4299 (株)ハイマックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,377 | 1,379 | 1,371 | 1,379 | 4,000 | 1,379 |
| 2024-04-25 | 1,378 | 1,387 | 1,376 | 1,376 | 2,300 | 1,376 |
| 2024-04-24 | 1,375 | 1,386 | 1,375 | 1,378 | 5,300 | 1,378 |
| 2024-04-23 | 1,381 | 1,381 | 1,370 | 1,375 | 2,000 | 1,375 |
| 2024-04-22 | 1,378 | 1,380 | 1,368 | 1,373 | 4,500 | 1,373 |
| 2024-04-19 | 1,384 | 1,384 | 1,371 | 1,371 | 8,800 | 1,371 |
| 2024-04-18 | 1,389 | 1,389 | 1,383 | 1,388 | 2,500 | 1,388 |
| 2024-04-17 | 1,385 | 1,391 | 1,385 | 1,385 | 4,300 | 1,385 |
| 2024-04-16 | 1,393 | 1,394 | 1,383 | 1,385 | 5,000 | 1,385 |
| 2024-04-15 | 1,389 | 1,399 | 1,389 | 1,393 | 3,000 | 1,393 |
| 2024-04-12 | 1,391 | 1,403 | 1,390 | 1,398 | 6,100 | 1,398 |
| 2024-04-11 | 1,403 | 1,403 | 1,392 | 1,395 | 2,400 | 1,395 |
| 2024-04-10 | 1,410 | 1,410 | 1,397 | 1,408 | 2,000 | 1,408 |
| 2024-04-09 | 1,402 | 1,411 | 1,398 | 1,411 | 2,900 | 1,411 |
| 2024-04-08 | 1,409 | 1,410 | 1,391 | 1,399 | 8,100 | 1,399 |
| 2024-04-05 | 1,375 | 1,415 | 1,375 | 1,409 | 5,900 | 1,409 |
| 2024-04-04 | 1,387 | 1,395 | 1,385 | 1,386 | 7,000 | 1,386 |
| 2024-04-03 | 1,389 | 1,395 | 1,380 | 1,387 | 7,500 | 1,387 |
| 2024-04-02 | 1,408 | 1,408 | 1,395 | 1,395 | 7,800 | 1,395 |
| 2024-04-01 | 1,418 | 1,428 | 1,410 | 1,410 | 6,400 | 1,410 |
| 2024-03-29 | 1,417 | 1,438 | 1,414 | 1,426 | 6,700 | 1,426 |
| 2024-03-28 | 1,430 | 1,446 | 1,416 | 1,439 | 59,800 | 1,439 |
| 2024-03-27 | 1,468 | 1,505 | 1,466 | 1,505 | 106,800 | 1,505 |
| 2024-03-26 | 1,485 | 1,485 | 1,471 | 1,477 | 11,900 | 1,477 |
| 2024-03-25 | 1,490 | 1,503 | 1,490 | 1,495 | 9,000 | 1,495 |
| 2024-03-22 | 1,470 | 1,482 | 1,469 | 1,482 | 6,000 | 1,482 |
| 2024-03-21 | 1,469 | 1,470 | 1,463 | 1,470 | 5,200 | 1,470 |
| 2024-03-19 | 1,461 | 1,465 | 1,445 | 1,465 | 5,500 | 1,465 |
| 2024-03-18 | 1,448 | 1,464 | 1,443 | 1,462 | 6,700 | 1,462 |
| 2024-03-15 | 1,440 | 1,449 | 1,434 | 1,448 | 5,200 | 1,448 |
| 2024-03-14 | 1,429 | 1,440 | 1,427 | 1,440 | 13,500 | 1,440 |
| 2024-03-13 | 1,450 | 1,469 | 1,420 | 1,428 | 49,200 | 1,428 |
| 2024-03-12 | 1,402 | 1,440 | 1,402 | 1,440 | 53,900 | 1,440 |
| 2024-03-11 | 1,426 | 1,437 | 1,412 | 1,418 | 78,000 | 1,418 |
| 2024-03-08 | 1,404 | 1,428 | 1,404 | 1,428 | 42,400 | 1,428 |
| 2024-03-07 | 1,421 | 1,428 | 1,410 | 1,412 | 8,600 | 1,412 |
| 2024-03-06 | 1,395 | 1,430 | 1,395 | 1,412 | 42,500 | 1,412 |
| 2024-03-05 | 1,408 | 1,414 | 1,400 | 1,408 | 3,100 | 1,408 |
| 2024-03-04 | 1,423 | 1,423 | 1,406 | 1,411 | 5,900 | 1,411 |
| 2024-03-01 | 1,419 | 1,425 | 1,412 | 1,420 | 3,300 | 1,420 |
| 2024-02-29 | 1,437 | 1,437 | 1,420 | 1,420 | 4,600 | 1,420 |
| 2024-02-28 | 1,415 | 1,425 | 1,413 | 1,425 | 7,600 | 1,425 |
| 2024-02-27 | 1,409 | 1,414 | 1,409 | 1,413 | 5,300 | 1,413 |
| 2024-02-26 | 1,405 | 1,412 | 1,403 | 1,404 | 5,000 | 1,404 |
| 2024-02-22 | 1,404 | 1,406 | 1,400 | 1,406 | 3,600 | 1,406 |
| 2024-02-21 | 1,398 | 1,400 | 1,396 | 1,396 | 2,400 | 1,396 |
| 2024-02-20 | 1,408 | 1,408 | 1,396 | 1,398 | 4,400 | 1,398 |
| 2024-02-19 | 1,404 | 1,404 | 1,393 | 1,402 | 2,800 | 1,402 |
| 2024-02-16 | 1,407 | 1,407 | 1,391 | 1,404 | 5,700 | 1,404 |
| 2024-02-15 | 1,393 | 1,394 | 1,390 | 1,391 | 3,600 | 1,391 |
| 2024-02-14 | 1,396 | 1,402 | 1,393 | 1,394 | 5,700 | 1,394 |
| 2024-02-13 | 1,407 | 1,407 | 1,399 | 1,407 | 3,500 | 1,407 |
| 2024-02-09 | 1,401 | 1,401 | 1,391 | 1,393 | 7,600 | 1,393 |
| 2024-02-08 | 1,411 | 1,413 | 1,402 | 1,409 | 2,000 | 1,409 |
| 2024-02-07 | 1,411 | 1,415 | 1,402 | 1,402 | 4,700 | 1,402 |
| 2024-02-06 | 1,418 | 1,418 | 1,412 | 1,412 | 1,400 | 1,412 |
| 2024-02-05 | 1,415 | 1,422 | 1,414 | 1,414 | 2,900 | 1,414 |
| 2024-02-02 | 1,427 | 1,427 | 1,413 | 1,414 | 2,700 | 1,414 |
| 2024-02-01 | 1,446 | 1,446 | 1,413 | 1,413 | 4,700 | 1,413 |
| 2024-01-31 | 1,427 | 1,438 | 1,411 | 1,438 | 5,100 | 1,438 |
| 2024-01-30 | 1,424 | 1,424 | 1,414 | 1,421 | 4,500 | 1,421 |
| 2024-01-29 | 1,412 | 1,419 | 1,411 | 1,419 | 3,600 | 1,419 |
| 2024-01-26 | 1,410 | 1,421 | 1,407 | 1,411 | 4,100 | 1,411 |
| 2024-01-25 | 1,434 | 1,434 | 1,410 | 1,410 | 3,500 | 1,410 |
| 2024-01-24 | 1,444 | 1,444 | 1,408 | 1,409 | 5,800 | 1,409 |
| 2024-01-23 | 1,430 | 1,444 | 1,426 | 1,444 | 3,500 | 1,444 |
| 2024-01-22 | 1,420 | 1,420 | 1,416 | 1,416 | 1,800 | 1,416 |
| 2024-01-19 | 1,408 | 1,423 | 1,404 | 1,420 | 3,600 | 1,420 |
| 2024-01-18 | 1,420 | 1,434 | 1,413 | 1,413 | 3,900 | 1,413 |
| 2024-01-17 | 1,428 | 1,437 | 1,423 | 1,423 | 3,000 | 1,423 |
| 2024-01-16 | 1,443 | 1,443 | 1,427 | 1,428 | 3,800 | 1,428 |
| 2024-01-15 | 1,445 | 1,465 | 1,442 | 1,453 | 8,600 | 1,453 |
| 2024-01-12 | 1,451 | 1,451 | 1,439 | 1,443 | 2,400 | 1,443 |
| 2024-01-11 | 1,438 | 1,457 | 1,425 | 1,451 | 7,500 | 1,451 |
| 2024-01-10 | 1,435 | 1,443 | 1,430 | 1,431 | 2,900 | 1,431 |
| 2024-01-09 | 1,450 | 1,455 | 1,435 | 1,435 | 5,000 | 1,435 |
| 2024-01-05 | 1,453 | 1,456 | 1,440 | 1,448 | 4,700 | 1,448 |
| 2024-01-04 | 1,426 | 1,447 | 1,407 | 1,445 | 4,600 | 1,445 |
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
