418 | 1,430 | 1,411 | 1,420 | 42,500 |
2010/12/10 | 1,455 | 1,455 | 1,400 | 1,415 | 87,100 |
2010/12/09 | 1,433 | 1,465 | 1,425 | 1,442 | 67,900 |
2010/12/08 | 1,430 | 1,433 | 1,427 | 1,431 | 47,000 |
2010/12/07 | 1,416 | 1,427 | 1,416 | 1,426 | 40,400 |
2010/12/06 | 1,414 | 1,435 | 1,414 | 1,425 | 52,300 |
2010/12/03 | 1,390 | 1,414 | 1,386 | 1,411 | 74,400 |
2010/12/02 | 1,376 | 1,384 | 1,372 | 1,376 | 33,400 |
2010/12/01 | 1,353 | 1,379 | 1,348 | 1,370 | 54,900 |
2010/11/30 | 1,341 | 1,360 | 1,337 | 1,344 | 56,600 |
2010/11/29 | 1,349 | 1,370 | 1,349 | 1,351 | 37,300 |
2010/11/26 | 1,381 | 1,384 | 1,354 | 1,354 | 36,300 |
2010/11/25 | 1,384 | 1,399 | 1,377 | 1,378 | 42,600 |
2010/11/24 | 1,350 | 1,450 | 1,350 | 1,373 | 109,700 |
2010/11/22 | 1,350 | 1,385 | 1,322 | 1,377 | 132,700 |
2010/11/19 | 1,385 | 1,395 | 1,362 | 1,362 | 74,200 |
2010/11/18 | 1,415 | 1,418 | 1,380 | 1,383 | 104,600 |
2010/11/17 | 1,361 | 1,410 | 1,359 | 1,410 | 129,000 |
2010/11/16 | 1,385 | 1,395 | 1,362 | 1,369 | 87,800 |
2010/11/15 | 1,349 | 1,392 | 1,342 | 1,389 | 96,100 |
2010/11/12 | 1,311 | 1,337 | 1,308 | 1,331 | 64,600 |
2010/11/11 | 1,299 | 1,313 | 1,290 | 1,310 | 77,900 |
2010/11/10 | 1,284 | 1,297 | 1,284 | 1,290 | 49,400 |
2010/11/09 | 1,273 | 1,294 | 1,273 | 1,286 | 44,300 |
2010/11/08 | 1,272 | 1,290 | 1,264 | 1,267 | 63,100 |
2010/11/05 | 1,260 | 1,268 | 1,255 | 1,264 | 78,600 |
2010/11/04 | 1,242 | 1,263 | 1,240 | 1,251 | 84,500 |
2010/11/02 | 1,226 | 1,235 | 1,224 | 1,232 | 36,400 |
2010/11/01 | 1,232 | 1,251 | 1,223 | 1,226 | 57,400 |
2010/10/29 | 1,216 | 1,251 | 1,209 | 1,243 | 83,200 |
2010/10/28 | 1,187 | 1,222 | 1,187 | 1,222 | 57,600 |
2010/10/27 | 1,184 | 1,194 | 1,177 | 1,186 | 42,200 |
2010/10/26 | 1,176 | 1,190 | 1,174 | 1,184 | 29,900 |
2010/10/25 | 1,176 | 1,185 | 1,154 | 1,176 | 51,000 |
2010/10/22 | 1,196 | 1,198 | 1,181 | 1,188 | 23,400 |
2010/10/21 | 1,191 | 1,206 | 1,183 | 1,196 | 34,200 |
2010/10/20 | 1,181 | 1,207 | 1,179 | 1,196 | 37,900 |
2010/10/19 | 1,210 | 1,215 | 1,186 | 1,190 | 46,500 |
2010/10/18 | 1,200 | 1,220 | 1,196 | 1,210 | 51,900 |
2010/10/15 | 1,198 | 1,202 | 1,185 | 1,202 | 59,300 |
2010/10/14 | 1,159 | 1,193 | 1,159 | 1,190 | 48,500 |
2010/10/13 | 1,134 | 1,158 | 1,130 | 1,157 | 38,300 |
2010/10/12 | 1,136 | 1,147 | 1,130 | 1,135 | 25,800 |
2010/10/08 | 1,127 | 1,132 | 1,123 | 1,131 | 18,300 |
2010/10/07 | 1,113 | 1,128 | 1,113 | 1,123 | 12,100 |
2010/10/06 | 1,114 | 1,121 | 1,109 | 1,113 | 12,600 |
2010/10/05 | 1,115 | 1,115 | 1,102 | 1,112 | 12,300 |
2010/10/04 | 1,131 | 1,132 | 1,115 | 1,115 | 11,800 |
2010/10/01 | 1,143 | 1,145 | 1,112 | 1,123 | 45,800 |
2010/09/30 | 1,152 | 1,158 | 1,145 | 1,145 | 20,000 |
2010/09/29 | 1,145 | 1,154 | 1,144 | 1,154 | 22,100 |
2010/09/28 | 1,122 | 1,145 | 1,121 | 1,144 | 18,500 |
2010/09/27 | 1,113 | 1,119 | 1,111 | 1,118 | 9,900 |
2010/09/24 | 1,114 | 1,114 | 1,109 | 1,109 | 8,900 |
2010/09/22 | 1,118 | 1,119 | 1,115 | 1,115 | 5,600 |
2010/09/21 | 1,125 | 1,129 | 1,118 | 1,120 | 7,800 |
2010/09/17 | 1,126 | 1,126 | 1,100 | 1,125 | 9,400 |
2010/09/16 | 1,135 | 1,135 | 1,120 | 1,126 | 10,700 |
2010/09/15 | 1,133 | 1,140 | 1,128 | 1,133 | 17,500 |
2010/09/14 | 1,148 | 1,148 | 1,128 | 1,132 | 15,700 |
2010/09/13 | 1,150 | 1,156 | 1,136 | 1,155 | 28,800 |
2010/09/10 | 1,135 | 1,155 | 1,128 | 1,153 | 61,200 |
2010/09/09 | 1,121 | 1,127 | 1,115 | 1,122 | 29,200 |
2010/09/08 | 1,090 | 1,129 | 1,090 | 1,112 | 65,300 |
2010/09/07 | 1,090 | 1,090 | 1,085 | 1,090 | 10,200 |
2010/09/06 | 1,092 | 1,100 | 1,085 | 1,090 | 19,600 |
2010/09/03 | 1,093 | 1,094 | 1,087 | 1,089 | 7,200 |
2010/09/02 | 1,088 | 1,091 | 1,086 | 1,091 | 7,200 |
2010/09/01 | 1,085 | 1,086 | 1,080 | 1,085 | 10,400 |
2010/08/31 | 1,086 | 1,086 | 1,076 | 1,080 | 10,900 |
2010/08/30 | 1,088 | 1,094 | 1,081 | 1,085 | 15,800 |
2010/08/27 | 1,082 | 1,088 | 1,077 | 1,081 | 10,600 |
2010/08/26 | 1,095 | 1,100 | 1,092 | 1,099 | 11,600 |
2010/08/25 | 1,096 | 1,101 | 1,094 | 1,099 | 20,900 |
2010/08/24 | 1,076 | 1,107 | 1,072 | 1,104 | 29,400 |
2010/08/23 | 1,073 | 1,080 | 1,067 | 1,076 | 11,300 |
2010/08/20 | 1,084 | 1,086 | 1,076 | 1,080 | 9,700 |
2010/08/19 | 1,083 | 1,086 | 1,083 | 1,084 | 7,800 |
2010/08/18 | 1,078 | 1,082 | 1,066 | 1,080 | 12,300 |
2010/08/17 | 1,075 | 1,075 | 1,067 | 1,068 | 6,700 |
2010/08/16 | 1,065 | 1,080 | 1,062 | 1,075 | 12,900 |
2010/08/13 | 1,068 | 1,068 | 1,060 | 1,067 | 12,700 |
2010/08/12 | 1,057 | 1,072 | 1,044 | 1,062 | 37,100 |
2010/08/11 | 1,044 | 1,044 | 1,028 | 1,031 | 22,500 |
2010/08/10 | 1,055 | 1,058 | 1,045 | 1,047 | 11,800 |
2010/08/09 | 1,054 | 1,058 | 1,052 | 1,054 | 9,900 |
2010/08/06 | 1,058 | 1,069 | 1,045 | 1,058 | 11,200 |
2010/08/05 | 1,058 | 1,074 | 1,058 | 1,062 | 4,900 |
2010/08/04 | 1,072 | 1,072 | 1,058 | 1,058 | 11,200 |
2010/08/03 | 1,074 | 1,076 | 1,071 | 1,071 | 4,300 |
2010/08/02 | 1,081 | 1,081 | 1,072 | 1,072 | 7,400 |
2010/07/30 | 1,071 | 1,074 | 1,065 | 1,070 | 11,200 |
2010/07/29 | 1,080 | 1,082 | 1,072 | 1,073 | 9,700 |
2010/07/28 | 1,078 | 1,082 | 1,073 | 1,079 | 9,300 |
2010/07/27 | 1,075 | 1,080 | 1,074 | 1,077 | 7,900 |
2010/07/26 | 1,082 | 1,086 | 1,071 | 1,074 | 9,200 |
2010/07/23 | 1,089 | 1,089 | 1,076 | 1,080 | 6,600 |
2010/07/22 | 1,060 | 1,083 | 1,059 | 1,083 | 16,600 |
2010/07/21 | 1,077 | 1,079 | 1,067 | 1,069 | 8,100 |
2010/07/20 | 1,087 | 1,088 | 1,076 | 1,078 | 6,100 |
2010/07/16 | 1,097 | 1,097 | 1,084 | 1,088 | 7,000 |
2010/07/15 | 1,102 | 1,105 | 1,092 | 1,097 | 10,400 |
2010/07/14 | 1,101 | 1,108 | 1,095 | 1,104 | 8,700 |
2010/07/13 | 1,107 | 1,110 | 1,100 | 1,100 | 9,000 |
2010/07/12 | 1,114 | 1,116 | 1,098 | 1,107 | 12,000 |
2010/07/09 | 1,109 | 1,120 | 1,104 | 1,113 | 10,500 |
2010/07/08 | 1,106 | 1,129 | 1,100 | 1,108 | 20,700 |
2010/07/07 | 1,111 | 1,118 | 1,094 | 1,103 | 31,600 |
2010/07/06 | 1,128 | 1,136 | 1,114 | 1,115 | 32,300 |
2010/07/05 | 1,124 | 1,156 | 1,120 | 1,141 | 73,900 |
2010/07/02 | 1,090 | 1,139 | 1,082 | 1,109 | 127,200 |
2010/07/01 | 1,050 | 1,053 | 1,040 | 1,045 | 16,300 |
2010/06/30 | 1,055 | 1,055 | 1,041 | 1,047 | 14,400 |
2010/06/29 | 1,053 | 1,060 | 1,049 | 1,053 | 9,000 |
2010/06/28 | 1,050 | 1,053 | 1,048 | 1,049 | 7,700 |
2010/06/25 | 1,052 | 1,054 | 1,046 | 1,048 | 6,900 |
2010/06/24 | 1,060 | 1,062 | 1,053 | 1,055 | 5,300 |
2010/06/23 | 1,070 | 1,073 | 1,063 | 1,063 | 6,300 |
2010/06/22 | 1,073 | 1,075 | 1,071 | 1,072 | 5,200 |
2010/06/21 | 1,073 | 1,077 | 1,071 | 1,072 | 4,300 |
2010/06/18 | 1,076 | 1,078 | 1,065 | 1,073 | 7,000 |
2010/06/17 | 1,084 | 1,084 | 1,072 | 1,076 | 5,700 |
2010/06/16 | 1,083 | 1,087 | 1,079 | 1,084 | 9,800 |
2010/06/15 | 1,080 | 1,083 | 1,063 | 1,083 | 41,300 |
2010/06/14 | 1,068 | 1,075 | 1,063 | 1,066 | 37,300 |
2010/06/11 | 1,038 | 1,041 | 1,037 | 1,038 | 15,700 |
2010/06/10 | 1,043 | 1,047 | 1,028 | 1,034 | 9,600 |
2010/06/09 | 1,047 | 1,051 | 1,040 | 1,043 | 6,200 |
2010/06/08 | 1,054 | 1,056 | 1,045 | 1,049 | 4,900 |
2010/06/07 | 1,075 | 1,080 | 1,053 | 1,054 | 6,600 |
2010/06/04 | 1,075 | 1,085 | 1,072 | 1,083 | 13,500 |
2010/06/03 | 1,080 | 1,081 | 1,072 | 1,076 | 9,800 |
2010/06/02 | 1,067 | 1,090 | 1,059 | 1,077 | 24,700 |
2010/06/01 | 1,060 | 1,075 | 1,054 | 1,065 | 18,900 |
2010/05/31 | 1,030 | 1,055 | 1,030 | 1,054 | 11,300 |
2010/05/28 | 1,031 | 1,065 | 1,022 | 1,024 | 22,800 |
2010/05/27 | 1,020 | 1,023 | 1,012 | 1,014 | 16,200 |
2010/05/26 | 1,024 | 1,034 | 1,013 | 1,020 | 25,900 |
2010/05/25 | 1,049 | 1,050 | 1,012 | 1,018 | 30,000 |
2010/05/24 | 1,050 | 1,055 | 1,041 | 1,041 | 17,900 |
2010/05/21 | 1,052 | 1,061 | 1,039 | 1,053 | 34,900 |
2010/05/20 | 1,060 | 1,079 | 1,051 | 1,078 | 23,400 |
2010/05/19 | 1,093 | 1,101 | 1,060 | 1,075 | 25,200 |
2010/05/18 | 1,107 | 1,115 | 1,096 | 1,097 | 23,500 |
2010/05/17 | 1,110 | 1,120 | 1,101 | 1,105 | 38,500 |
2010/05/14 | 1,093 | 1,100 | 1,091 | 1,097 | 23,700 |
2010/05/13 | 1,083 | 1,096 | 1,083 | 1,091 | 27,300 |
2010/05/12 | 1,093 | 1,094 | 1,078 | 1,082 | 21,900 |
2010/05/11 | 1,100 | 1,100 | 1,077 | 1,080 | 25,000 |
2010/05/10 | 1,075 | 1,099 | 1,071 | 1,091 | 30,200 |
2010/05/07 | 1,060 | 1,081 | 1,060 | 1,076 | 38,100 |
2010/05/06 | 1,076 | 1,104 | 1,075 | 1,097 | 34,600 |
2010/04/30 | 1,098 | 1,102 | 1,092 | 1,096 | 17,300 |
2010/04/28 | 1,101 | 1,103 | 1,088 | 1,093 | 31,900 |
2010/04/27 | 1,119 | 1,119 | 1,102 | 1,113 | 29,600 |
2010/04/26 | 1,115 | 1,123 | 1,112 | 1,119 | 28,500 |
2010/04/23 | 1,113 | 1,113 | 1,100 | 1,112 | 31,200 |
2010/04/22 | 1,100 | 1,114 | 1,092 | 1,113 | 36,100 |
2010/04/21 | 1,091 | 1,100 | 1,091 | 1,100 | 25,900 |
2010/04/20 | 1,081 | 1,098 | 1,081 | 1,092 | 30,000 |
2010/04/19 | 1,084 | 1,096 | 1,077 | 1,087 | 48,100 |
2010/04/16 | 1,092 | 1,098 | 1,086 | 1,090 | 47,900 |
2010/04/15 | 1,092 | 1,103 | 1,086 | 1,100 | 53,500 |
2010/04/14 | 1,097 | 1,103 | 1,090 | 1,092 | 55,200 |
2010/04/13 | 1,099 | 1,108 | 1,083 | 1,096 | 129,700 |
2010/04/12 | 1,050 | 1,079 | 1,050 | 1,069 | 85,700 |
2010/04/09 | 1,034 | 1,047 | 1,026 | 1,043 | 144,200 |
2010/04/08 | 1,014 | 1,033 | 1,014 | 1,030 | 84,000 |
2010/04/07 | 1,011 | 1,015 | 1,011 | 1,015 | 22,500 |
2010/04/06 | 1,014 | 1,014 | 1,007 | 1,009 | 23,100 |
2010/04/05 | 1,017 | 1,017 | 1,002 | 1,006 | 24,600 |
2010/04/02 | 1,012 | 1,017 | 1,008 | 1,011 | 25,000 |
2010/04/01 | 1,016 | 1,018 | 1,010 | 1,013 | 22,900 |
2010/03/31 | 1,014 | 1,019 | 1,009 | 1,015 | 18,600 |
2010/03/30 | 1,002 | 1,014 | 1,002 | 1,013 | 29,500 |
2010/03/29 | 1,004 | 1,004 | 1,000 | 1,003 | 15,000 |
2010/03/26 | 997 | 1,000 | 994 | 1,000 | 24,000 |
2010/03/25 | 997 | 997 | 992 | 995 | 17,100 |
2010/03/24 | 998 | 999 | 993 | 995 | 22,600 |
2010/03/23 | 999 | 1,001 | 995 | 997 | 16,700 |
2010/03/19 | 997 | 1,000 | 995 | 998 | 25,300 |
2010/03/18 | 1,003 | 1,003 | 996 | 996 | 22,800 |
2010/03/17 | 999 | 1,003 | 995 | 1,003 | 25,700 |
2010/03/16 | 992 | 995 | 991 | 994 | 11,700 |
2010/03/15 | 995 | 997 | 990 | 990 | 20,100 |
2010/03/12 | 995 | 996 | 990 | 995 | 24,600 |
2010/03/11 | 985 | 993 | 985 | 992 | 23,500 |
2010/03/10 | 986 | 990 | 983 | 984 | 14,600 |
2010/03/09 | 992 | 992 | 986 | 986 | 23,700 |
2010/03/08 | 992 | 1,002 | 990 | 993 | 45,500 |
2010/03/05 | 991 | 1,001 | 982 | 987 | 103,400 |
2010/03/04 | 982 | 982 | 975 | 976 | 18,900 |
2010/03/03 | 973 | 984 | 972 | 983 | 27,100 |
2010/03/02 | 976 | 976 | 970 | 973 | 24,800 |
2010/03/01 | 970 | 976 | 966 | 975 | 19,400 |
2010/02/26 | 985 | 987 | 975 | 978 | 41,100 |
2010/02/25 | 985 | 995 | 983 | 990 | 41,600 |
2010/02/24 | 1,000 | 1,000 | 985 | 986 | 131,400 |
2010/02/23 | 1,021 | 1,021 | 1,017 | 1,017 | 223,300 |
2010/02/22 | 1,018 | 1,023 | 1,017 | 1,021 | 83,900 |
2010/02/19 | 1,019 | 1,021 | 1,017 | 1,017 | 36,000 |
2010/02/18 | 1,021 | 1,021 | 1,017 | 1,019 | 30,500 |
2010/02/17 | 1,021 | 1,023 | 1,020 | 1,020 | 25,800 |
2010/02/16 | 1,020 | 1,021 | 1,017 | 1,019 | 13,600 |
2010/02/15 | 1,025 | 1,025 | 1,017 | 1,017 | 16,300 |
2010/02/12 | 1,017 | 1,020 | 1,014 | 1,020 | 22,200 |
2010/02/10 | 1,016 | 1,019 | 1,014 | 1,016 | 14,100 |
2010/02/09 | 1,011 | 1,015 | 1,010 | 1,015 | 25,300 |
2010/02/08 | 1,020 | 1,020 | 1,011 | 1,014 | 18,700 |
2010/02/05 | 1,016 | 1,017 | 1,013 | 1,013 | 27,700 |
2010/02/04 | 1,024 | 1,025 | 1,019 | 1,020 | 11,900 |
2010/02/03 | 1,021 | 1,025 | 1,018 | 1,019 | 12,800 |
2010/02/02 | 1,022 | 1,023 | 1,014 | 1,018 | 23,600 |
2010/02/01 | 1,015 | 1,024 | 1,013 | 1,023 | 22,300 |
2010/01/29 | 1,013 | 1,018 | 1,010 | 1,013 | 23,500 |
2010/01/28 | 1,014 | 1,016 | 1,011 | 1,013 | 20,500 |
2010/01/27 | 1,016 | 1,017 | 1,012 | 1,014 | 19,300 |
2010/01/26 | 1,021 | 1,023 | 1,016 | 1,016 | 24,200 |
2010/01/25 | 1,020 | 1,025 | 1,017 | 1,018 | 27,600 |
2010/01/22 | 1,021 | 1,023 | 1,017 | 1,020 | 31,500 |
2010/01/21 | 1,025 | 1,028 | 1,021 | 1,022 | 24,600 |
2010/01/20 | 1,028 | 1,028 | 1,023 | 1,026 | 21,800 |
2010/01/19 | 1,024 | 1,029 | 1,022 | 1,023 | 18,800 |
2010/01/18 | 1,020 | 1,025 | 1,020 | 1,025 | 16,300 |
2010/01/15 | 1,022 | 1,028 | 1,016 | 1,019 | 49,000 |
2010/01/14 | 1,015 | 1,022 | 1,015 | 1,020 | 23,500 |
2010/01/13 | 1,017 | 1,022 | 1,014 | 1,017 | 24,300 |
2010/01/12 | 1,019 | 1,019 | 1,009 | 1,017 | 24,200 |
2010/01/08 | 1,020 | 1,020 | 1,006 | 1,010 | 55,400 |
2010/01/07 | 1,035 | 1,035 | 1,018 | 1,020 | 49,300 |
2010/01/06 | 1,020 | 1,024 | 1,019 | 1,023 | 25,000 |
2010/01/05 | 1,016 | 1,020 | 1,015 | 1,018 | 27,500 |
2010/01/04 | 1,008 | 1,014 | 1,006 | 1,013 | 29,300 |