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 |
---|---|---|---|---|---|
2018/12/28 | 2,084 | 2,190 | 2,072 | 2,179 | 131,700 |
2018/12/27 | 2,086 | 2,088 | 1,987 | 2,085 | 220,600 |
2018/12/26 | 1,944 | 1,957 | 1,894 | 1,916 | 142,300 |
2018/12/25 | 1,909 | 1,929 | 1,884 | 1,904 | 151,100 |
2018/12/21 | 2,125 | 2,125 | 2,007 | 2,009 | 162,600 |
2018/12/20 | 2,208 | 2,208 | 2,131 | 2,142 | 91,200 |
2018/12/19 | 2,259 | 2,260 | 2,213 | 2,222 | 48,200 |
2018/12/18 | 2,304 | 2,308 | 2,259 | 2,259 | 63,700 |
2018/12/17 | 2,350 | 2,392 | 2,320 | 2,336 | 51,200 |
2018/12/14 | 2,395 | 2,407 | 2,341 | 2,346 | 83,200 |
2018/12/13 | 2,367 | 2,395 | 2,349 | 2,389 | 67,200 |
2018/12/12 | 2,333 | 2,355 | 2,308 | 2,347 | 66,700 |
2018/12/11 | 2,273 | 2,316 | 2,257 | 2,300 | 54,300 |
2018/12/10 | 2,300 | 2,301 | 2,255 | 2,273 | 45,900 |
2018/12/07 | 2,275 | 2,339 | 2,264 | 2,331 | 64,200 |
2018/12/06 | 2,302 | 2,305 | 2,272 | 2,275 | 59,200 |
2018/12/05 | 2,316 | 2,329 | 2,288 | 2,326 | 39,200 |
2018/12/04 | 2,390 | 2,390 | 2,334 | 2,334 | 65,700 |
2018/12/03 | 2,365 | 2,403 | 2,337 | 2,389 | 66,900 |
2018/11/30 | 2,317 | 2,357 | 2,312 | 2,357 | 65,300 |
2018/11/29 | 2,333 | 2,344 | 2,299 | 2,299 | 29,600 |
2018/11/28 | 2,306 | 2,314 | 2,269 | 2,296 | 45,000 |
2018/11/27 | 2,246 | 2,298 | 2,236 | 2,296 | 38,600 |
2018/11/26 | 2,233 | 2,266 | 2,226 | 2,240 | 49,200 |
2018/11/22 | 2,211 | 2,238 | 2,208 | 2,233 | 31,600 |
2018/11/21 | 2,231 | 2,231 | 2,203 | 2,222 | 48,500 |
2018/11/20 | 2,266 | 2,266 | 2,242 | 2,253 | 32,600 |
2018/11/19 | 2,279 | 2,286 | 2,270 | 2,281 | 25,800 |
2018/11/16 | 2,292 | 2,303 | 2,276 | 2,279 | 33,300 |
2018/11/15 | 2,283 | 2,305 | 2,266 | 2,297 | 36,500 |
2018/11/14 | 2,296 | 2,308 | 2,276 | 2,288 | 43,500 |
2018/11/13 | 2,293 | 2,303 | 2,254 | 2,292 | 37,400 |
2018/11/12 | 2,268 | 2,314 | 2,268 | 2,310 | 38,300 |
2018/11/09 | 2,270 | 2,288 | 2,248 | 2,280 | 48,400 |
2018/11/08 | 2,297 | 2,299 | 2,257 | 2,267 | 54,900 |
2018/11/07 | 2,264 | 2,295 | 2,235 | 2,271 | 50,800 |
2018/11/06 | 2,214 | 2,278 | 2,214 | 2,238 | 74,300 |
2018/11/05 | 2,150 | 2,193 | 2,148 | 2,182 | 42,800 |
2018/11/02 | 2,160 | 2,176 | 2,129 | 2,156 | 55,500 |
2018/11/01 | 2,195 | 2,197 | 2,135 | 2,144 | 68,100 |
2018/10/31 | 2,172 | 2,219 | 2,172 | 2,198 | 64,400 |
2018/10/30 | 2,116 | 2,169 | 2,113 | 2,165 | 79,000 |
2018/10/29 | 2,179 | 2,219 | 2,133 | 2,135 | 71,500 |
2018/10/26 | 2,208 | 2,218 | 2,155 | 2,164 | 71,000 |
2018/10/25 | 2,216 | 2,226 | 2,191 | 2,196 | 72,400 |
2018/10/24 | 2,273 | 2,282 | 2,232 | 2,266 | 62,100 |
2018/10/23 | 2,320 | 2,320 | 2,254 | 2,257 | 73,400 |
2018/10/22 | 2,291 | 2,343 | 2,290 | 2,337 | 40,500 |
2018/10/19 | 2,291 | 2,313 | 2,278 | 2,310 | 52,800 |
2018/10/18 | 2,303 | 2,354 | 2,303 | 2,323 | 69,000 |
2018/10/17 | 2,230 | 2,297 | 2,230 | 2,294 | 89,600 |
2018/10/16 | 2,223 | 2,237 | 2,204 | 2,221 | 59,900 |
2018/10/15 | 2,235 | 2,273 | 2,228 | 2,237 | 81,600 |
2018/10/12 | 2,238 | 2,260 | 2,232 | 2,238 | 57,300 |
2018/10/11 | 2,204 | 2,249 | 2,204 | 2,242 | 117,400 |
2018/10/10 | 2,267 | 2,297 | 2,259 | 2,283 | 70,700 |
2018/10/09 | 2,241 | 2,258 | 2,220 | 2,246 | 72,000 |
2018/10/05 | 2,225 | 2,256 | 2,214 | 2,249 | 67,500 |
2018/10/04 | 2,240 | 2,242 | 2,195 | 2,233 | 100,200 |
2018/10/03 | 2,307 | 2,307 | 2,233 | 2,236 | 166,400 |
2018/10/02 | 2,356 | 2,365 | 2,312 | 2,312 | 98,500 |
2018/10/01 | 2,261 | 2,385 | 2,261 | 2,366 | 122,700 |
2018/09/28 | 2,292 | 2,333 | 2,285 | 2,286 | 92,200 |
2018/09/27 | 2,365 | 2,373 | 2,299 | 2,299 | 270,400 |
2018/09/26 | 2,391 | 2,430 | 2,374 | 2,426 | 77,700 |
2018/09/25 | 2,348 | 2,406 | 2,337 | 2,406 | 124,100 |
2018/09/21 | 2,336 | 2,340 | 2,317 | 2,339 | 62,200 |
2018/09/20 | 2,340 | 2,340 | 2,310 | 2,328 | 50,500 |
2018/09/19 | 2,287 | 2,334 | 2,284 | 2,330 | 83,400 |
2018/09/18 | 2,250 | 2,268 | 2,226 | 2,265 | 56,000 |
2018/09/14 | 2,246 | 2,270 | 2,235 | 2,254 | 88,500 |
2018/09/13 | 2,208 | 2,241 | 2,200 | 2,231 | 70,000 |
2018/09/12 | 2,206 | 2,211 | 2,177 | 2,192 | 71,000 |
2018/09/11 | 2,177 | 2,211 | 2,161 | 2,206 | 79,100 |
2018/09/10 | 2,209 | 2,213 | 2,173 | 2,177 | 68,700 |
2018/09/07 | 2,211 | 2,222 | 2,193 | 2,205 | 66,900 |
2018/09/06 | 2,226 | 2,236 | 2,198 | 2,224 | 56,700 |
2018/09/05 | 2,233 | 2,235 | 2,215 | 2,226 | 38,700 |
2018/09/04 | 2,238 | 2,242 | 2,196 | 2,225 | 54,900 |
2018/09/03 | 2,250 | 2,252 | 2,207 | 2,219 | 34,000 |
2018/08/31 | 2,252 | 2,260 | 2,250 | 2,250 | 31,600 |
2018/08/30 | 2,264 | 2,269 | 2,248 | 2,260 | 46,900 |
2018/08/29 | 2,255 | 2,261 | 2,245 | 2,252 | 38,600 |
2018/08/28 | 2,288 | 2,288 | 2,252 | 2,262 | 64,500 |
2018/08/27 | 2,270 | 2,286 | 2,267 | 2,278 | 65,200 |
2018/08/24 | 2,257 | 2,260 | 2,227 | 2,253 | 52,100 |
2018/08/23 | 2,187 | 2,259 | 2,184 | 2,248 | 95,900 |
2018/08/22 | 2,178 | 2,184 | 2,162 | 2,177 | 91,600 |
2018/08/21 | 2,220 | 2,220 | 2,188 | 2,189 | 57,500 |
2018/08/20 | 2,242 | 2,252 | 2,221 | 2,223 | 52,000 |
2018/08/17 | 2,252 | 2,266 | 2,244 | 2,264 | 33,700 |
2018/08/16 | 2,274 | 2,274 | 2,240 | 2,252 | 62,300 |
2018/08/15 | 2,315 | 2,320 | 2,280 | 2,287 | 38,100 |
2018/08/14 | 2,284 | 2,322 | 2,274 | 2,321 | 55,100 |
2018/08/13 | 2,329 | 2,329 | 2,288 | 2,293 | 65,800 |
2018/08/10 | 2,317 | 2,346 | 2,315 | 2,331 | 70,000 |
2018/08/09 | 2,343 | 2,343 | 2,317 | 2,317 | 50,300 |
2018/08/08 | 2,363 | 2,363 | 2,341 | 2,343 | 65,200 |
2018/08/07 | 2,360 | 2,373 | 2,346 | 2,369 | 25,500 |
2018/08/06 | 2,343 | 2,389 | 2,343 | 2,363 | 37,300 |
2018/08/03 | 2,372 | 2,386 | 2,340 | 2,343 | 54,200 |
2018/08/02 | 2,385 | 2,410 | 2,372 | 2,373 | 39,000 |
2018/08/01 | 2,401 | 2,402 | 2,382 | 2,389 | 33,500 |
2018/07/31 | 2,400 | 2,400 | 2,360 | 2,378 | 66,000 |
2018/07/30 | 2,400 | 2,415 | 2,385 | 2,403 | 44,500 |
2018/07/27 | 2,400 | 2,419 | 2,384 | 2,397 | 56,000 |
2018/07/26 | 2,365 | 2,383 | 2,350 | 2,375 | 64,700 |
2018/07/25 | 2,364 | 2,364 | 2,322 | 2,324 | 69,600 |
2018/07/24 | 2,380 | 2,385 | 2,359 | 2,364 | 42,400 |
2018/07/23 | 2,381 | 2,396 | 2,365 | 2,366 | 55,500 |
2018/07/20 | 2,380 | 2,396 | 2,361 | 2,380 | 48,500 |
2018/07/19 | 2,420 | 2,420 | 2,371 | 2,384 | 52,400 |
2018/07/18 | 2,403 | 2,415 | 2,384 | 2,410 | 55,900 |
2018/07/17 | 2,354 | 2,382 | 2,346 | 2,376 | 60,700 |
2018/07/13 | 2,335 | 2,361 | 2,312 | 2,344 | 94,000 |
2018/07/12 | 2,307 | 2,342 | 2,300 | 2,324 | 66,300 |
2018/07/11 | 2,350 | 2,356 | 2,306 | 2,309 | 114,100 |
2018/07/10 | 2,392 | 2,394 | 2,357 | 2,357 | 91,800 |
2018/07/09 | 2,407 | 2,407 | 2,377 | 2,390 | 50,900 |
2018/07/06 | 2,416 | 2,447 | 2,382 | 2,401 | 77,100 |
2018/07/05 | 2,451 | 2,454 | 2,382 | 2,398 | 93,800 |
2018/07/04 | 2,381 | 2,457 | 2,375 | 2,442 | 130,800 |
2018/07/03 | 2,385 | 2,410 | 2,352 | 2,370 | 111,600 |
2018/07/02 | 2,474 | 2,481 | 2,376 | 2,377 | 234,300 |
2018/06/29 | 2,432 | 2,483 | 2,430 | 2,481 | 245,700 |
2018/06/28 | 2,484 | 2,499 | 2,415 | 2,428 | 452,800 |
2018/06/27 | 2,664 | 2,727 | 2,664 | 2,697 | 87,700 |
2018/06/26 | 2,670 | 2,698 | 2,640 | 2,664 | 91,800 |
2018/06/25 | 2,752 | 2,769 | 2,691 | 2,695 | 51,800 |
2018/06/22 | 2,746 | 2,779 | 2,732 | 2,777 | 46,500 |
2018/06/21 | 2,751 | 2,789 | 2,741 | 2,771 | 63,700 |
2018/06/20 | 2,695 | 2,736 | 2,676 | 2,732 | 64,800 |
2018/06/19 | 2,748 | 2,748 | 2,688 | 2,692 | 64,600 |
2018/06/18 | 2,770 | 2,787 | 2,737 | 2,740 | 47,100 |
2018/06/15 | 2,764 | 2,798 | 2,758 | 2,774 | 87,500 |
2018/06/14 | 2,738 | 2,760 | 2,736 | 2,752 | 67,300 |
2018/06/13 | 2,749 | 2,758 | 2,732 | 2,755 | 73,300 |
2018/06/12 | 2,704 | 2,735 | 2,688 | 2,727 | 60,300 |
2018/06/11 | 2,702 | 2,716 | 2,684 | 2,684 | 42,900 |
2018/06/08 | 2,698 | 2,715 | 2,694 | 2,701 | 73,200 |
2018/06/07 | 2,737 | 2,740 | 2,690 | 2,722 | 73,900 |
2018/06/06 | 2,729 | 2,732 | 2,697 | 2,732 | 89,800 |
2018/06/05 | 2,673 | 2,686 | 2,656 | 2,684 | 46,600 |
2018/06/04 | 2,680 | 2,685 | 2,663 | 2,673 | 51,600 |
2018/06/01 | 2,630 | 2,644 | 2,618 | 2,640 | 77,900 |
2018/05/31 | 2,617 | 2,630 | 2,604 | 2,621 | 61,100 |
2018/05/30 | 2,625 | 2,625 | 2,606 | 2,617 | 52,900 |
2018/05/29 | 2,662 | 2,678 | 2,633 | 2,641 | 43,200 |
2018/05/28 | 2,692 | 2,692 | 2,652 | 2,662 | 41,100 |
2018/05/25 | 2,703 | 2,723 | 2,680 | 2,695 | 57,300 |
2018/05/24 | 2,740 | 2,757 | 2,705 | 2,711 | 43,800 |
2018/05/23 | 2,735 | 2,739 | 2,705 | 2,739 | 59,100 |
2018/05/22 | 2,744 | 2,744 | 2,730 | 2,737 | 42,300 |
2018/05/21 | 2,766 | 2,766 | 2,736 | 2,744 | 62,700 |
2018/05/18 | 2,788 | 2,794 | 2,755 | 2,769 | 88,100 |
2018/05/17 | 2,785 | 2,788 | 2,759 | 2,786 | 44,200 |
2018/05/16 | 2,743 | 2,786 | 2,742 | 2,769 | 34,800 |
2018/05/15 | 2,751 | 2,764 | 2,742 | 2,760 | 69,100 |
2018/05/14 | 2,784 | 2,791 | 2,741 | 2,752 | 59,200 |
2018/05/11 | 2,788 | 2,795 | 2,759 | 2,773 | 38,200 |
2018/05/10 | 2,802 | 2,802 | 2,775 | 2,795 | 39,700 |
2018/05/09 | 2,840 | 2,841 | 2,805 | 2,822 | 38,300 |
2018/05/08 | 2,836 | 2,858 | 2,822 | 2,832 | 43,000 |
2018/05/07 | 2,833 | 2,854 | 2,833 | 2,840 | 49,900 |
2018/05/02 | 2,854 | 2,854 | 2,810 | 2,833 | 25,900 |
2018/05/01 | 2,855 | 2,855 | 2,816 | 2,849 | 25,300 |
2018/04/27 | 2,861 | 2,863 | 2,836 | 2,855 | 41,500 |
2018/04/26 | 2,854 | 2,861 | 2,830 | 2,848 | 49,800 |
2018/04/25 | 2,807 | 2,856 | 2,807 | 2,844 | 37,800 |
2018/04/24 | 2,840 | 2,858 | 2,830 | 2,849 | 32,000 |
2018/04/23 | 2,826 | 2,868 | 2,826 | 2,854 | 45,200 |
2018/04/20 | 2,855 | 2,855 | 2,823 | 2,831 | 38,400 |
2018/04/19 | 2,860 | 2,861 | 2,817 | 2,831 | 54,500 |
2018/04/18 | 2,871 | 2,884 | 2,858 | 2,867 | 35,200 |
2018/04/17 | 2,899 | 2,915 | 2,859 | 2,865 | 67,600 |
2018/04/16 | 2,930 | 2,931 | 2,898 | 2,905 | 57,300 |
2018/04/13 | 2,922 | 2,955 | 2,900 | 2,901 | 115,800 |
2018/04/12 | 2,898 | 2,934 | 2,892 | 2,907 | 106,100 |
2018/04/11 | 2,920 | 2,922 | 2,830 | 2,891 | 112,600 |
2018/04/10 | 2,860 | 2,959 | 2,856 | 2,919 | 181,400 |
2018/04/09 | 2,674 | 2,860 | 2,674 | 2,854 | 266,200 |
2018/04/06 | 2,701 | 2,722 | 2,664 | 2,701 | 105,300 |
2018/04/05 | 2,723 | 2,723 | 2,690 | 2,711 | 69,600 |
2018/04/04 | 2,690 | 2,707 | 2,650 | 2,703 | 64,700 |
2018/04/03 | 2,655 | 2,679 | 2,629 | 2,667 | 39,600 |
2018/04/02 | 2,660 | 2,693 | 2,653 | 2,675 | 62,800 |
2018/03/30 | 2,655 | 2,661 | 2,618 | 2,653 | 36,300 |
2018/03/29 | 2,650 | 2,662 | 2,616 | 2,642 | 59,000 |
2018/03/28 | 2,600 | 2,629 | 2,596 | 2,627 | 50,400 |
2018/03/27 | 2,600 | 2,631 | 2,600 | 2,629 | 74,700 |
2018/03/26 | 2,600 | 2,611 | 2,544 | 2,599 | 73,100 |
2018/03/23 | 2,650 | 2,666 | 2,609 | 2,614 | 64,800 |
2018/03/22 | 2,680 | 2,722 | 2,679 | 2,721 | 41,900 |
2018/03/20 | 2,676 | 2,693 | 2,643 | 2,687 | 37,300 |
2018/03/19 | 2,705 | 2,726 | 2,676 | 2,694 | 36,700 |
2018/03/16 | 2,715 | 2,715 | 2,675 | 2,710 | 67,100 |
2018/03/15 | 2,708 | 2,719 | 2,676 | 2,708 | 39,500 |
2018/03/14 | 2,724 | 2,724 | 2,681 | 2,710 | 51,900 |
2018/03/13 | 2,669 | 2,725 | 2,661 | 2,724 | 50,100 |
2018/03/12 | 2,690 | 2,690 | 2,643 | 2,673 | 45,000 |
2018/03/09 | 2,671 | 2,680 | 2,637 | 2,648 | 53,300 |
2018/03/08 | 2,692 | 2,692 | 2,646 | 2,652 | 40,300 |
2018/03/07 | 2,640 | 2,687 | 2,640 | 2,659 | 44,900 |
2018/03/06 | 2,650 | 2,678 | 2,649 | 2,654 | 60,900 |
2018/03/05 | 2,620 | 2,663 | 2,611 | 2,618 | 69,800 |
2018/03/02 | 2,618 | 2,642 | 2,611 | 2,628 | 54,100 |
2018/03/01 | 2,712 | 2,712 | 2,663 | 2,668 | 69,900 |
2018/02/28 | 2,711 | 2,748 | 2,711 | 2,712 | 61,200 |
2018/02/27 | 2,749 | 2,749 | 2,710 | 2,733 | 80,000 |
2018/02/26 | 2,751 | 2,757 | 2,720 | 2,751 | 101,400 |
2018/02/26 | 1 -> 1.20 分割 | ||||
2018/02/23 | 3,400 | 3,400 | 3,330 | 3,350 | 127,900 |
2018/02/22 | 3,350 | 3,365 | 3,315 | 3,355 | 76,000 |
2018/02/21 | 3,320 | 3,395 | 3,310 | 3,370 | 65,200 |
2018/02/20 | 3,335 | 3,345 | 3,270 | 3,305 | 65,900 |
2018/02/19 | 3,230 | 3,305 | 3,230 | 3,305 | 52,500 |
2018/02/16 | 3,200 | 3,235 | 3,185 | 3,190 | 69,600 |
2018/02/15 | 3,190 | 3,220 | 3,165 | 3,170 | 78,800 |
2018/02/14 | 3,210 | 3,230 | 3,145 | 3,160 | 93,900 |
2018/02/13 | 3,285 | 3,320 | 3,230 | 3,230 | 121,900 |
2018/02/09 | 3,215 | 3,295 | 3,175 | 3,285 | 125,900 |
2018/02/08 | 3,325 | 3,395 | 3,290 | 3,335 | 83,400 |
2018/02/07 | 3,400 | 3,450 | 3,325 | 3,325 | 120,300 |
2018/02/06 | 3,385 | 3,385 | 3,250 | 3,300 | 199,300 |
2018/02/05 | 3,465 | 3,505 | 3,455 | 3,490 | 90,900 |
2018/02/02 | 3,540 | 3,540 | 3,495 | 3,515 | 51,700 |
2018/02/01 | 3,500 | 3,535 | 3,480 | 3,530 | 103,800 |
2018/01/31 | 3,460 | 3,495 | 3,440 | 3,455 | 121,200 |
2018/01/30 | 3,500 | 3,525 | 3,460 | 3,460 | 113,000 |
2018/01/29 | 3,480 | 3,525 | 3,470 | 3,490 | 80,100 |
2018/01/26 | 3,470 | 3,495 | 3,440 | 3,480 | 93,200 |
2018/01/25 | 3,485 | 3,490 | 3,470 | 3,470 | 89,600 |
2018/01/24 | 3,515 | 3,530 | 3,490 | 3,500 | 69,500 |
2018/01/23 | 3,515 | 3,540 | 3,495 | 3,520 | 63,700 |
2018/01/22 | 3,505 | 3,520 | 3,485 | 3,515 | 69,900 |
2018/01/19 | 3,495 | 3,510 | 3,455 | 3,485 | 83,900 |
2018/01/18 | 3,550 | 3,550 | 3,505 | 3,510 | 65,800 |
2018/01/17 | 3,580 | 3,595 | 3,535 | 3,535 | 81,200 |
2018/01/16 | 3,635 | 3,635 | 3,570 | 3,590 | 96,300 |
2018/01/15 | 3,540 | 3,660 | 3,530 | 3,635 | 260,200 |
2018/01/12 | 3,465 | 3,475 | 3,430 | 3,440 | 73,000 |
2018/01/11 | 3,520 | 3,520 | 3,450 | 3,470 | 115,800 |
2018/01/10 | 3,475 | 3,515 | 3,465 | 3,510 | 123,500 |
2018/01/09 | 3,455 | 3,465 | 3,435 | 3,450 | 60,900 |
2018/01/05 | 3,485 | 3,485 | 3,425 | 3,440 | 94,200 |
2018/01/04 | 3,495 | 3,510 | 3,445 | 3,470 | 116,200 |