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 |
---|---|---|---|---|---|
2022/12/30 | 1,948 | 1,966 | 1,934 | 1,934 | 118,900 |
2022/12/29 | 1,951 | 1,955 | 1,924 | 1,937 | 70,200 |
2022/12/28 | 1,926 | 1,960 | 1,923 | 1,956 | 82,600 |
2022/12/27 | 1,915 | 1,935 | 1,911 | 1,914 | 37,800 |
2022/12/26 | 1,899 | 1,914 | 1,899 | 1,907 | 31,100 |
2022/12/23 | 1,905 | 1,916 | 1,899 | 1,899 | 46,000 |
2022/12/22 | 1,916 | 1,922 | 1,903 | 1,916 | 36,200 |
2022/12/21 | 1,919 | 1,934 | 1,912 | 1,913 | 88,300 |
2022/12/20 | 1,950 | 1,962 | 1,915 | 1,933 | 84,900 |
2022/12/19 | 1,945 | 1,957 | 1,940 | 1,954 | 38,900 |
2022/12/16 | 1,953 | 1,965 | 1,951 | 1,956 | 66,800 |
2022/12/15 | 1,974 | 1,984 | 1,965 | 1,966 | 48,100 |
2022/12/14 | 1,986 | 1,986 | 1,972 | 1,979 | 47,000 |
2022/12/13 | 1,991 | 1,999 | 1,970 | 1,972 | 50,600 |
2022/12/12 | 1,954 | 1,982 | 1,948 | 1,981 | 52,700 |
2022/12/09 | 1,968 | 1,988 | 1,964 | 1,968 | 82,500 |
2022/12/08 | 1,960 | 1,963 | 1,937 | 1,963 | 45,400 |
2022/12/07 | 1,929 | 1,963 | 1,928 | 1,954 | 48,700 |
2022/12/06 | 1,957 | 1,960 | 1,940 | 1,944 | 73,000 |
2022/12/05 | 1,939 | 1,956 | 1,925 | 1,955 | 72,700 |
2022/12/02 | 1,946 | 1,952 | 1,927 | 1,946 | 75,400 |
2022/12/01 | 1,970 | 1,970 | 1,950 | 1,956 | 57,700 |
2022/11/30 | 1,963 | 1,979 | 1,958 | 1,958 | 76,800 |
2022/11/29 | 1,973 | 1,977 | 1,957 | 1,977 | 48,900 |
2022/11/28 | 1,968 | 1,977 | 1,948 | 1,976 | 49,900 |
2022/11/25 | 1,965 | 1,981 | 1,961 | 1,968 | 54,400 |
2022/11/24 | 1,975 | 1,990 | 1,955 | 1,955 | 70,500 |
2022/11/22 | 1,960 | 1,980 | 1,960 | 1,972 | 64,800 |
2022/11/21 | 1,942 | 1,965 | 1,940 | 1,959 | 58,200 |
2022/11/18 | 1,948 | 1,969 | 1,937 | 1,938 | 85,200 |
2022/11/17 | 1,908 | 1,949 | 1,908 | 1,949 | 68,600 |
2022/11/16 | 1,900 | 1,913 | 1,884 | 1,908 | 81,000 |
2022/11/15 | 1,863 | 1,900 | 1,854 | 1,893 | 113,900 |
2022/11/14 | 1,860 | 1,865 | 1,839 | 1,863 | 108,300 |
2022/11/11 | 1,862 | 1,874 | 1,842 | 1,860 | 109,600 |
2022/11/10 | 1,832 | 1,840 | 1,819 | 1,830 | 81,700 |
2022/11/09 | 1,851 | 1,860 | 1,834 | 1,844 | 94,100 |
2022/11/08 | 1,850 | 1,864 | 1,845 | 1,863 | 65,100 |
2022/11/07 | 1,851 | 1,854 | 1,838 | 1,843 | 75,000 |
2022/11/04 | 1,848 | 1,865 | 1,843 | 1,845 | 74,700 |
2022/11/02 | 1,855 | 1,863 | 1,847 | 1,848 | 106,900 |
2022/11/01 | 1,860 | 1,868 | 1,851 | 1,862 | 78,800 |
2022/10/31 | 1,864 | 1,869 | 1,844 | 1,867 | 83,000 |
2022/10/28 | 1,840 | 1,859 | 1,835 | 1,854 | 143,700 |
2022/10/27 | 1,848 | 1,860 | 1,841 | 1,849 | 79,900 |
2022/10/26 | 1,877 | 1,877 | 1,850 | 1,850 | 92,400 |
2022/10/25 | 1,870 | 1,893 | 1,859 | 1,871 | 101,200 |
2022/10/24 | 1,895 | 1,895 | 1,848 | 1,863 | 154,800 |
2022/10/21 | 1,905 | 1,922 | 1,904 | 1,904 | 75,100 |
2022/10/20 | 1,913 | 1,921 | 1,904 | 1,914 | 75,100 |
2022/10/19 | 1,950 | 1,952 | 1,923 | 1,929 | 80,200 |
2022/10/18 | 1,899 | 1,951 | 1,897 | 1,949 | 123,200 |
2022/10/17 | 1,927 | 1,940 | 1,893 | 1,893 | 122,600 |
2022/10/14 | 1,920 | 1,954 | 1,917 | 1,940 | 123,800 |
2022/10/13 | 1,915 | 1,930 | 1,877 | 1,901 | 187,900 |
2022/10/12 | 1,915 | 1,948 | 1,904 | 1,925 | 241,300 |
2022/10/11 | 1,954 | 1,972 | 1,895 | 1,936 | 316,800 |
2022/10/07 | 2,068 | 2,088 | 2,026 | 2,044 | 150,900 |
2022/10/06 | 2,096 | 2,115 | 2,086 | 2,089 | 121,000 |
2022/10/05 | 2,147 | 2,147 | 2,071 | 2,074 | 143,300 |
2022/10/04 | 2,106 | 2,153 | 2,106 | 2,136 | 142,900 |
2022/10/03 | 2,131 | 2,132 | 2,059 | 2,097 | 105,500 |
2022/09/30 | 2,148 | 2,179 | 2,141 | 2,156 | 92,300 |
2022/09/29 | 2,133 | 2,180 | 2,126 | 2,167 | 114,600 |
2022/09/28 | 2,143 | 2,143 | 2,075 | 2,133 | 127,400 |
2022/09/27 | 2,157 | 2,178 | 2,117 | 2,153 | 110,100 |
2022/09/26 | 2,130 | 2,164 | 2,119 | 2,141 | 152,400 |
2022/09/22 | 2,122 | 2,145 | 2,115 | 2,133 | 145,400 |
2022/09/21 | 2,110 | 2,124 | 2,105 | 2,117 | 81,700 |
2022/09/20 | 2,094 | 2,114 | 2,085 | 2,113 | 91,500 |
2022/09/16 | 2,058 | 2,084 | 2,055 | 2,079 | 78,000 |
2022/09/15 | 2,006 | 2,061 | 2,006 | 2,060 | 88,100 |
2022/09/14 | 2,000 | 2,013 | 1,989 | 2,005 | 63,100 |
2022/09/13 | 2,031 | 2,035 | 2,019 | 2,028 | 43,300 |
2022/09/12 | 2,023 | 2,040 | 2,018 | 2,031 | 45,700 |
2022/09/09 | 1,985 | 2,017 | 1,985 | 2,008 | 72,100 |
2022/09/08 | 1,992 | 2,009 | 1,983 | 1,990 | 78,500 |
2022/09/07 | 1,970 | 1,988 | 1,933 | 1,969 | 74,600 |
2022/09/06 | 1,946 | 2,024 | 1,943 | 1,990 | 136,300 |
2022/09/05 | 1,970 | 1,979 | 1,956 | 1,966 | 109,000 |
2022/09/02 | 2,012 | 2,015 | 1,977 | 1,986 | 105,100 |
2022/09/01 | 2,084 | 2,093 | 2,012 | 2,012 | 122,100 |
2022/08/31 | 2,066 | 2,107 | 2,061 | 2,101 | 132,300 |
2022/08/30 | 2,087 | 2,093 | 2,056 | 2,082 | 492,700 |
2022/08/29 | 2,086 | 2,108 | 2,057 | 2,104 | 867,000 |
2022/08/26 | 2,108 | 2,108 | 2,073 | 2,097 | 220,400 |
2022/08/25 | 2,145 | 2,148 | 2,106 | 2,113 | 217,800 |
2022/08/24 | 2,163 | 2,174 | 2,121 | 2,123 | 190,600 |
2022/08/23 | 2,150 | 2,159 | 2,137 | 2,147 | 170,200 |
2022/08/22 | 2,130 | 2,156 | 2,130 | 2,152 | 155,000 |
2022/08/19 | 2,140 | 2,156 | 2,138 | 2,142 | 157,600 |
2022/08/18 | 2,131 | 2,137 | 2,103 | 2,130 | 201,100 |
2022/08/17 | 2,171 | 2,174 | 2,138 | 2,140 | 136,300 |
2022/08/16 | 2,154 | 2,173 | 2,141 | 2,155 | 128,600 |
2022/08/15 | 2,198 | 2,200 | 2,152 | 2,154 | 261,900 |
2022/08/12 | 2,202 | 2,209 | 2,186 | 2,196 | 161,300 |
2022/08/10 | 2,181 | 2,190 | 2,165 | 2,184 | 124,300 |
2022/08/09 | 2,224 | 2,233 | 2,181 | 2,186 | 155,000 |
2022/08/08 | 2,250 | 2,267 | 2,210 | 2,215 | 152,500 |
2022/08/05 | 2,217 | 2,240 | 2,211 | 2,235 | 130,500 |
2022/08/04 | 2,193 | 2,213 | 2,177 | 2,202 | 111,700 |
2022/08/03 | 2,174 | 2,188 | 2,155 | 2,172 | 91,600 |
2022/08/02 | 2,183 | 2,195 | 2,167 | 2,181 | 86,500 |
2022/08/01 | 2,160 | 2,194 | 2,159 | 2,191 | 107,200 |
2022/07/29 | 2,177 | 2,183 | 2,151 | 2,157 | 326,600 |
2022/07/28 | 2,140 | 2,171 | 2,124 | 2,171 | 82,300 |
2022/07/27 | 2,130 | 2,140 | 2,119 | 2,128 | 61,000 |
2022/07/26 | 2,181 | 2,183 | 2,125 | 2,133 | 98,500 |
2022/07/25 | 2,166 | 2,182 | 2,157 | 2,172 | 88,400 |
2022/07/22 | 2,178 | 2,187 | 2,140 | 2,173 | 562,200 |
2022/07/21 | 2,172 | 2,197 | 2,167 | 2,171 | 68,900 |
2022/07/20 | 2,164 | 2,178 | 2,142 | 2,168 | 74,700 |
2022/07/19 | 2,165 | 2,171 | 2,103 | 2,135 | 92,600 |
2022/07/15 | 2,162 | 2,169 | 2,134 | 2,146 | 277,600 |
2022/07/14 | 2,112 | 2,156 | 2,112 | 2,151 | 83,300 |
2022/07/13 | 2,080 | 2,128 | 2,075 | 2,126 | 77,000 |
2022/07/12 | 2,098 | 2,099 | 2,066 | 2,084 | 98,300 |
2022/07/11 | 2,075 | 2,124 | 2,074 | 2,110 | 97,100 |
2022/07/08 | 2,044 | 2,094 | 2,036 | 2,066 | 251,000 |
2022/07/07 | 2,130 | 2,131 | 2,039 | 2,042 | 215,400 |
2022/07/06 | 2,194 | 2,198 | 2,134 | 2,135 | 226,200 |
2022/07/05 | 2,201 | 2,239 | 2,162 | 2,206 | 516,700 |
2022/07/04 | 2,048 | 2,091 | 2,042 | 2,064 | 96,900 |
2022/07/01 | 2,076 | 2,078 | 2,041 | 2,048 | 106,500 |
2022/06/30 | 2,097 | 2,098 | 2,061 | 2,063 | 63,000 |
2022/06/29 | 2,057 | 2,095 | 2,057 | 2,092 | 115,500 |
2022/06/28 | 2,051 | 2,086 | 2,051 | 2,086 | 56,300 |
2022/06/27 | 2,074 | 2,082 | 2,039 | 2,047 | 49,900 |
2022/06/24 | 2,049 | 2,071 | 2,039 | 2,066 | 67,100 |
2022/06/23 | 2,013 | 2,048 | 2,013 | 2,040 | 40,500 |
2022/06/22 | 2,045 | 2,050 | 2,017 | 2,017 | 36,200 |
2022/06/21 | 2,023 | 2,056 | 2,020 | 2,033 | 45,400 |
2022/06/20 | 2,033 | 2,042 | 2,006 | 2,025 | 27,700 |
2022/06/17 | 2,018 | 2,045 | 2,002 | 2,038 | 61,000 |
2022/06/16 | 2,053 | 2,076 | 2,033 | 2,048 | 39,800 |
2022/06/15 | 2,063 | 2,064 | 2,030 | 2,030 | 51,700 |
2022/06/14 | 2,041 | 2,073 | 2,030 | 2,073 | 75,400 |
2022/06/13 | 2,070 | 2,091 | 2,056 | 2,073 | 57,300 |
2022/06/10 | 2,102 | 2,124 | 2,090 | 2,104 | 72,100 |
2022/06/09 | 2,110 | 2,130 | 2,098 | 2,107 | 78,900 |
2022/06/08 | 2,092 | 2,117 | 2,087 | 2,112 | 85,600 |
2022/06/07 | 2,084 | 2,104 | 2,071 | 2,087 | 75,600 |
2022/06/06 | 2,030 | 2,074 | 2,022 | 2,074 | 82,500 |
2022/06/03 | 2,010 | 2,034 | 2,007 | 2,033 | 68,200 |
2022/06/02 | 1,984 | 2,013 | 1,978 | 2,002 | 70,700 |
2022/06/01 | 1,960 | 1,997 | 1,950 | 1,997 | 67,600 |
2022/05/31 | 1,988 | 1,999 | 1,962 | 1,962 | 83,200 |
2022/05/30 | 1,992 | 1,996 | 1,973 | 1,987 | 147,900 |
2022/05/27 | 1,965 | 1,970 | 1,944 | 1,965 | 51,800 |
2022/05/26 | 1,927 | 1,964 | 1,927 | 1,941 | 44,000 |
2022/05/25 | 1,953 | 1,953 | 1,922 | 1,924 | 38,600 |
2022/05/24 | 1,984 | 1,984 | 1,940 | 1,947 | 63,100 |
2022/05/23 | 1,982 | 1,993 | 1,978 | 1,987 | 92,500 |
2022/05/20 | 1,931 | 1,962 | 1,930 | 1,957 | 49,200 |
2022/05/19 | 1,910 | 1,941 | 1,901 | 1,940 | 35,900 |
2022/05/18 | 1,950 | 1,960 | 1,927 | 1,933 | 41,200 |
2022/05/17 | 1,951 | 1,953 | 1,934 | 1,944 | 40,300 |
2022/05/16 | 1,950 | 1,960 | 1,931 | 1,949 | 44,300 |
2022/05/13 | 1,912 | 1,943 | 1,908 | 1,943 | 87,400 |
2022/05/12 | 1,910 | 1,914 | 1,888 | 1,899 | 46,600 |
2022/05/11 | 1,894 | 1,920 | 1,890 | 1,907 | 47,600 |
2022/05/10 | 1,908 | 1,914 | 1,885 | 1,904 | 57,200 |
2022/05/09 | 1,908 | 1,925 | 1,860 | 1,903 | 59,400 |
2022/05/06 | 1,877 | 1,916 | 1,864 | 1,912 | 105,600 |
2022/05/02 | 1,853 | 1,883 | 1,845 | 1,883 | 79,600 |
2022/04/28 | 1,850 | 1,862 | 1,832 | 1,860 | 56,300 |
2022/04/27 | 1,798 | 1,850 | 1,798 | 1,842 | 105,700 |
2022/04/26 | 1,798 | 1,826 | 1,797 | 1,821 | 40,000 |
2022/04/25 | 1,783 | 1,803 | 1,783 | 1,795 | 35,300 |
2022/04/22 | 1,814 | 1,827 | 1,804 | 1,809 | 33,400 |
2022/04/21 | 1,812 | 1,857 | 1,812 | 1,842 | 46,300 |
2022/04/20 | 1,849 | 1,853 | 1,825 | 1,835 | 60,100 |
2022/04/19 | 1,804 | 1,811 | 1,790 | 1,799 | 34,300 |
2022/04/18 | 1,800 | 1,812 | 1,775 | 1,799 | 46,200 |
2022/04/15 | 1,800 | 1,825 | 1,800 | 1,815 | 40,400 |
2022/04/14 | 1,815 | 1,823 | 1,794 | 1,812 | 60,000 |
2022/04/13 | 1,860 | 1,866 | 1,814 | 1,818 | 71,500 |
2022/04/12 | 1,828 | 1,866 | 1,828 | 1,860 | 93,500 |
2022/04/11 | 1,868 | 1,885 | 1,836 | 1,836 | 98,900 |
2022/04/08 | 1,820 | 1,873 | 1,803 | 1,853 | 178,600 |
2022/04/07 | 1,785 | 1,803 | 1,772 | 1,796 | 52,500 |
2022/04/06 | 1,810 | 1,821 | 1,798 | 1,800 | 45,300 |
2022/04/05 | 1,805 | 1,818 | 1,793 | 1,811 | 59,400 |
2022/04/04 | 1,793 | 1,793 | 1,777 | 1,783 | 37,200 |
2022/04/01 | 1,788 | 1,807 | 1,777 | 1,795 | 42,500 |
2022/03/31 | 1,780 | 1,822 | 1,778 | 1,793 | 64,200 |
2022/03/30 | 1,800 | 1,800 | 1,780 | 1,800 | 57,300 |
2022/03/29 | 1,756 | 1,781 | 1,744 | 1,781 | 60,200 |
2022/03/28 | 1,788 | 1,788 | 1,762 | 1,767 | 44,200 |
2022/03/25 | 1,780 | 1,797 | 1,780 | 1,793 | 41,100 |
2022/03/24 | 1,778 | 1,782 | 1,750 | 1,770 | 51,900 |
2022/03/23 | 1,787 | 1,800 | 1,785 | 1,785 | 52,100 |
2022/03/22 | 1,798 | 1,800 | 1,784 | 1,785 | 74,300 |
2022/03/18 | 1,793 | 1,808 | 1,783 | 1,785 | 123,200 |
2022/03/17 | 1,804 | 1,823 | 1,798 | 1,818 | 70,100 |
2022/03/16 | 1,790 | 1,807 | 1,782 | 1,798 | 74,300 |
2022/03/15 | 1,754 | 1,787 | 1,754 | 1,782 | 70,900 |
2022/03/14 | 1,746 | 1,770 | 1,742 | 1,751 | 47,600 |
2022/03/11 | 1,758 | 1,768 | 1,740 | 1,740 | 68,800 |
2022/03/10 | 1,761 | 1,771 | 1,748 | 1,764 | 71,900 |
2022/03/09 | 1,763 | 1,763 | 1,725 | 1,730 | 65,800 |
2022/03/08 | 1,780 | 1,785 | 1,744 | 1,749 | 97,000 |
2022/03/07 | 1,769 | 1,794 | 1,764 | 1,791 | 98,900 |
2022/03/04 | 1,768 | 1,796 | 1,758 | 1,787 | 78,700 |
2022/03/03 | 1,808 | 1,809 | 1,765 | 1,768 | 88,200 |
2022/03/02 | 1,770 | 1,803 | 1,756 | 1,792 | 108,900 |
2022/03/01 | 1,781 | 1,813 | 1,768 | 1,799 | 188,500 |
2022/02/28 | 1,700 | 1,789 | 1,698 | 1,789 | 273,000 |
2022/02/25 | 1,676 | 1,706 | 1,657 | 1,703 | 323,400 |
2022/02/24 | 1,697 | 1,703 | 1,674 | 1,690 | 479,600 |
2022/02/22 | 1,694 | 1,700 | 1,671 | 1,695 | 195,500 |
2022/02/21 | 1,751 | 1,753 | 1,717 | 1,721 | 202,000 |
2022/02/18 | 1,772 | 1,783 | 1,758 | 1,759 | 230,200 |
2022/02/17 | 1,782 | 1,792 | 1,773 | 1,775 | 100,700 |
2022/02/16 | 1,795 | 1,795 | 1,778 | 1,779 | 126,600 |
2022/02/15 | 1,767 | 1,770 | 1,750 | 1,769 | 118,700 |
2022/02/14 | 1,750 | 1,769 | 1,742 | 1,761 | 116,800 |
2022/02/10 | 1,749 | 1,764 | 1,739 | 1,764 | 114,200 |
2022/02/09 | 1,750 | 1,752 | 1,732 | 1,738 | 79,300 |
2022/02/08 | 1,728 | 1,748 | 1,723 | 1,748 | 81,700 |
2022/02/07 | 1,719 | 1,730 | 1,711 | 1,719 | 113,600 |
2022/02/04 | 1,715 | 1,722 | 1,695 | 1,716 | 144,100 |
2022/02/03 | 1,699 | 1,713 | 1,691 | 1,704 | 77,700 |
2022/02/02 | 1,697 | 1,708 | 1,680 | 1,705 | 111,000 |
2022/02/01 | 1,655 | 1,681 | 1,650 | 1,676 | 94,100 |
2022/01/31 | 1,624 | 1,659 | 1,624 | 1,654 | 98,300 |
2022/01/28 | 1,629 | 1,639 | 1,612 | 1,617 | 600,700 |
2022/01/27 | 1,634 | 1,640 | 1,602 | 1,603 | 132,800 |
2022/01/26 | 1,643 | 1,658 | 1,638 | 1,644 | 45,300 |
2022/01/25 | 1,649 | 1,650 | 1,637 | 1,645 | 55,800 |
2022/01/24 | 1,629 | 1,659 | 1,627 | 1,659 | 104,100 |
2022/01/21 | 1,620 | 1,635 | 1,611 | 1,635 | 260,100 |
2022/01/20 | 1,620 | 1,643 | 1,619 | 1,628 | 75,300 |
2022/01/19 | 1,632 | 1,647 | 1,616 | 1,623 | 87,400 |
2022/01/18 | 1,656 | 1,678 | 1,644 | 1,645 | 88,800 |
2022/01/17 | 1,651 | 1,666 | 1,640 | 1,647 | 111,700 |
2022/01/14 | 1,686 | 1,686 | 1,652 | 1,656 | 226,000 |
2022/01/13 | 1,712 | 1,719 | 1,668 | 1,674 | 178,000 |
2022/01/12 | 1,722 | 1,733 | 1,716 | 1,725 | 91,900 |
2022/01/11 | 1,700 | 1,718 | 1,689 | 1,716 | 133,300 |
2022/01/07 | 1,700 | 1,726 | 1,693 | 1,707 | 183,700 |
2022/01/06 | 1,764 | 1,766 | 1,689 | 1,690 | 192,000 |
2022/01/05 | 1,743 | 1,795 | 1,732 | 1,778 | 253,200 |
2022/01/04 | 1,730 | 1,757 | 1,689 | 1,743 | 204,100 |