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 |
---|---|---|---|---|---|
2019/12/30 | 2,088 | 2,088 | 2,019 | 2,019 | 188,800 |
2019/12/27 | 2,099 | 2,100 | 2,064 | 2,074 | 179,600 |
2019/12/26 | 2,100 | 2,119 | 2,095 | 2,112 | 91,600 |
2019/12/25 | 2,121 | 2,140 | 2,107 | 2,117 | 62,700 |
2019/12/24 | 2,148 | 2,148 | 2,116 | 2,128 | 114,600 |
2019/12/23 | 2,185 | 2,189 | 2,158 | 2,162 | 49,500 |
2019/12/20 | 2,180 | 2,185 | 2,167 | 2,185 | 82,300 |
2019/12/19 | 2,193 | 2,207 | 2,177 | 2,180 | 43,800 |
2019/12/18 | 2,215 | 2,219 | 2,189 | 2,205 | 44,700 |
2019/12/17 | 2,224 | 2,230 | 2,198 | 2,213 | 48,500 |
2019/12/16 | 2,205 | 2,236 | 2,205 | 2,213 | 45,000 |
2019/12/13 | 2,230 | 2,238 | 2,202 | 2,205 | 89,300 |
2019/12/12 | 2,199 | 2,200 | 2,178 | 2,190 | 48,600 |
2019/12/11 | 2,210 | 2,210 | 2,182 | 2,187 | 47,600 |
2019/12/10 | 2,214 | 2,229 | 2,205 | 2,215 | 40,400 |
2019/12/09 | 2,221 | 2,239 | 2,207 | 2,217 | 65,800 |
2019/12/06 | 2,208 | 2,217 | 2,198 | 2,217 | 42,700 |
2019/12/05 | 2,186 | 2,213 | 2,181 | 2,208 | 73,300 |
2019/12/04 | 2,174 | 2,185 | 2,169 | 2,181 | 47,800 |
2019/12/03 | 2,164 | 2,188 | 2,157 | 2,177 | 70,900 |
2019/12/02 | 2,176 | 2,196 | 2,174 | 2,187 | 45,100 |
2019/11/29 | 2,176 | 2,187 | 2,169 | 2,176 | 43,000 |
2019/11/28 | 2,193 | 2,193 | 2,174 | 2,183 | 34,900 |
2019/11/27 | 2,184 | 2,203 | 2,182 | 2,195 | 42,900 |
2019/11/26 | 2,195 | 2,196 | 2,181 | 2,184 | 32,900 |
2019/11/25 | 2,195 | 2,196 | 2,186 | 2,196 | 22,700 |
2019/11/22 | 2,196 | 2,196 | 2,182 | 2,191 | 41,100 |
2019/11/21 | 2,170 | 2,196 | 2,155 | 2,196 | 50,600 |
2019/11/20 | 2,187 | 2,187 | 2,172 | 2,173 | 37,600 |
2019/11/19 | 2,211 | 2,227 | 2,188 | 2,193 | 41,600 |
2019/11/18 | 2,243 | 2,243 | 2,203 | 2,214 | 72,900 |
2019/11/15 | 2,180 | 2,246 | 2,177 | 2,243 | 136,700 |
2019/11/14 | 2,186 | 2,197 | 2,168 | 2,176 | 58,000 |
2019/11/13 | 2,180 | 2,193 | 2,171 | 2,187 | 99,600 |
2019/11/12 | 2,183 | 2,194 | 2,180 | 2,190 | 47,900 |
2019/11/11 | 2,170 | 2,203 | 2,170 | 2,189 | 83,900 |
2019/11/08 | 2,176 | 2,181 | 2,162 | 2,176 | 82,600 |
2019/11/07 | 2,163 | 2,178 | 2,141 | 2,176 | 106,400 |
2019/11/06 | 2,173 | 2,173 | 2,131 | 2,163 | 53,800 |
2019/11/05 | 2,145 | 2,184 | 2,139 | 2,177 | 109,700 |
2019/11/01 | 2,120 | 2,133 | 2,107 | 2,126 | 32,100 |
2019/10/31 | 2,130 | 2,139 | 2,115 | 2,123 | 72,400 |
2019/10/30 | 2,109 | 2,120 | 2,103 | 2,116 | 66,300 |
2019/10/29 | 2,125 | 2,143 | 2,110 | 2,115 | 54,500 |
2019/10/28 | 2,123 | 2,124 | 2,106 | 2,110 | 31,600 |
2019/10/25 | 2,100 | 2,123 | 2,094 | 2,119 | 58,700 |
2019/10/24 | 2,122 | 2,123 | 2,097 | 2,098 | 42,100 |
2019/10/23 | 2,101 | 2,122 | 2,082 | 2,119 | 102,800 |
2019/10/21 | 2,088 | 2,101 | 2,079 | 2,086 | 33,400 |
2019/10/18 | 2,103 | 2,123 | 2,072 | 2,079 | 102,800 |
2019/10/17 | 2,104 | 2,122 | 2,092 | 2,103 | 71,600 |
2019/10/16 | 2,135 | 2,159 | 2,102 | 2,111 | 93,000 |
2019/10/15 | 2,132 | 2,145 | 2,111 | 2,114 | 81,900 |
2019/10/11 | 2,124 | 2,130 | 2,095 | 2,115 | 99,300 |
2019/10/10 | 2,145 | 2,147 | 2,097 | 2,124 | 85,600 |
2019/10/09 | 2,145 | 2,166 | 2,133 | 2,160 | 82,300 |
2019/10/08 | 2,145 | 2,179 | 2,145 | 2,157 | 73,000 |
2019/10/07 | 2,126 | 2,144 | 2,105 | 2,140 | 56,300 |
2019/10/04 | 2,100 | 2,118 | 2,090 | 2,113 | 111,200 |
2019/10/03 | 2,111 | 2,113 | 2,086 | 2,103 | 87,100 |
2019/10/02 | 2,098 | 2,161 | 2,097 | 2,149 | 119,700 |
2019/10/01 | 2,118 | 2,139 | 2,088 | 2,090 | 71,900 |
2019/09/30 | 2,058 | 2,097 | 2,014 | 2,087 | 152,700 |
2019/09/27 | 2,113 | 2,116 | 2,072 | 2,093 | 91,100 |
2019/09/26 | 2,150 | 2,164 | 2,108 | 2,119 | 176,900 |
2019/09/25 | 2,200 | 2,200 | 2,185 | 2,188 | 87,500 |
2019/09/24 | 2,156 | 2,210 | 2,145 | 2,194 | 109,000 |
2019/09/20 | 2,161 | 2,172 | 2,150 | 2,155 | 62,800 |
2019/09/19 | 2,115 | 2,169 | 2,115 | 2,161 | 105,200 |
2019/09/18 | 2,100 | 2,132 | 2,094 | 2,108 | 98,800 |
2019/09/17 | 2,098 | 2,115 | 2,076 | 2,103 | 54,500 |
2019/09/13 | 2,090 | 2,091 | 2,063 | 2,084 | 109,300 |
2019/09/12 | 2,099 | 2,099 | 2,074 | 2,074 | 73,800 |
2019/09/11 | 2,066 | 2,098 | 2,053 | 2,087 | 84,700 |
2019/09/10 | 2,111 | 2,111 | 2,071 | 2,078 | 64,400 |
2019/09/09 | 2,103 | 2,123 | 2,099 | 2,119 | 43,900 |
2019/09/06 | 2,122 | 2,123 | 2,086 | 2,097 | 46,900 |
2019/09/05 | 2,132 | 2,142 | 2,100 | 2,107 | 87,300 |
2019/09/04 | 2,096 | 2,125 | 2,092 | 2,110 | 64,800 |
2019/09/03 | 2,073 | 2,101 | 2,058 | 2,097 | 45,000 |
2019/09/02 | 2,131 | 2,131 | 2,077 | 2,077 | 66,700 |
2019/08/30 | 2,125 | 2,144 | 2,124 | 2,139 | 81,400 |
2019/08/29 | 2,110 | 2,122 | 2,085 | 2,116 | 288,700 |
2019/08/28 | 2,153 | 2,162 | 2,127 | 2,136 | 253,400 |
2019/08/27 | 2,155 | 2,155 | 2,126 | 2,151 | 155,800 |
2019/08/26 | 2,152 | 2,170 | 2,125 | 2,141 | 162,800 |
2019/08/23 | 2,130 | 2,206 | 2,123 | 2,198 | 315,400 |
2019/08/22 | 2,120 | 2,128 | 2,104 | 2,119 | 159,700 |
2019/08/21 | 2,110 | 2,126 | 2,102 | 2,116 | 213,100 |
2019/08/20 | 2,114 | 2,131 | 2,104 | 2,127 | 272,900 |
2019/08/19 | 2,130 | 2,137 | 2,095 | 2,116 | 422,100 |
2019/08/16 | 2,105 | 2,141 | 2,101 | 2,131 | 277,600 |
2019/08/15 | 2,109 | 2,125 | 2,098 | 2,116 | 149,800 |
2019/08/14 | 2,125 | 2,163 | 2,122 | 2,150 | 183,400 |
2019/08/13 | 2,097 | 2,109 | 2,068 | 2,109 | 213,100 |
2019/08/09 | 2,146 | 2,150 | 2,110 | 2,115 | 180,500 |
2019/08/08 | 2,088 | 2,146 | 2,083 | 2,136 | 163,000 |
2019/08/07 | 2,072 | 2,088 | 2,063 | 2,083 | 91,500 |
2019/08/06 | 2,022 | 2,076 | 2,009 | 2,074 | 101,500 |
2019/08/05 | 2,090 | 2,102 | 2,051 | 2,082 | 129,700 |
2019/08/02 | 2,112 | 2,130 | 2,070 | 2,095 | 124,500 |
2019/08/01 | 2,110 | 2,138 | 2,100 | 2,126 | 55,200 |
2019/07/31 | 2,114 | 2,125 | 2,105 | 2,114 | 57,300 |
2019/07/30 | 2,111 | 2,124 | 2,098 | 2,124 | 65,100 |
2019/07/29 | 2,100 | 2,101 | 2,083 | 2,101 | 59,800 |
2019/07/26 | 2,098 | 2,102 | 2,083 | 2,092 | 61,500 |
2019/07/25 | 2,067 | 2,101 | 2,065 | 2,097 | 51,300 |
2019/07/24 | 2,048 | 2,060 | 2,033 | 2,058 | 65,800 |
2019/07/23 | 2,056 | 2,056 | 2,038 | 2,043 | 44,000 |
2019/07/22 | 2,062 | 2,072 | 2,047 | 2,050 | 53,700 |
2019/07/19 | 2,042 | 2,069 | 2,036 | 2,063 | 63,500 |
2019/07/18 | 2,076 | 2,076 | 2,028 | 2,035 | 93,800 |
2019/07/17 | 2,104 | 2,108 | 2,086 | 2,086 | 75,100 |
2019/07/16 | 2,070 | 2,106 | 2,070 | 2,102 | 61,600 |
2019/07/12 | 2,060 | 2,078 | 2,057 | 2,072 | 75,400 |
2019/07/11 | 2,074 | 2,074 | 2,050 | 2,058 | 75,300 |
2019/07/10 | 2,070 | 2,081 | 2,063 | 2,072 | 69,200 |
2019/07/09 | 2,099 | 2,110 | 2,078 | 2,089 | 73,100 |
2019/07/08 | 2,111 | 2,112 | 2,096 | 2,097 | 45,900 |
2019/07/05 | 2,115 | 2,129 | 2,103 | 2,122 | 46,000 |
2019/07/04 | 2,125 | 2,130 | 2,101 | 2,117 | 55,800 |
2019/07/03 | 2,111 | 2,133 | 2,109 | 2,123 | 62,400 |
2019/07/02 | 2,127 | 2,136 | 2,105 | 2,111 | 87,400 |
2019/07/01 | 2,092 | 2,159 | 2,092 | 2,135 | 196,400 |
2019/06/28 | 2,007 | 2,066 | 2,007 | 2,063 | 160,300 |
2019/06/27 | 2,010 | 2,022 | 1,968 | 1,979 | 97,300 |
2019/06/26 | 1,960 | 2,011 | 1,937 | 2,010 | 130,400 |
2019/06/25 | 1,958 | 1,986 | 1,956 | 1,968 | 67,700 |
2019/06/24 | 1,979 | 1,979 | 1,956 | 1,965 | 62,800 |
2019/06/21 | 1,977 | 1,982 | 1,966 | 1,971 | 81,900 |
2019/06/20 | 1,986 | 1,993 | 1,971 | 1,977 | 54,300 |
2019/06/19 | 1,979 | 1,990 | 1,960 | 1,988 | 57,400 |
2019/06/18 | 2,006 | 2,012 | 1,965 | 1,965 | 57,500 |
2019/06/17 | 2,022 | 2,022 | 1,994 | 1,995 | 46,000 |
2019/06/14 | 2,011 | 2,025 | 1,990 | 2,025 | 57,900 |
2019/06/13 | 1,998 | 2,012 | 1,988 | 2,005 | 52,800 |
2019/06/12 | 2,004 | 2,018 | 2,004 | 2,005 | 33,600 |
2019/06/11 | 2,008 | 2,009 | 1,992 | 2,004 | 48,500 |
2019/06/10 | 1,987 | 2,006 | 1,980 | 2,006 | 61,900 |
2019/06/07 | 1,988 | 2,000 | 1,982 | 1,987 | 42,700 |
2019/06/06 | 2,022 | 2,041 | 1,981 | 1,981 | 69,300 |
2019/06/05 | 2,022 | 2,049 | 2,014 | 2,049 | 38,000 |
2019/06/04 | 2,006 | 2,017 | 1,990 | 1,998 | 31,200 |
2019/06/03 | 2,000 | 2,026 | 1,981 | 2,006 | 39,400 |
2019/05/31 | 2,033 | 2,040 | 2,020 | 2,020 | 31,200 |
2019/05/30 | 2,023 | 2,032 | 2,012 | 2,029 | 31,000 |
2019/05/29 | 2,045 | 2,055 | 2,023 | 2,042 | 32,200 |
2019/05/28 | 2,053 | 2,067 | 2,045 | 2,059 | 31,800 |
2019/05/27 | 2,044 | 2,053 | 2,036 | 2,047 | 23,400 |
2019/05/24 | 2,000 | 2,037 | 1,996 | 2,031 | 34,900 |
2019/05/23 | 1,997 | 2,012 | 1,992 | 2,009 | 31,400 |
2019/05/22 | 2,031 | 2,032 | 1,999 | 1,999 | 32,000 |
2019/05/21 | 2,008 | 2,040 | 2,005 | 2,031 | 39,800 |
2019/05/20 | 2,004 | 2,023 | 2,002 | 2,018 | 23,200 |
2019/05/17 | 2,011 | 2,014 | 1,990 | 2,004 | 32,300 |
2019/05/16 | 2,021 | 2,021 | 1,976 | 1,981 | 38,000 |
2019/05/15 | 1,978 | 2,019 | 1,968 | 2,015 | 58,800 |
2019/05/14 | 1,920 | 1,970 | 1,906 | 1,968 | 45,200 |
2019/05/13 | 1,970 | 1,992 | 1,955 | 1,955 | 47,300 |
2019/05/10 | 1,980 | 2,011 | 1,972 | 1,976 | 53,600 |
2019/05/09 | 2,003 | 2,004 | 1,974 | 1,979 | 64,100 |
2019/05/08 | 2,007 | 2,043 | 1,993 | 2,004 | 63,400 |
2019/05/07 | 2,034 | 2,065 | 2,020 | 2,033 | 82,800 |
2019/04/26 | 2,015 | 2,038 | 1,997 | 2,021 | 72,600 |
2019/04/25 | 2,009 | 2,033 | 2,009 | 2,031 | 27,400 |
2019/04/24 | 2,021 | 2,038 | 2,008 | 2,009 | 27,100 |
2019/04/23 | 2,011 | 2,030 | 2,009 | 2,022 | 34,000 |
2019/04/22 | 2,030 | 2,039 | 2,023 | 2,028 | 21,600 |
2019/04/19 | 2,029 | 2,035 | 2,019 | 2,026 | 25,100 |
2019/04/18 | 2,055 | 2,055 | 2,004 | 2,010 | 62,100 |
2019/04/17 | 2,099 | 2,107 | 2,059 | 2,060 | 56,700 |
2019/04/16 | 2,101 | 2,114 | 2,096 | 2,109 | 32,000 |
2019/04/15 | 2,062 | 2,124 | 2,062 | 2,103 | 107,100 |
2019/04/12 | 2,042 | 2,051 | 2,026 | 2,028 | 72,400 |
2019/04/11 | 2,040 | 2,054 | 2,023 | 2,040 | 84,100 |
2019/04/10 | 2,050 | 2,050 | 2,034 | 2,045 | 28,600 |
2019/04/09 | 2,088 | 2,094 | 2,042 | 2,049 | 53,200 |
2019/04/08 | 2,123 | 2,126 | 2,094 | 2,099 | 40,800 |
2019/04/05 | 2,091 | 2,166 | 2,091 | 2,128 | 79,000 |
2019/04/04 | 2,107 | 2,144 | 2,079 | 2,086 | 83,600 |
2019/04/03 | 2,117 | 2,130 | 2,101 | 2,124 | 39,600 |
2019/04/02 | 2,151 | 2,158 | 2,111 | 2,117 | 39,000 |
2019/04/01 | 2,147 | 2,168 | 2,138 | 2,146 | 60,600 |
2019/03/29 | 2,134 | 2,143 | 2,118 | 2,140 | 38,400 |
2019/03/28 | 2,154 | 2,162 | 2,121 | 2,128 | 65,200 |
2019/03/27 | 2,154 | 2,181 | 2,153 | 2,180 | 57,900 |
2019/03/26 | 2,090 | 2,143 | 2,090 | 2,143 | 97,100 |
2019/03/25 | 2,124 | 2,124 | 2,071 | 2,078 | 48,500 |
2019/03/22 | 2,142 | 2,162 | 2,132 | 2,146 | 77,200 |
2019/03/20 | 2,131 | 2,143 | 2,123 | 2,142 | 59,400 |
2019/03/19 | 2,134 | 2,145 | 2,109 | 2,131 | 60,000 |
2019/03/18 | 2,119 | 2,135 | 2,113 | 2,135 | 56,200 |
2019/03/15 | 2,068 | 2,127 | 2,063 | 2,103 | 107,800 |
2019/03/14 | 2,068 | 2,071 | 2,039 | 2,055 | 53,800 |
2019/03/13 | 2,041 | 2,047 | 2,031 | 2,044 | 40,300 |
2019/03/12 | 2,011 | 2,051 | 2,001 | 2,050 | 81,200 |
2019/03/11 | 1,981 | 1,992 | 1,970 | 1,989 | 64,300 |
2019/03/08 | 2,001 | 2,005 | 1,980 | 1,981 | 100,000 |
2019/03/07 | 2,056 | 2,068 | 2,031 | 2,035 | 82,600 |
2019/03/06 | 2,059 | 2,083 | 2,050 | 2,064 | 52,600 |
2019/03/05 | 2,100 | 2,107 | 2,085 | 2,092 | 34,000 |
2019/03/04 | 2,128 | 2,136 | 2,112 | 2,120 | 48,100 |
2019/03/01 | 2,095 | 2,139 | 2,095 | 2,127 | 82,000 |
2019/02/28 | 2,067 | 2,097 | 2,063 | 2,090 | 46,400 |
2019/02/27 | 2,076 | 2,101 | 2,069 | 2,080 | 65,900 |
2019/02/26 | 2,098 | 2,114 | 2,057 | 2,093 | 129,400 |
2019/02/26 | 1 -> 1.10 分割 | ||||
2019/02/25 | 2,499 | 2,499 | 2,328 | 2,363 | 173,000 |
2019/02/22 | 2,311 | 2,330 | 2,272 | 2,325 | 77,300 |
2019/02/21 | 2,335 | 2,355 | 2,315 | 2,315 | 90,300 |
2019/02/20 | 2,299 | 2,325 | 2,291 | 2,321 | 69,000 |
2019/02/19 | 2,257 | 2,276 | 2,252 | 2,271 | 41,500 |
2019/02/18 | 2,248 | 2,264 | 2,248 | 2,252 | 60,800 |
2019/02/15 | 2,217 | 2,231 | 2,194 | 2,227 | 54,800 |
2019/02/14 | 2,215 | 2,248 | 2,214 | 2,218 | 60,800 |
2019/02/13 | 2,205 | 2,210 | 2,184 | 2,200 | 66,000 |
2019/02/12 | 2,206 | 2,221 | 2,190 | 2,202 | 92,500 |
2019/02/08 | 2,163 | 2,191 | 2,156 | 2,178 | 69,400 |
2019/02/07 | 2,217 | 2,219 | 2,181 | 2,186 | 67,200 |
2019/02/06 | 2,245 | 2,255 | 2,221 | 2,222 | 91,500 |
2019/02/05 | 2,205 | 2,246 | 2,200 | 2,234 | 168,800 |
2019/02/04 | 2,178 | 2,181 | 2,146 | 2,172 | 122,700 |
2019/02/01 | 2,155 | 2,170 | 2,143 | 2,143 | 59,300 |
2019/01/31 | 2,159 | 2,172 | 2,133 | 2,137 | 76,600 |
2019/01/30 | 2,171 | 2,182 | 2,126 | 2,126 | 120,200 |
2019/01/29 | 2,143 | 2,178 | 2,134 | 2,171 | 64,300 |
2019/01/28 | 2,177 | 2,177 | 2,129 | 2,131 | 121,700 |
2019/01/25 | 2,171 | 2,209 | 2,166 | 2,168 | 55,100 |
2019/01/24 | 2,147 | 2,176 | 2,143 | 2,173 | 39,500 |
2019/01/23 | 2,155 | 2,177 | 2,137 | 2,139 | 115,600 |
2019/01/22 | 2,245 | 2,257 | 2,168 | 2,177 | 98,400 |
2019/01/21 | 2,204 | 2,269 | 2,200 | 2,243 | 159,700 |
2019/01/18 | 2,165 | 2,185 | 2,144 | 2,180 | 73,000 |
2019/01/17 | 2,199 | 2,206 | 2,155 | 2,175 | 56,200 |
2019/01/16 | 2,158 | 2,195 | 2,158 | 2,174 | 72,100 |
2019/01/15 | 2,172 | 2,217 | 2,153 | 2,159 | 82,500 |
2019/01/11 | 2,205 | 2,211 | 2,170 | 2,201 | 88,000 |
2019/01/10 | 2,231 | 2,246 | 2,191 | 2,201 | 118,400 |
2019/01/09 | 2,267 | 2,310 | 2,255 | 2,281 | 75,500 |
2019/01/08 | 2,282 | 2,299 | 2,241 | 2,252 | 96,200 |
2019/01/07 | 2,288 | 2,304 | 2,253 | 2,267 | 118,100 |
2019/01/04 | 2,135 | 2,194 | 2,087 | 2,193 | 158,700 |