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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,198 | 1,201 | 1,193 | 1,200 | 4,800 | 1,200 |
| 2025-07-10 | 1,201 | 1,201 | 1,190 | 1,192 | 16,700 | 1,192 |
| 2025-07-09 | 1,196 | 1,204 | 1,195 | 1,195 | 5,000 | 1,195 |
| 2025-07-08 | 1,204 | 1,204 | 1,193 | 1,193 | 6,000 | 1,193 |
| 2025-07-07 | 1,205 | 1,205 | 1,192 | 1,194 | 5,300 | 1,194 |
| 2025-07-04 | 1,210 | 1,210 | 1,196 | 1,197 | 6,900 | 1,197 |
| 2025-07-03 | 1,201 | 1,202 | 1,193 | 1,202 | 11,900 | 1,202 |
| 2025-07-02 | 1,198 | 1,218 | 1,195 | 1,205 | 10,100 | 1,205 |
| 2025-07-01 | 1,239 | 1,239 | 1,197 | 1,197 | 14,800 | 1,197 |
| 2025-06-30 | 1,241 | 1,241 | 1,208 | 1,215 | 14,300 | 1,215 |
| 2025-06-27 | 1,236 | 1,236 | 1,180 | 1,214 | 23,400 | 1,214 |
| 2025-06-26 | 1,208 | 1,226 | 1,208 | 1,226 | 9,200 | 1,226 |
| 2025-06-25 | 1,213 | 1,217 | 1,202 | 1,214 | 5,700 | 1,214 |
| 2025-06-24 | 1,205 | 1,218 | 1,197 | 1,218 | 9,500 | 1,218 |
| 2025-06-23 | 1,215 | 1,216 | 1,203 | 1,203 | 5,700 | 1,203 |
| 2025-06-20 | 1,211 | 1,212 | 1,207 | 1,210 | 5,100 | 1,210 |
| 2025-06-19 | 1,209 | 1,215 | 1,207 | 1,211 | 6,800 | 1,211 |
| 2025-06-18 | 1,207 | 1,209 | 1,202 | 1,208 | 4,100 | 1,208 |
| 2025-06-17 | 1,202 | 1,210 | 1,198 | 1,207 | 6,200 | 1,207 |
| 2025-06-16 | 1,200 | 1,202 | 1,193 | 1,202 | 5,400 | 1,202 |
| 2025-06-13 | 1,214 | 1,214 | 1,194 | 1,200 | 10,200 | 1,200 |
| 2025-06-12 | 1,202 | 1,211 | 1,202 | 1,210 | 10,200 | 1,210 |
| 2025-06-11 | 1,197 | 1,203 | 1,191 | 1,195 | 15,500 | 1,195 |
| 2025-06-10 | 1,188 | 1,195 | 1,181 | 1,186 | 7,400 | 1,186 |
| 2025-06-09 | 1,188 | 1,190 | 1,182 | 1,188 | 11,400 | 1,188 |
| 2025-06-06 | 1,169 | 1,177 | 1,169 | 1,176 | 8,300 | 1,176 |
| 2025-06-05 | 1,173 | 1,176 | 1,161 | 1,163 | 5,500 | 1,163 |
| 2025-06-04 | 1,175 | 1,183 | 1,172 | 1,172 | 4,300 | 1,172 |
| 2025-06-03 | 1,168 | 1,184 | 1,163 | 1,173 | 17,600 | 1,173 |
| 2025-06-02 | 1,181 | 1,181 | 1,159 | 1,160 | 14,200 | 1,160 |
| 2025-05-30 | 1,176 | 1,178 | 1,173 | 1,178 | 5,800 | 1,178 |
| 2025-05-29 | 1,190 | 1,195 | 1,175 | 1,183 | 12,800 | 1,183 |
| 2025-05-28 | 1,190 | 1,190 | 1,172 | 1,180 | 17,400 | 1,180 |
| 2025-05-27 | 1,166 | 1,171 | 1,157 | 1,171 | 10,000 | 1,171 |
| 2025-05-26 | 1,171 | 1,171 | 1,159 | 1,161 | 15,600 | 1,161 |
| 2025-05-23 | 1,170 | 1,173 | 1,168 | 1,168 | 14,000 | 1,168 |
| 2025-05-22 | 1,172 | 1,173 | 1,167 | 1,167 | 7,700 | 1,167 |
| 2025-05-21 | 1,172 | 1,175 | 1,167 | 1,172 | 8,000 | 1,172 |
| 2025-05-20 | 1,183 | 1,192 | 1,171 | 1,171 | 19,500 | 1,171 |
| 2025-05-19 | 1,178 | 1,188 | 1,178 | 1,187 | 9,300 | 1,187 |
| 2025-05-16 | 1,198 | 1,203 | 1,186 | 1,188 | 9,100 | 1,188 |
| 2025-05-15 | 1,203 | 1,207 | 1,198 | 1,198 | 9,300 | 1,198 |
| 2025-05-14 | 1,230 | 1,230 | 1,201 | 1,206 | 11,800 | 1,206 |
| 2025-05-13 | 1,260 | 1,261 | 1,233 | 1,233 | 10,700 | 1,233 |
| 2025-05-12 | 1,240 | 1,261 | 1,240 | 1,254 | 12,700 | 1,254 |
| 2025-05-09 | 1,228 | 1,237 | 1,213 | 1,229 | 9,300 | 1,229 |
| 2025-05-08 | 1,222 | 1,223 | 1,210 | 1,223 | 3,900 | 1,223 |
| 2025-05-07 | 1,230 | 1,235 | 1,219 | 1,220 | 6,400 | 1,220 |
| 2025-05-02 | 1,261 | 1,261 | 1,215 | 1,232 | 17,000 | 1,232 |
| 2025-05-01 | 1,268 | 1,294 | 1,187 | 1,255 | 70,900 | 1,255 |
| 2025-04-30 | 1,261 | 1,266 | 1,236 | 1,263 | 17,400 | 1,263 |
| 2025-04-28 | 1,231 | 1,285 | 1,218 | 1,285 | 18,100 | 1,285 |
| 2025-04-25 | 1,212 | 1,221 | 1,207 | 1,218 | 4,600 | 1,218 |
| 2025-04-24 | 1,231 | 1,236 | 1,211 | 1,212 | 25,800 | 1,212 |
| 2025-04-23 | 1,235 | 1,235 | 1,220 | 1,226 | 7,400 | 1,226 |
| 2025-04-22 | 1,227 | 1,230 | 1,221 | 1,228 | 5,000 | 1,228 |
| 2025-04-21 | 1,218 | 1,220 | 1,213 | 1,218 | 7,200 | 1,218 |
| 2025-04-18 | 1,197 | 1,204 | 1,188 | 1,204 | 6,300 | 1,204 |
| 2025-04-17 | 1,188 | 1,192 | 1,188 | 1,192 | 2,000 | 1,192 |
| 2025-04-16 | 1,186 | 1,196 | 1,186 | 1,190 | 3,400 | 1,190 |
| 2025-04-15 | 1,189 | 1,200 | 1,181 | 1,181 | 8,700 | 1,181 |
| 2025-04-14 | 1,161 | 1,192 | 1,160 | 1,189 | 11,600 | 1,189 |
| 2025-04-11 | 1,129 | 1,149 | 1,115 | 1,145 | 9,000 | 1,145 |
| 2025-04-10 | 1,131 | 1,154 | 1,124 | 1,144 | 21,900 | 1,144 |
| 2025-04-09 | 1,132 | 1,132 | 1,102 | 1,115 | 13,400 | 1,115 |
| 2025-04-08 | 1,111 | 1,138 | 1,106 | 1,138 | 18,600 | 1,138 |
| 2025-04-07 | 1,054 | 1,108 | 1,052 | 1,086 | 32,500 | 1,086 |
| 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