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 |
---|---|---|---|---|---|
2020/12/30 | 1,733 | 1,747 | 1,708 | 1,734 | 99,800 |
2020/12/29 | 1,712 | 1,738 | 1,703 | 1,726 | 95,500 |
2020/12/28 | 1,751 | 1,761 | 1,715 | 1,730 | 79,400 |
2020/12/25 | 1,744 | 1,764 | 1,742 | 1,761 | 33,400 |
2020/12/24 | 1,722 | 1,746 | 1,719 | 1,730 | 55,600 |
2020/12/23 | 1,710 | 1,726 | 1,695 | 1,722 | 58,800 |
2020/12/22 | 1,735 | 1,735 | 1,701 | 1,701 | 56,700 |
2020/12/21 | 1,745 | 1,753 | 1,715 | 1,734 | 48,100 |
2020/12/18 | 1,714 | 1,749 | 1,700 | 1,749 | 97,700 |
2020/12/17 | 1,713 | 1,717 | 1,700 | 1,711 | 48,900 |
2020/12/16 | 1,720 | 1,724 | 1,709 | 1,713 | 42,500 |
2020/12/15 | 1,731 | 1,731 | 1,712 | 1,723 | 44,700 |
2020/12/14 | 1,740 | 1,751 | 1,726 | 1,729 | 51,200 |
2020/12/11 | 1,747 | 1,755 | 1,724 | 1,740 | 41,700 |
2020/12/10 | 1,750 | 1,755 | 1,732 | 1,747 | 54,900 |
2020/12/09 | 1,753 | 1,771 | 1,743 | 1,771 | 37,400 |
2020/12/08 | 1,721 | 1,749 | 1,715 | 1,749 | 44,400 |
2020/12/07 | 1,764 | 1,764 | 1,726 | 1,726 | 41,400 |
2020/12/04 | 1,754 | 1,773 | 1,750 | 1,750 | 31,100 |
2020/12/03 | 1,754 | 1,767 | 1,736 | 1,760 | 39,700 |
2020/12/02 | 1,744 | 1,776 | 1,719 | 1,751 | 92,500 |
2020/12/01 | 1,696 | 1,729 | 1,686 | 1,728 | 79,000 |
2020/11/30 | 1,700 | 1,707 | 1,671 | 1,693 | 116,200 |
2020/11/27 | 1,721 | 1,743 | 1,693 | 1,693 | 178,300 |
2020/11/26 | 1,722 | 1,751 | 1,716 | 1,717 | 46,100 |
2020/11/25 | 1,778 | 1,788 | 1,734 | 1,734 | 58,000 |
2020/11/24 | 1,745 | 1,776 | 1,745 | 1,766 | 49,800 |
2020/11/20 | 1,706 | 1,739 | 1,706 | 1,722 | 32,600 |
2020/11/19 | 1,732 | 1,733 | 1,714 | 1,726 | 36,200 |
2020/11/18 | 1,785 | 1,785 | 1,738 | 1,738 | 45,800 |
2020/11/17 | 1,790 | 1,790 | 1,762 | 1,785 | 49,700 |
2020/11/16 | 1,722 | 1,778 | 1,722 | 1,769 | 84,100 |
2020/11/13 | 1,764 | 1,764 | 1,709 | 1,722 | 64,900 |
2020/11/12 | 1,786 | 1,794 | 1,765 | 1,781 | 60,300 |
2020/11/11 | 1,760 | 1,796 | 1,750 | 1,796 | 103,300 |
2020/11/10 | 1,730 | 1,757 | 1,722 | 1,749 | 124,700 |
2020/11/09 | 1,727 | 1,727 | 1,680 | 1,687 | 73,400 |
2020/11/06 | 1,709 | 1,733 | 1,700 | 1,705 | 70,800 |
2020/11/05 | 1,683 | 1,701 | 1,667 | 1,700 | 138,000 |
2020/11/04 | 1,700 | 1,720 | 1,677 | 1,680 | 90,300 |
2020/11/02 | 1,681 | 1,716 | 1,672 | 1,694 | 92,900 |
2020/10/30 | 1,722 | 1,722 | 1,690 | 1,700 | 71,900 |
2020/10/29 | 1,720 | 1,739 | 1,705 | 1,730 | 55,600 |
2020/10/28 | 1,750 | 1,750 | 1,711 | 1,737 | 47,700 |
2020/10/27 | 1,707 | 1,754 | 1,671 | 1,752 | 117,600 |
2020/10/26 | 1,668 | 1,704 | 1,668 | 1,702 | 48,200 |
2020/10/23 | 1,689 | 1,695 | 1,669 | 1,686 | 38,000 |
2020/10/22 | 1,727 | 1,727 | 1,681 | 1,685 | 63,000 |
2020/10/21 | 1,703 | 1,735 | 1,703 | 1,732 | 71,000 |
2020/10/20 | 1,684 | 1,749 | 1,677 | 1,698 | 144,900 |
2020/10/19 | 1,667 | 1,700 | 1,658 | 1,699 | 70,800 |
2020/10/16 | 1,692 | 1,692 | 1,649 | 1,651 | 69,300 |
2020/10/15 | 1,717 | 1,729 | 1,689 | 1,694 | 68,400 |
2020/10/14 | 1,738 | 1,738 | 1,715 | 1,723 | 109,300 |
2020/10/13 | 1,774 | 1,784 | 1,730 | 1,739 | 73,200 |
2020/10/12 | 1,769 | 1,783 | 1,755 | 1,776 | 80,600 |
2020/10/09 | 1,780 | 1,784 | 1,751 | 1,768 | 95,700 |
2020/10/08 | 1,792 | 1,798 | 1,756 | 1,779 | 238,800 |
2020/10/07 | 1,871 | 1,878 | 1,816 | 1,818 | 140,200 |
2020/10/06 | 1,906 | 1,906 | 1,866 | 1,875 | 75,400 |
2020/10/05 | 1,915 | 1,933 | 1,902 | 1,916 | 90,900 |
2020/10/02 | 1,925 | 1,940 | 1,877 | 1,890 | 137,400 |
2020/09/30 | 1,927 | 1,955 | 1,914 | 1,914 | 141,600 |
2020/09/29 | 1,898 | 1,937 | 1,858 | 1,913 | 158,200 |
2020/09/28 | 1,856 | 1,894 | 1,799 | 1,887 | 202,300 |
2020/09/25 | 1,883 | 1,905 | 1,877 | 1,878 | 140,900 |
2020/09/24 | 1,902 | 1,904 | 1,862 | 1,867 | 98,900 |
2020/09/23 | 1,900 | 1,916 | 1,888 | 1,893 | 94,600 |
2020/09/18 | 1,878 | 1,910 | 1,874 | 1,904 | 115,100 |
2020/09/17 | 1,869 | 1,877 | 1,845 | 1,872 | 102,500 |
2020/09/16 | 1,885 | 1,890 | 1,860 | 1,882 | 100,200 |
2020/09/15 | 1,872 | 1,874 | 1,846 | 1,868 | 57,200 |
2020/09/14 | 1,875 | 1,898 | 1,867 | 1,896 | 76,300 |
2020/09/11 | 1,850 | 1,882 | 1,833 | 1,869 | 121,900 |
2020/09/10 | 1,837 | 1,852 | 1,820 | 1,836 | 82,200 |
2020/09/09 | 1,796 | 1,843 | 1,785 | 1,842 | 89,300 |
2020/09/08 | 1,785 | 1,824 | 1,785 | 1,820 | 71,500 |
2020/09/07 | 1,749 | 1,799 | 1,749 | 1,794 | 90,100 |
2020/09/04 | 1,721 | 1,757 | 1,720 | 1,749 | 87,300 |
2020/09/03 | 1,759 | 1,770 | 1,737 | 1,760 | 91,400 |
2020/09/02 | 1,742 | 1,753 | 1,720 | 1,749 | 96,700 |
2020/09/01 | 1,725 | 1,749 | 1,712 | 1,745 | 78,500 |
2020/08/31 | 1,751 | 1,792 | 1,739 | 1,740 | 134,000 |
2020/08/28 | 1,725 | 1,805 | 1,718 | 1,738 | 562,600 |
2020/08/27 | 1,777 | 1,777 | 1,696 | 1,729 | 572,000 |
2020/08/26 | 1,750 | 1,779 | 1,744 | 1,772 | 248,000 |
2020/08/25 | 1,747 | 1,758 | 1,724 | 1,750 | 162,500 |
2020/08/24 | 1,762 | 1,777 | 1,718 | 1,725 | 188,800 |
2020/08/21 | 1,705 | 1,749 | 1,705 | 1,747 | 162,400 |
2020/08/20 | 1,703 | 1,723 | 1,688 | 1,708 | 99,600 |
2020/08/19 | 1,678 | 1,711 | 1,670 | 1,710 | 94,200 |
2020/08/18 | 1,662 | 1,686 | 1,649 | 1,678 | 150,000 |
2020/08/17 | 1,704 | 1,705 | 1,656 | 1,679 | 272,000 |
2020/08/14 | 1,701 | 1,720 | 1,676 | 1,695 | 143,900 |
2020/08/13 | 1,697 | 1,700 | 1,652 | 1,696 | 129,200 |
2020/08/12 | 1,665 | 1,701 | 1,644 | 1,692 | 120,200 |
2020/08/11 | 1,599 | 1,654 | 1,590 | 1,652 | 228,600 |
2020/08/07 | 1,517 | 1,606 | 1,517 | 1,589 | 531,800 |
2020/08/06 | 1,523 | 1,526 | 1,507 | 1,517 | 124,700 |
2020/08/05 | 1,545 | 1,545 | 1,506 | 1,530 | 74,400 |
2020/08/04 | 1,510 | 1,558 | 1,510 | 1,547 | 117,400 |
2020/08/03 | 1,463 | 1,489 | 1,451 | 1,486 | 173,700 |
2020/07/31 | 1,503 | 1,514 | 1,466 | 1,469 | 283,700 |
2020/07/30 | 1,573 | 1,577 | 1,506 | 1,511 | 169,100 |
2020/07/29 | 1,598 | 1,598 | 1,564 | 1,564 | 122,500 |
2020/07/28 | 1,636 | 1,637 | 1,602 | 1,604 | 153,600 |
2020/07/27 | 1,590 | 1,646 | 1,581 | 1,642 | 177,600 |
2020/07/22 | 1,625 | 1,644 | 1,601 | 1,601 | 146,900 |
2020/07/21 | 1,585 | 1,622 | 1,580 | 1,620 | 91,800 |
2020/07/20 | 1,589 | 1,593 | 1,547 | 1,590 | 117,200 |
2020/07/17 | 1,623 | 1,623 | 1,595 | 1,595 | 150,600 |
2020/07/16 | 1,610 | 1,643 | 1,609 | 1,620 | 94,700 |
2020/07/15 | 1,566 | 1,613 | 1,566 | 1,607 | 93,900 |
2020/07/14 | 1,585 | 1,593 | 1,554 | 1,556 | 83,700 |
2020/07/13 | 1,556 | 1,608 | 1,556 | 1,601 | 89,200 |
2020/07/10 | 1,578 | 1,584 | 1,531 | 1,531 | 155,900 |
2020/07/09 | 1,560 | 1,584 | 1,544 | 1,565 | 98,000 |
2020/07/08 | 1,571 | 1,582 | 1,556 | 1,556 | 69,900 |
2020/07/07 | 1,578 | 1,590 | 1,567 | 1,574 | 96,800 |
2020/07/06 | 1,538 | 1,586 | 1,527 | 1,578 | 139,200 |
2020/07/03 | 1,560 | 1,584 | 1,532 | 1,541 | 126,200 |
2020/07/02 | 1,578 | 1,580 | 1,543 | 1,549 | 201,100 |
2020/07/01 | 1,660 | 1,694 | 1,586 | 1,594 | 194,600 |
2020/06/30 | 1,775 | 1,788 | 1,680 | 1,680 | 193,700 |
2020/06/29 | 1,786 | 1,802 | 1,757 | 1,760 | 103,600 |
2020/06/26 | 1,805 | 1,840 | 1,796 | 1,840 | 105,100 |
2020/06/25 | 1,805 | 1,808 | 1,782 | 1,788 | 66,600 |
2020/06/24 | 1,827 | 1,833 | 1,815 | 1,821 | 38,400 |
2020/06/23 | 1,829 | 1,845 | 1,816 | 1,826 | 30,400 |
2020/06/22 | 1,820 | 1,827 | 1,807 | 1,821 | 28,600 |
2020/06/19 | 1,840 | 1,845 | 1,812 | 1,829 | 69,900 |
2020/06/18 | 1,791 | 1,848 | 1,791 | 1,845 | 56,200 |
2020/06/17 | 1,845 | 1,845 | 1,783 | 1,794 | 73,500 |
2020/06/16 | 1,785 | 1,845 | 1,785 | 1,842 | 71,800 |
2020/06/15 | 1,820 | 1,823 | 1,772 | 1,773 | 50,500 |
2020/06/12 | 1,799 | 1,835 | 1,794 | 1,831 | 65,000 |
2020/06/11 | 1,898 | 1,904 | 1,838 | 1,839 | 72,300 |
2020/06/10 | 1,914 | 1,921 | 1,900 | 1,902 | 39,600 |
2020/06/09 | 1,930 | 1,941 | 1,906 | 1,919 | 37,500 |
2020/06/08 | 1,950 | 1,950 | 1,910 | 1,928 | 35,200 |
2020/06/05 | 1,951 | 1,951 | 1,918 | 1,928 | 34,400 |
2020/06/04 | 1,941 | 1,954 | 1,930 | 1,954 | 62,400 |
2020/06/03 | 1,945 | 1,945 | 1,909 | 1,941 | 49,000 |
2020/06/02 | 1,900 | 1,938 | 1,895 | 1,926 | 68,600 |
2020/06/01 | 1,907 | 1,909 | 1,882 | 1,909 | 40,800 |
2020/05/29 | 1,926 | 1,926 | 1,900 | 1,910 | 61,500 |
2020/05/28 | 1,926 | 1,935 | 1,901 | 1,915 | 83,000 |
2020/05/27 | 1,915 | 1,915 | 1,888 | 1,905 | 50,700 |
2020/05/26 | 1,890 | 1,917 | 1,881 | 1,911 | 74,400 |
2020/05/25 | 1,844 | 1,870 | 1,844 | 1,869 | 44,300 |
2020/05/22 | 1,820 | 1,842 | 1,815 | 1,833 | 43,100 |
2020/05/21 | 1,824 | 1,838 | 1,803 | 1,820 | 38,100 |
2020/05/20 | 1,800 | 1,828 | 1,784 | 1,828 | 56,800 |
2020/05/19 | 1,820 | 1,825 | 1,781 | 1,804 | 43,200 |
2020/05/18 | 1,783 | 1,800 | 1,770 | 1,788 | 45,000 |
2020/05/15 | 1,791 | 1,791 | 1,738 | 1,786 | 40,200 |
2020/05/14 | 1,795 | 1,801 | 1,761 | 1,761 | 44,300 |
2020/05/13 | 1,782 | 1,805 | 1,768 | 1,803 | 37,500 |
2020/05/12 | 1,840 | 1,843 | 1,805 | 1,809 | 64,700 |
2020/05/11 | 1,735 | 1,813 | 1,735 | 1,812 | 104,600 |
2020/05/08 | 1,670 | 1,735 | 1,664 | 1,735 | 85,200 |
2020/05/07 | 1,645 | 1,676 | 1,634 | 1,655 | 78,300 |
2020/05/01 | 1,708 | 1,708 | 1,641 | 1,663 | 65,900 |
2020/04/30 | 1,650 | 1,703 | 1,642 | 1,680 | 118,600 |
2020/04/28 | 1,595 | 1,618 | 1,579 | 1,618 | 77,700 |
2020/04/27 | 1,596 | 1,601 | 1,572 | 1,588 | 65,200 |
2020/04/24 | 1,594 | 1,623 | 1,566 | 1,598 | 97,800 |
2020/04/23 | 1,560 | 1,593 | 1,559 | 1,592 | 58,700 |
2020/04/22 | 1,571 | 1,588 | 1,539 | 1,560 | 75,100 |
2020/04/21 | 1,552 | 1,573 | 1,540 | 1,571 | 54,400 |
2020/04/20 | 1,550 | 1,582 | 1,536 | 1,571 | 60,400 |
2020/04/17 | 1,542 | 1,575 | 1,525 | 1,552 | 75,500 |
2020/04/16 | 1,482 | 1,534 | 1,482 | 1,519 | 69,200 |
2020/04/15 | 1,528 | 1,528 | 1,490 | 1,505 | 107,000 |
2020/04/14 | 1,506 | 1,539 | 1,492 | 1,528 | 71,900 |
2020/04/13 | 1,507 | 1,507 | 1,466 | 1,480 | 116,100 |
2020/04/10 | 1,551 | 1,551 | 1,487 | 1,522 | 104,000 |
2020/04/09 | 1,600 | 1,605 | 1,510 | 1,554 | 131,300 |
2020/04/08 | 1,505 | 1,611 | 1,461 | 1,591 | 224,000 |
2020/04/07 | 1,472 | 1,489 | 1,425 | 1,455 | 137,400 |
2020/04/06 | 1,280 | 1,444 | 1,270 | 1,424 | 307,300 |
2020/04/03 | 1,421 | 1,455 | 1,352 | 1,370 | 115,000 |
2020/04/02 | 1,429 | 1,454 | 1,410 | 1,446 | 123,200 |
2020/04/01 | 1,496 | 1,512 | 1,448 | 1,455 | 99,500 |
2020/03/31 | 1,545 | 1,581 | 1,508 | 1,521 | 100,700 |
2020/03/30 | 1,537 | 1,558 | 1,500 | 1,549 | 140,200 |
2020/03/27 | 1,580 | 1,599 | 1,534 | 1,577 | 150,100 |
2020/03/26 | 1,560 | 1,560 | 1,496 | 1,521 | 133,800 |
2020/03/25 | 1,593 | 1,593 | 1,525 | 1,583 | 139,100 |
2020/03/24 | 1,482 | 1,514 | 1,466 | 1,513 | 153,800 |
2020/03/23 | 1,409 | 1,461 | 1,351 | 1,452 | 175,400 |
2020/03/19 | 1,317 | 1,371 | 1,303 | 1,371 | 222,600 |
2020/03/18 | 1,319 | 1,359 | 1,302 | 1,307 | 167,300 |
2020/03/17 | 1,227 | 1,326 | 1,200 | 1,316 | 197,000 |
2020/03/16 | 1,270 | 1,317 | 1,242 | 1,257 | 179,200 |
2020/03/13 | 1,241 | 1,282 | 1,195 | 1,240 | 296,800 |
2020/03/12 | 1,420 | 1,430 | 1,359 | 1,378 | 193,300 |
2020/03/11 | 1,467 | 1,498 | 1,454 | 1,462 | 148,200 |
2020/03/10 | 1,435 | 1,489 | 1,403 | 1,477 | 206,900 |
2020/03/09 | 1,521 | 1,546 | 1,483 | 1,495 | 185,500 |
2020/03/06 | 1,622 | 1,635 | 1,580 | 1,586 | 164,300 |
2020/03/05 | 1,664 | 1,678 | 1,649 | 1,661 | 88,400 |
2020/03/04 | 1,639 | 1,657 | 1,633 | 1,644 | 95,800 |
2020/03/03 | 1,729 | 1,748 | 1,652 | 1,652 | 126,500 |
2020/03/02 | 1,601 | 1,707 | 1,601 | 1,685 | 194,200 |
2020/02/28 | 1,655 | 1,693 | 1,620 | 1,631 | 269,300 |
2020/02/27 | 1,780 | 1,795 | 1,724 | 1,731 | 477,900 |
2020/02/26 | 1,832 | 1,832 | 1,799 | 1,819 | 602,900 |
2020/02/25 | 1,832 | 1,865 | 1,817 | 1,850 | 300,800 |
2020/02/21 | 1,907 | 1,915 | 1,893 | 1,895 | 241,800 |
2020/02/20 | 1,939 | 1,939 | 1,907 | 1,907 | 276,100 |
2020/02/19 | 1,920 | 1,942 | 1,920 | 1,928 | 178,300 |
2020/02/18 | 1,932 | 1,938 | 1,891 | 1,906 | 195,100 |
2020/02/17 | 1,976 | 1,976 | 1,934 | 1,934 | 259,500 |
2020/02/14 | 1,997 | 1,999 | 1,975 | 1,986 | 273,800 |
2020/02/13 | 2,004 | 2,011 | 1,991 | 1,994 | 125,900 |
2020/02/12 | 2,032 | 2,035 | 2,002 | 2,002 | 173,600 |
2020/02/10 | 2,008 | 2,027 | 2,006 | 2,021 | 167,800 |
2020/02/07 | 2,043 | 2,043 | 2,019 | 2,029 | 147,400 |
2020/02/06 | 2,018 | 2,042 | 2,012 | 2,032 | 134,000 |
2020/02/05 | 1,998 | 2,014 | 1,991 | 1,999 | 118,300 |
2020/02/04 | 1,965 | 1,983 | 1,956 | 1,983 | 179,300 |
2020/02/03 | 1,961 | 1,980 | 1,955 | 1,967 | 127,400 |
2020/01/31 | 1,986 | 1,995 | 1,984 | 1,986 | 96,300 |
2020/01/30 | 1,997 | 2,003 | 1,970 | 1,974 | 122,800 |
2020/01/29 | 1,995 | 2,001 | 1,984 | 1,997 | 99,900 |
2020/01/28 | 1,998 | 2,002 | 1,977 | 2,002 | 120,100 |
2020/01/27 | 2,010 | 2,016 | 1,996 | 2,004 | 117,600 |
2020/01/24 | 2,060 | 2,060 | 2,023 | 2,023 | 98,500 |
2020/01/23 | 2,055 | 2,063 | 2,042 | 2,047 | 74,200 |
2020/01/22 | 2,060 | 2,060 | 2,049 | 2,049 | 57,700 |
2020/01/21 | 2,053 | 2,066 | 2,041 | 2,045 | 66,000 |
2020/01/20 | 2,057 | 2,064 | 2,037 | 2,040 | 88,300 |
2020/01/17 | 2,035 | 2,057 | 2,028 | 2,042 | 144,400 |
2020/01/16 | 2,018 | 2,020 | 2,007 | 2,015 | 61,600 |
2020/01/15 | 2,024 | 2,025 | 2,004 | 2,013 | 78,700 |
2020/01/14 | 2,027 | 2,029 | 2,004 | 2,013 | 114,900 |
2020/01/10 | 2,027 | 2,040 | 2,024 | 2,024 | 100,700 |
2020/01/09 | 2,025 | 2,025 | 2,011 | 2,019 | 78,400 |
2020/01/08 | 2,022 | 2,025 | 1,985 | 2,008 | 149,300 |
2020/01/07 | 2,021 | 2,044 | 2,011 | 2,037 | 178,700 |
2020/01/06 | 2,011 | 2,017 | 1,988 | 2,007 | 176,800 |