4299 (株)ハイマックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,200 | 1,204 | 1,111 | 1,129 | 28,900 | 1,129 |
| 2025-04-03 | 1,230 | 1,240 | 1,211 | 1,212 | 16,300 | 1,212 |
| 2025-04-02 | 1,256 | 1,257 | 1,245 | 1,245 | 18,000 | 1,245 |
| 2025-04-01 | 1,270 | 1,274 | 1,260 | 1,260 | 8,700 | 1,260 |
| 2025-03-31 | 1,288 | 1,288 | 1,270 | 1,270 | 18,000 | 1,270 |
| 2025-03-28 | 1,298 | 1,298 | 1,286 | 1,288 | 97,500 | 1,288 |
| 2025-03-27 | 1,331 | 1,336 | 1,327 | 1,328 | 120,800 | 1,328 |
| 2025-03-26 | 1,330 | 1,339 | 1,330 | 1,339 | 21,500 | 1,339 |
| 2025-03-25 | 1,327 | 1,330 | 1,325 | 1,330 | 6,800 | 1,330 |
| 2025-03-24 | 1,323 | 1,327 | 1,323 | 1,325 | 10,500 | 1,325 |
| 2025-03-21 | 1,318 | 1,326 | 1,318 | 1,326 | 9,300 | 1,326 |
| 2025-03-19 | 1,320 | 1,325 | 1,315 | 1,318 | 9,700 | 1,318 |
| 2025-03-18 | 1,318 | 1,326 | 1,318 | 1,320 | 11,500 | 1,320 |
| 2025-03-17 | 1,312 | 1,322 | 1,312 | 1,320 | 84,900 | 1,320 |
| 2025-03-14 | 1,310 | 1,322 | 1,308 | 1,321 | 41,300 | 1,321 |
| 2025-03-13 | 1,311 | 1,319 | 1,311 | 1,314 | 52,100 | 1,314 |
| 2025-03-12 | 1,311 | 1,323 | 1,311 | 1,321 | 24,800 | 1,321 |
| 2025-03-11 | 1,327 | 1,327 | 1,315 | 1,321 | 29,800 | 1,321 |
| 2025-03-10 | 1,335 | 1,340 | 1,335 | 1,337 | 55,100 | 1,337 |
| 2025-03-07 | 1,345 | 1,350 | 1,340 | 1,345 | 66,000 | 1,345 |
| 2025-03-06 | 1,351 | 1,360 | 1,351 | 1,360 | 46,000 | 1,360 |
| 2025-03-05 | 1,364 | 1,366 | 1,360 | 1,363 | 4,200 | 1,363 |
| 2025-03-04 | 1,363 | 1,365 | 1,360 | 1,360 | 3,200 | 1,360 |
| 2025-03-03 | 1,355 | 1,363 | 1,355 | 1,363 | 5,800 | 1,363 |
| 2025-02-28 | 1,354 | 1,354 | 1,350 | 1,350 | 6,900 | 1,350 |
| 2025-02-27 | 1,354 | 1,355 | 1,349 | 1,354 | 4,800 | 1,354 |
| 2025-02-26 | 1,351 | 1,354 | 1,348 | 1,354 | 3,400 | 1,354 |
| 2025-02-25 | 1,349 | 1,353 | 1,348 | 1,351 | 5,000 | 1,351 |
| 2025-02-21 | 1,360 | 1,360 | 1,351 | 1,353 | 6,800 | 1,353 |
| 2025-02-20 | 1,376 | 1,389 | 1,361 | 1,361 | 7,400 | 1,361 |
| 2025-02-19 | 1,362 | 1,373 | 1,361 | 1,366 | 2,000 | 1,366 |
| 2025-02-18 | 1,370 | 1,376 | 1,361 | 1,369 | 2,500 | 1,369 |
| 2025-02-17 | 1,362 | 1,370 | 1,362 | 1,370 | 1,900 | 1,370 |
| 2025-02-14 | 1,365 | 1,365 | 1,360 | 1,361 | 3,400 | 1,361 |
| 2025-02-13 | 1,362 | 1,366 | 1,359 | 1,362 | 3,900 | 1,362 |
| 2025-02-12 | 1,370 | 1,373 | 1,357 | 1,365 | 3,400 | 1,365 |
| 2025-02-10 | 1,371 | 1,383 | 1,355 | 1,364 | 3,000 | 1,364 |
| 2025-02-07 | 1,366 | 1,380 | 1,366 | 1,366 | 2,900 | 1,366 |
| 2025-02-06 | 1,362 | 1,372 | 1,361 | 1,363 | 1,600 | 1,363 |
| 2025-02-05 | 1,387 | 1,387 | 1,361 | 1,362 | 2,300 | 1,362 |
| 2025-02-04 | 1,359 | 1,380 | 1,359 | 1,360 | 3,800 | 1,360 |
| 2025-02-03 | 1,385 | 1,398 | 1,356 | 1,356 | 5,900 | 1,356 |
| 2025-01-31 | 1,386 | 1,397 | 1,385 | 1,389 | 2,800 | 1,389 |
| 2025-01-30 | 1,420 | 1,425 | 1,375 | 1,390 | 8,100 | 1,390 |
| 2025-01-29 | 1,420 | 1,420 | 1,408 | 1,420 | 3,100 | 1,420 |
| 2025-01-28 | 1,411 | 1,420 | 1,399 | 1,413 | 5,100 | 1,413 |
| 2025-01-27 | 1,405 | 1,405 | 1,391 | 1,399 | 1,900 | 1,399 |
| 2025-01-24 | 1,394 | 1,398 | 1,382 | 1,391 | 1,000 | 1,391 |
| 2025-01-23 | 1,382 | 1,382 | 1,354 | 1,380 | 2,400 | 1,380 |
| 2025-01-22 | 1,371 | 1,383 | 1,370 | 1,370 | 1,500 | 1,370 |
| 2025-01-21 | 1,370 | 1,372 | 1,357 | 1,363 | 2,400 | 1,363 |
| 2025-01-20 | 1,361 | 1,382 | 1,346 | 1,357 | 2,900 | 1,357 |
| 2025-01-17 | 1,347 | 1,362 | 1,335 | 1,342 | 2,800 | 1,342 |
| 2025-01-16 | 1,371 | 1,375 | 1,350 | 1,350 | 3,200 | 1,350 |
| 2025-01-15 | 1,381 | 1,408 | 1,371 | 1,373 | 5,300 | 1,373 |
| 2025-01-14 | 1,385 | 1,410 | 1,380 | 1,381 | 2,500 | 1,381 |
| 2025-01-10 | 1,406 | 1,406 | 1,390 | 1,391 | 1,100 | 1,391 |
| 2025-01-09 | 1,420 | 1,445 | 1,400 | 1,400 | 3,800 | 1,400 |
| 2025-01-08 | 1,426 | 1,430 | 1,416 | 1,420 | 2,000 | 1,420 |
| 2025-01-07 | 1,432 | 1,457 | 1,422 | 1,426 | 5,200 | 1,426 |
| 2025-01-06 | 1,447 | 1,466 | 1,422 | 1,422 | 12,600 | 1,422 |
分割・併合履歴 ： [2021-02-25]1株→1.2株 [2020-09-29]1株→2株 [2002-03-26]1株→1.2株