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 |
|---|---|---|---|---|---|
| 2026/05/07 | 2,830 | 2,863 | 2,806 | 2,806 | 146,500 |
| 2026/05/01 | 2,841 | 2,842 | 2,805 | 2,827 | 91,700 |
| 2026/04/30 | 2,875 | 2,887 | 2,837 | 2,849 | 116,600 |
| 2026/04/28 | 2,868 | 2,887 | 2,863 | 2,887 | 98,300 |
| 2026/04/27 | 2,850 | 2,898 | 2,839 | 2,868 | 101,100 |
| 2026/04/24 | 2,885 | 2,897 | 2,854 | 2,855 | 87,000 |
| 2026/04/23 | 2,881 | 2,897 | 2,872 | 2,896 | 96,600 |
| 2026/04/22 | 2,924 | 2,925 | 2,890 | 2,890 | 107,500 |
| 2026/04/21 | 2,967 | 2,983 | 2,920 | 2,936 | 111,200 |
| 2026/04/20 | 3,030 | 3,030 | 2,970 | 2,976 | 84,100 |
| 2026/04/17 | 3,010 | 3,035 | 2,998 | 3,005 | 65,700 |
| 2026/04/16 | 3,030 | 3,035 | 3,005 | 3,015 | 84,400 |
| 2026/04/15 | 2,999 | 3,015 | 2,978 | 3,010 | 92,200 |
| 2026/04/14 | 2,983 | 3,030 | 2,976 | 3,000 | 168,400 |
| 2026/04/13 | 2,950 | 3,025 | 2,947 | 2,995 | 225,800 |
| 2026/04/10 | 3,010 | 3,060 | 2,905 | 2,948 | 345,600 |
| 2026/04/09 | 3,085 | 3,090 | 3,005 | 3,010 | 94,900 |
| 2026/04/08 | 3,075 | 3,080 | 3,050 | 3,070 | 109,300 |
| 2026/04/07 | 3,045 | 3,065 | 3,010 | 3,055 | 71,900 |
| 2026/04/06 | 2,999 | 3,045 | 2,994 | 3,045 | 121,500 |
| 2026/04/03 | 2,957 | 3,000 | 2,957 | 2,991 | 81,900 |
| 2026/03/27 | 3,010 | 3,020 | 2,977 | 2,995 | 127,400 |
| 2026/03/26 | 3,010 | 3,010 | 2,960 | 2,984 | 88,800 |
| 2026/03/25 | 3,015 | 3,035 | 3,010 | 3,015 | 73,600 |
| 2026/03/24 | 2,979 | 3,010 | 2,960 | 3,010 | 113,700 |
| 2026/03/23 | 2,931 | 2,940 | 2,908 | 2,929 | 124,500 |
| 2026/03/19 | 2,988 | 2,988 | 2,946 | 2,955 | 106,200 |
| 2026/03/18 | 2,987 | 3,005 | 2,971 | 3,005 | 112,700 |
| 2026/03/17 | 2,951 | 2,996 | 2,951 | 2,988 | 88,100 |
| 2026/03/16 | 2,960 | 2,987 | 2,937 | 2,946 | 126,300 |
| 2026/03/13 | 2,937 | 2,976 | 2,931 | 2,961 | 139,200 |
| 2026/03/12 | 2,962 | 2,963 | 2,930 | 2,958 | 138,800 |
| 2026/03/11 | 3,035 | 3,035 | 2,961 | 2,971 | 143,700 |
| 2026/03/10 | 3,020 | 3,055 | 2,996 | 3,015 | 119,500 |
| 2026/03/09 | 2,965 | 3,015 | 2,939 | 2,996 | 217,600 |
| 2026/03/06 | 2,994 | 3,040 | 2,977 | 3,035 | 133,100 |
| 2026/03/05 | 3,045 | 3,045 | 2,990 | 2,994 | 190,100 |
| 2026/03/04 | 2,985 | 3,030 | 2,964 | 3,010 | 187,900 |
| 2026/03/03 | 3,070 | 3,070 | 3,010 | 3,010 | 125,900 |
| 2026/03/02 | 3,110 | 3,135 | 3,060 | 3,080 | 193,900 |
| 2026/02/27 | 3,185 | 3,185 | 3,105 | 3,145 | 174,900 |
| 2026/02/26 | 3,195 | 3,230 | 3,130 | 3,130 | 497,200 |
| 2026/02/25 | 3,210 | 3,245 | 3,190 | 3,230 | 666,300 |
| 2026/02/24 | 3,210 | 3,265 | 3,205 | 3,215 | 200,100 |
| 2026/02/20 | 3,290 | 3,290 | 3,205 | 3,210 | 195,600 |
| 2026/02/19 | 3,270 | 3,295 | 3,250 | 3,280 | 206,000 |
| 2026/02/18 | 3,255 | 3,280 | 3,240 | 3,255 | 142,700 |
| 2026/02/17 | 3,240 | 3,265 | 3,225 | 3,230 | 250,800 |
| 2026/02/16 | 3,260 | 3,275 | 3,225 | 3,235 | 281,200 |
| 2026/02/13 | 3,305 | 3,310 | 3,250 | 3,270 | 244,000 |
| 2026/02/12 | 3,275 | 3,310 | 3,265 | 3,285 | 500,200 |
| 2026/02/10 | 3,235 | 3,310 | 3,230 | 3,290 | 206,000 |
| 2026/02/09 | 3,220 | 3,245 | 3,170 | 3,235 | 244,600 |
| 2026/02/06 | 3,205 | 3,210 | 3,160 | 3,185 | 157,500 |
| 2026/02/05 | 3,135 | 3,185 | 3,125 | 3,170 | 230,500 |
| 2026/02/04 | 3,100 | 3,140 | 3,100 | 3,125 | 197,800 |
| 2026/02/03 | 3,135 | 3,145 | 3,105 | 3,105 | 146,500 |
| 2026/02/02 | 3,130 | 3,155 | 3,125 | 3,145 | 135,500 |
| 2026/01/30 | 3,125 | 3,130 | 3,085 | 3,110 | 124,100 |
| 2026/01/29 | 3,080 | 3,120 | 3,055 | 3,105 | 118,400 |
| 2026/01/28 | 3,120 | 3,130 | 3,090 | 3,110 | 121,800 |
| 2026/01/27 | 3,195 | 3,195 | 3,150 | 3,150 | 117,300 |
| 2026/01/26 | 3,220 | 3,230 | 3,185 | 3,210 | 116,500 |
| 2026/01/23 | 3,240 | 3,250 | 3,210 | 3,215 | 126,500 |
| 2026/01/22 | 3,205 | 3,245 | 3,195 | 3,225 | 137,500 |
| 2026/01/21 | 3,285 | 3,290 | 3,205 | 3,210 | 205,300 |
| 2026/01/20 | 3,250 | 3,315 | 3,245 | 3,310 | 105,200 |
| 2026/01/19 | 3,260 | 3,295 | 3,240 | 3,260 | 120,600 |
| 2026/01/16 | 3,290 | 3,290 | 3,240 | 3,245 | 126,600 |
| 2026/01/15 | 3,300 | 3,320 | 3,285 | 3,290 | 85,000 |
| 2026/01/14 | 3,280 | 3,310 | 3,265 | 3,275 | 134,500 |
| 2026/01/13 | 3,360 | 3,360 | 3,285 | 3,285 | 175,000 |
| 2026/01/09 | 3,335 | 3,365 | 3,320 | 3,340 | 92,400 |
| 2026/01/08 | 3,340 | 3,350 | 3,295 | 3,315 | 148,400 |
| 2026/01/07 | 3,415 | 3,445 | 3,330 | 3,330 | 360,300 |
| 2026/01/06 | 3,470 | 3,480 | 3,330 | 3,350 | 430,100 |
| 2026/01/05 | 3,460 | 3,470 | 3,425 | 3,465 | 135,600 |