日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/22 2,500 2,513 2,476 2,477 154,100
2026/06/19 2,523 2,538 2,501 2,501 224,700
2026/06/18 2,555 2,562 2,512 2,530 145,700
2026/06/17 2,588 2,620 2,542 2,546 183,900
2026/06/16 2,580 2,600 2,541 2,571 132,800
2026/06/15 2,611 2,632 2,590 2,590 99,000
2026/06/12 2,624 2,629 2,592 2,613 160,200
2026/06/11 2,610 2,649 2,604 2,629 131,700
2026/06/10 2,540 2,604 2,536 2,604 246,600
2026/06/09 2,560 2,566 2,501 2,501 162,400
2026/06/08 2,553 2,592 2,534 2,558 181,000
2026/06/05 2,540 2,579 2,525 2,526 135,100
2026/06/04 2,552 2,573 2,539 2,543 110,400
2026/06/03 2,506 2,561 2,487 2,552 159,700
2026/06/02 2,577 2,582 2,525 2,527 194,900
2026/06/01 2,645 2,646 2,590 2,591 169,400
2026/05/29 2,620 2,689 2,615 2,652 169,500
2026/05/28 2,619 2,641 2,579 2,595 218,700
2026/05/27 2,622 2,626 2,583 2,609 183,900
2026/05/26 2,632 2,668 2,612 2,632 130,900
2026/05/25 2,660 2,680 2,610 2,660 186,700
2026/05/22 2,677 2,680 2,637 2,664 192,100
2026/05/21 2,729 2,729 2,673 2,680 152,600
2026/05/20 2,770 2,780 2,704 2,724 141,200
2026/05/19 2,739 2,773 2,722 2,751 255,600
2026/05/18 2,761 2,762 2,690 2,719 190,000
2026/05/15 2,766 2,769 2,736 2,746 111,800
2026/05/14 2,750 2,769 2,701 2,766 109,100
2026/05/13 2,758 2,790 2,741 2,763 101,100
2026/05/12 2,768 2,768 2,715 2,727 129,600
2026/05/11 2,751 2,774 2,726 2,770 163,800
2026/05/08 2,805 2,823 2,775 2,775 150,300
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

このページの先頭へ