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
2014/12/30 3,835 3,855 3,775 3,775 30,700
2014/12/29 3,840 3,865 3,750 3,815 65,100
2014/12/26 3,740 3,900 3,700 3,880 102,200
2014/12/25 3,590 3,735 3,545 3,730 93,900
2014/12/24 3,670 3,685 3,510 3,530 95,800
2014/12/22 3,710 3,710 3,630 3,670 45,000
2014/12/19 3,710 3,730 3,610 3,640 38,300
2014/12/18 3,540 3,680 3,520 3,640 41,400
2014/12/17 3,500 3,570 3,470 3,480 57,800
2014/12/16 3,660 3,660 3,540 3,565 67,400
2014/12/15 3,755 3,755 3,690 3,715 29,400
2014/12/12 3,720 3,795 3,720 3,760 57,400
2014/12/11 3,670 3,755 3,660 3,755 35,500
2014/12/10 3,635 3,765 3,615 3,710 83,300
2014/12/09 3,600 3,710 3,600 3,675 53,100
2014/12/08 3,650 3,670 3,610 3,625 46,100
2014/12/05 3,645 3,735 3,560 3,660 139,400
2014/12/04 3,900 3,900 3,635 3,675 199,000
2014/12/03 4,085 4,125 3,905 3,950 93,300
2014/12/02 3,975 4,115 3,975 4,105 62,200
2014/12/01 3,885 3,995 3,875 3,970 57,800
2014/11/28 3,800 3,850 3,760 3,840 41,500
2014/11/27 3,810 3,825 3,745 3,780 43,900
2014/11/26 3,715 3,840 3,715 3,785 65,100
2014/11/25 3,670 3,870 3,660 3,715 226,900
2014/11/21 3,705 3,740 3,615 3,645 71,400
2014/11/20 3,730 3,765 3,635 3,680 67,500
2014/11/19 3,545 3,740 3,545 3,725 61,800
2014/11/18 3,500 3,530 3,455 3,530 26,100
2014/11/17 3,545 3,545 3,430 3,455 41,500
2014/11/14 3,530 3,550 3,465 3,540 50,300
2014/11/13 3,405 3,525 3,405 3,525 53,700
2014/11/12 3,420 3,450 3,390 3,400 39,800
2014/11/11 3,315 3,390 3,285 3,380 37,200
2014/11/10 3,340 3,340 3,240 3,300 37,100
2014/11/07 3,330 3,445 3,290 3,330 81,600
2014/11/06 3,325 3,370 3,275 3,300 70,300
2014/11/05 3,235 3,345 3,200 3,325 46,400
2014/11/04 3,280 3,280 3,195 3,250 58,200
2014/10/31 3,085 3,200 3,080 3,190 97,000
2014/10/30 3,060 3,100 3,050 3,070 54,500
2014/10/29 3,060 3,070 3,050 3,065 31,800
2014/10/28 3,060 3,080 2,996 3,045 61,500
2014/10/27 3,040 3,070 3,040 3,065 31,100
2014/10/24 3,100 3,100 2,991 2,996 75,100
2014/10/23 3,075 3,090 3,035 3,070 29,800
2014/10/22 3,000 3,080 2,998 3,080 40,900
2014/10/21 3,010 3,090 2,985 3,000 70,100
2014/10/20 2,968 3,010 2,937 3,010 23,100
2014/10/17 2,950 2,953 2,880 2,881 56,000
2014/10/16 2,957 3,025 2,950 2,965 35,300
2014/10/15 2,924 3,040 2,923 3,020 54,300
2014/10/14 2,870 2,937 2,866 2,896 61,900
2014/10/10 2,941 2,980 2,914 2,927 54,100
2014/10/09 3,055 3,080 2,983 2,991 38,100
2014/10/08 3,030 3,095 3,030 3,075 70,600
2014/10/07 3,050 3,175 3,045 3,100 81,700
2014/10/06 3,090 3,090 3,010 3,060 64,300
2014/10/03 3,000 3,155 2,999 3,100 183,000
2014/10/02 2,835 3,020 2,821 2,967 155,600
2014/10/01 2,918 2,955 2,833 2,840 81,800
2014/09/30 2,973 2,999 2,915 2,915 77,900
2014/09/29 2,975 3,040 2,970 2,975 69,100
2014/09/26 3,020 3,070 2,980 2,983 83,200
2014/09/25 3,020 3,075 3,000 3,040 63,900
2014/09/24 2,992 3,060 2,972 3,035 54,100
2014/09/22 2,967 3,050 2,967 2,992 54,000
2014/09/19 2,903 3,030 2,862 2,965 225,900
2014/09/18 2,794 2,853 2,769 2,853 70,800
2014/09/17 2,702 2,748 2,702 2,745 50,200
2014/09/16 2,633 2,698 2,633 2,697 50,200
2014/09/12 2,620 2,630 2,615 2,616 43,300
2014/09/11 2,620 2,620 2,601 2,613 22,600
2014/09/10 2,593 2,630 2,587 2,613 23,100
2014/09/09 2,596 2,602 2,587 2,594 24,400
2014/09/08 2,554 2,591 2,545 2,587 15,200
2014/09/05 2,553 2,580 2,530 2,530 12,500
2014/09/04 2,521 2,546 2,510 2,546 21,200
2014/09/03 2,510 2,510 2,506 2,509 5,500
2014/09/02 2,504 2,512 2,490 2,512 10,600
2014/09/01 2,493 2,510 2,488 2,506 11,100
2014/08/29 2,487 2,500 2,482 2,493 7,200
2014/08/28 2,502 2,505 2,487 2,499 22,400
2014/08/27 2,487 2,515 2,481 2,510 18,000
2014/08/26 2,500 2,512 2,495 2,505 25,800
2014/08/25 2,484 2,495 2,478 2,495 11,200
2014/08/22 2,480 2,490 2,480 2,484 18,500
2014/08/21 2,459 2,479 2,459 2,479 13,500
2014/08/20 2,449 2,464 2,447 2,457 12,400
2014/08/19 2,447 2,463 2,447 2,459 17,300
2014/08/18 2,420 2,444 2,420 2,437 13,000
2014/08/15 2,435 2,447 2,433 2,444 16,500
2014/08/14 2,425 2,437 2,417 2,437 14,700
2014/08/13 2,408 2,425 2,388 2,417 16,400
2014/08/12 2,403 2,404 2,396 2,397 8,400
2014/08/11 2,398 2,399 2,385 2,394 12,300
2014/08/08 2,363 2,381 2,352 2,359 18,300
2014/08/07 2,370 2,386 2,370 2,382 10,400
2014/08/06 2,396 2,396 2,370 2,372 16,300
2014/08/05 2,398 2,399 2,372 2,396 14,600
2014/08/04 2,374 2,387 2,370 2,378 16,700
2014/08/01 2,360 2,408 2,358 2,398 20,800
2014/07/31 2,388 2,389 2,362 2,370 34,500
2014/07/30 2,390 2,392 2,376 2,388 18,200
2014/07/29 2,370 2,385 2,370 2,378 38,900
2014/07/28 2,399 2,399 2,382 2,384 32,900
2014/07/25 2,406 2,417 2,398 2,404 18,100
2014/07/24 2,430 2,430 2,396 2,406 39,800
2014/07/23 2,450 2,453 2,435 2,441 17,100
2014/07/22 2,421 2,476 2,421 2,468 26,900
2014/07/18 2,405 2,407 2,376 2,402 12,800
2014/07/17 2,419 2,430 2,395 2,415 27,300
2014/07/16 2,449 2,449 2,393 2,407 42,100
2014/07/15 2,419 2,440 2,390 2,435 53,500
2014/07/14 2,402 2,419 2,348 2,370 52,000
2014/07/11 2,410 2,450 2,406 2,409 48,300
2014/07/10 2,476 2,480 2,452 2,456 24,700
2014/07/09 2,463 2,490 2,404 2,468 39,500
2014/07/08 2,485 2,491 2,452 2,482 44,300
2014/07/07 2,435 2,492 2,435 2,484 31,100
2014/07/04 2,388 2,428 2,382 2,422 19,600
2014/07/03 2,420 2,426 2,376 2,388 31,400
2014/07/02 2,425 2,444 2,403 2,423 33,500
2014/07/01 2,345 2,415 2,345 2,395 36,000
2014/06/30 2,383 2,396 2,336 2,343 33,400
2014/06/27 2,357 2,374 2,328 2,333 38,700
2014/06/26 2,336 2,394 2,336 2,383 32,100
2014/06/25 2,320 2,353 2,320 2,348 38,700
2014/06/24 2,300 2,332 2,296 2,330 41,400
2014/06/23 2,309 2,339 2,290 2,315 33,900
2014/06/20 2,300 2,314 2,280 2,312 21,300
2014/06/19 2,274 2,315 2,270 2,311 30,700
2014/06/18 2,241 2,282 2,241 2,271 26,000
2014/06/17 2,260 2,262 2,244 2,254 17,200
2014/06/16 2,260 2,262 2,249 2,255 17,100
2014/06/13 2,281 2,281 2,235 2,259 37,300
2014/06/12 2,234 2,234 2,205 2,231 16,900
2014/06/11 2,241 2,245 2,234 2,235 13,200
2014/06/10 2,251 2,251 2,236 2,241 17,800
2014/06/09 2,245 2,249 2,235 2,238 10,700
2014/06/06 2,225 2,251 2,210 2,242 21,400
2014/06/05 2,178 2,205 2,177 2,205 19,100
2014/06/04 2,166 2,174 2,165 2,172 12,400
2014/06/03 2,157 2,174 2,157 2,162 25,500
2014/06/02 2,145 2,174 2,145 2,167 10,500
2014/05/30 2,163 2,177 2,134 2,143 21,300
2014/05/29 2,170 2,175 2,162 2,162 11,600
2014/05/28 2,179 2,179 2,166 2,168 7,800
2014/05/27 2,184 2,191 2,166 2,178 25,100
2014/05/26 2,200 2,200 2,144 2,191 22,000
2014/05/23 2,132 2,157 2,124 2,139 21,500
2014/05/22 2,119 2,141 2,110 2,129 14,100
2014/05/21 2,124 2,124 2,095 2,103 19,900
2014/05/20 2,127 2,145 2,122 2,124 13,200
2014/05/19 2,151 2,175 2,123 2,123 23,000
2014/05/16 2,200 2,204 2,143 2,151 54,000
2014/05/15 2,318 2,318 2,225 2,232 51,200
2014/05/14 2,287 2,350 2,287 2,341 29,600
2014/05/13 2,335 2,339 2,311 2,322 20,300
2014/05/12 2,297 2,325 2,297 2,304 12,200
2014/05/09 2,291 2,320 2,291 2,309 7,900
2014/05/08 2,294 2,341 2,278 2,303 15,900
2014/05/07 2,317 2,341 2,291 2,291 27,500
2014/05/02 2,330 2,360 2,305 2,354 20,200
2014/05/01 2,367 2,379 2,330 2,341 24,200
2014/04/30 2,350 2,382 2,350 2,355 19,600
2014/04/28 2,366 2,384 2,350 2,353 29,200
2014/04/25 2,375 2,400 2,365 2,382 21,000
2014/04/24 2,348 2,390 2,326 2,368 27,700
2014/04/23 2,370 2,395 2,332 2,365 38,800
2014/04/22 2,310 2,380 2,301 2,367 44,400
2014/04/21 2,285 2,318 2,285 2,311 23,400
2014/04/18 2,303 2,310 2,254 2,288 31,900
2014/04/17 2,278 2,311 2,272 2,302 39,900
2014/04/16 2,231 2,278 2,227 2,275 44,200
2014/04/15 2,148 2,236 2,131 2,227 64,700
2014/04/14 2,102 2,130 2,093 2,115 17,700
2014/04/11 2,100 2,117 2,061 2,101 25,800
2014/04/10 2,115 2,124 2,108 2,113 20,700
2014/04/09 2,104 2,104 2,051 2,089 28,600
2014/04/08 2,070 2,120 2,064 2,105 26,000
2014/04/07 2,100 2,132 2,093 2,120 18,800
2014/04/04 2,132 2,140 2,117 2,133 13,000
2014/04/03 2,140 2,142 2,116 2,132 22,000
2014/04/02 2,099 2,140 2,083 2,126 33,300
2014/04/01 2,090 2,102 2,082 2,099 16,100
2014/03/31 2,083 2,090 2,050 2,088 16,300
2014/03/28 2,070 2,091 2,055 2,087 19,000
2014/03/27 2,084 2,090 2,050 2,084 19,000
2014/03/26 2,086 2,099 2,072 2,079 21,200
2014/03/25 2,080 2,100 2,049 2,086 42,400
2014/03/24 2,024 2,096 2,019 2,061 43,500
2014/03/20 2,006 2,006 1,984 1,985 15,200
2014/03/19 2,009 2,020 1,988 2,003 18,800
2014/03/18 1,956 2,010 1,956 2,001 18,500
2014/03/17 1,950 1,999 1,933 1,936 21,600
2014/03/14 1,972 1,980 1,950 1,950 50,200
2014/03/13 2,000 2,030 1,995 1,998 22,400
2014/03/12 2,024 2,024 1,992 1,995 17,300
2014/03/11 2,021 2,036 2,021 2,034 11,600
2014/03/10 2,020 2,032 2,018 2,026 12,800
2014/03/07 2,003 2,026 2,003 2,016 23,300
2014/03/06 2,034 2,034 1,987 2,012 25,700
2014/03/05 2,053 2,053 1,986 2,004 22,300
2014/03/04 1,946 2,020 1,946 2,006 39,200
2014/03/03 1,979 1,979 1,943 1,949 33,400
2014/02/28 2,050 2,050 1,979 1,986 44,800
2014/02/27 2,055 2,095 2,055 2,069 36,900
2014/02/26 2,055 2,100 2,040 2,076 65,900
2014/02/26 1 -> 1.20 分割
2014/02/25 2,560 2,583 2,555 2,577 61,500
2014/02/24 2,553 2,559 2,539 2,553 29,200
2014/02/21 2,480 2,525 2,480 2,517 29,700
2014/02/20 2,491 2,520 2,478 2,480 35,300
2014/02/19 2,545 2,560 2,482 2,491 39,800
2014/02/18 2,451 2,515 2,450 2,512 38,100
2014/02/17 2,414 2,466 2,412 2,425 36,600
2014/02/14 2,460 2,461 2,390 2,428 29,300
2014/02/13 2,489 2,500 2,442 2,451 51,000
2014/02/12 2,370 2,380 2,358 2,374 29,100
2014/02/10 2,341 2,380 2,335 2,361 31,300
2014/02/07 2,380 2,380 2,320 2,355 20,800
2014/02/06 2,335 2,356 2,296 2,336 35,100
2014/02/05 2,350 2,380 2,279 2,341 37,500
2014/02/04 2,375 2,400 2,317 2,330 59,400
2014/02/03 2,410 2,454 2,405 2,418 24,100
2014/01/31 2,501 2,535 2,442 2,480 22,700
2014/01/30 2,482 2,513 2,459 2,501 32,400
2014/01/29 2,425 2,547 2,415 2,543 48,500
2014/01/28 2,450 2,504 2,430 2,430 41,400
2014/01/27 2,504 2,512 2,451 2,451 42,700
2014/01/24 2,504 2,573 2,494 2,542 52,800
2014/01/23 2,496 2,586 2,496 2,545 74,800
2014/01/22 2,511 2,546 2,480 2,509 71,700
2014/01/21 2,557 2,606 2,523 2,560 85,700
2014/01/20 2,441 2,569 2,441 2,557 89,900
2014/01/17 2,424 2,460 2,407 2,435 56,300
2014/01/16 2,338 2,395 2,335 2,380 51,000
2014/01/15 2,300 2,336 2,290 2,334 42,100
2014/01/14 2,285 2,297 2,261 2,285 37,400
2014/01/10 2,282 2,297 2,254 2,291 33,100
2014/01/09 2,280 2,290 2,241 2,282 27,700
2014/01/08 2,195 2,290 2,193 2,276 68,100
2014/01/07 2,185 2,188 2,170 2,183 14,500
2014/01/06 2,199 2,205 2,170 2,183 32,900

このページの先頭へ