6192 ハイアス・アンド・カンパニー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	104	106	103	106	41,800	106
2022-12-29	103	105	102	103	73,400	103
2022-12-28	106	106	102	103	155,100	103
2022-12-27	106	110	106	106	134,000	106
2022-12-26	110	110	105	107	156,100	107
2022-12-23	113	113	105	110	134,400	110
2022-12-22	114	114	112	114	19,000	114
2022-12-21	113	115	112	114	38,500	114
2022-12-20	117	117	113	115	112,200	115
2022-12-19	116	118	114	117	41,000	117
2022-12-16	119	120	116	116	35,200	116
2022-12-15	120	121	118	120	68,400	120
2022-12-14	122	122	120	120	34,800	120
2022-12-13	120	122	120	122	16,800	122
2022-12-12	122	122	120	122	13,300	122
2022-12-09	122	122	119	121	50,800	121
2022-12-08	122	123	121	122	16,500	122
2022-12-07	122	123	120	123	18,200	123
2022-12-06	122	123	121	122	13,700	122
2022-12-05	123	124	118	121	122,200	121
2022-12-02	123	124	123	123	29,500	123
2022-12-01	125	125	123	123	39,900	123
2022-11-30	124	125	123	125	49,300	125
2022-11-29	123	124	121	122	69,500	122
2022-11-28	124	125	122	125	43,400	125
2022-11-25	121	124	120	123	43,400	123
2022-11-24	123	123	120	121	30,900	121
2022-11-22	120	124	119	121	73,800	121
2022-11-21	121	121	119	121	16,800	121
2022-11-18	120	120	119	120	19,100	120
2022-11-17	119	120	118	120	46,500	120
2022-11-16	120	120	117	120	76,300	120
2022-11-15	114	121	114	120	153,900	120
2022-11-14	114	116	113	115	132,100	115
2022-11-11	114	116	113	114	90,800	114
2022-11-10	115	115	113	115	75,500	115
2022-11-09	115	115	113	115	25,700	115
2022-11-08	114	115	113	115	45,600	115
2022-11-07	115	115	114	115	18,300	115
2022-11-04	114	116	114	114	78,400	114
2022-11-02	114	116	114	116	55,000	116
2022-11-01	115	115	113	115	27,100	115
2022-10-31	115	115	113	115	15,100	115
2022-10-28	113	115	113	114	46,600	114
2022-10-27	113	116	113	113	38,500	113
2022-10-26	114	114	113	114	71,600	114
2022-10-25	115	115	113	114	47,300	114
2022-10-24	117	117	113	114	103,000	114
2022-10-21	120	120	115	116	121,000	116
2022-10-20	114	135	114	119	797,600	119
2022-10-19	114	115	114	114	15,600	114
2022-10-18	114	116	114	114	31,700	114
2022-10-17	114	116	113	113	26,000	113
2022-10-14	115	116	113	116	21,600	116
2022-10-13	116	118	112	114	34,000	114
2022-10-12	116	117	115	116	7,200	116
2022-10-11	119	119	114	115	21,100	115
2022-10-07	120	121	119	119	19,600	119
2022-10-06	119	120	118	119	18,200	119
2022-10-05	119	120	117	119	20,100	119
2022-10-04	116	120	116	119	30,100	119
2022-10-03	112	117	112	117	34,000	117
2022-09-30	116	116	113	113	54,800	113
2022-09-29	122	122	116	117	47,500	117
2022-09-28	123	123	117	121	59,800	121
2022-09-27	123	125	122	123	19,300	123
2022-09-26	127	127	121	124	36,200	124
2022-09-22	122	127	121	125	111,400	125
2022-09-21	125	126	123	124	65,500	124
2022-09-20	131	131	126	128	44,700	128
2022-09-16	133	134	128	129	87,000	129
2022-09-15	136	137	133	133	24,300	133
2022-09-14	136	137	133	135	118,800	135
2022-09-13	138	139	136	138	42,300	138
2022-09-12	139	140	136	138	40,800	138
2022-09-09	139	139	137	139	38,200	139
2022-09-08	140	141	138	139	56,700	139
2022-09-07	137	140	134	140	62,100	140
2022-09-06	135	138	135	138	39,100	138
2022-09-05	138	138	135	135	64,600	135
2022-09-02	140	141	136	139	90,800	139
2022-09-01	142	144	140	140	77,300	140
2022-08-31	140	145	140	144	147,800	144
2022-08-30	141	143	139	140	132,100	140
2022-08-29	144	145	140	141	107,900	141
2022-08-26	147	147	144	145	82,100	145
2022-08-25	149	150	144	146	142,100	146
2022-08-24	148	149	146	149	68,500	149
2022-08-23	152	152	147	149	95,900	149
2022-08-22	149	152	149	151	84,900	151
2022-08-19	143	155	143	149	277,000	149
2022-08-18	145	146	143	146	37,500	146
2022-08-17	142	146	142	145	63,300	145
2022-08-16	139	146	139	141	95,800	141
2022-08-15	143	144	139	139	123,100	139
2022-08-12	146	147	144	146	116,400	146
2022-08-10	146	146	143	145	28,400	145
2022-08-09	144	147	143	144	29,100	144
2022-08-08	144	146	141	146	30,700	146
2022-08-05	144	146	142	144	46,900	144
2022-08-04	140	144	139	144	61,700	144
2022-08-03	140	141	137	140	118,300	140
2022-08-02	140	144	140	140	104,600	140
2022-08-01	146	149	141	142	289,700	142
2022-07-29	147	152	144	148	616,900	148
2022-07-28	160	174	149	149	5,503,100	149
2022-07-27	137	140	135	140	34,800	140
2022-07-26	136	144	131	137	100,300	137
2022-07-25	137	137	130	131	51,000	131
2022-07-22	138	139	136	136	56,100	136
2022-07-21	138	140	138	138	31,600	138
2022-07-20	138	141	138	140	61,100	140
2022-07-19	138	138	136	138	46,900	138
2022-07-15	138	139	137	137	46,900	137
2022-07-14	135	139	135	139	86,400	139
2022-07-13	133	135	133	135	26,000	135
2022-07-12	134	134	132	134	11,700	134
2022-07-11	137	137	133	135	68,500	135
2022-07-08	131	135	131	134	62,500	134
2022-07-07	132	134	130	132	35,300	132
2022-07-06	131	133	130	132	25,300	132
2022-07-05	131	133	130	131	41,000	131
2022-07-04	131	132	129	132	18,900	132
2022-07-01	129	132	129	130	25,300	130
2022-06-30	133	134	130	130	59,100	130
2022-06-29	132	134	131	134	31,200	134
2022-06-28	133	134	130	133	49,100	133
2022-06-27	133	134	130	134	90,600	134
2022-06-24	129	133	128	133	42,500	133
2022-06-23	130	139	127	129	226,600	129
2022-06-22	129	131	125	127	93,500	127
2022-06-21	121	128	121	128	37,200	128
2022-06-20	126	126	119	121	104,900	121
2022-06-17	124	127	122	126	61,400	126
2022-06-16	128	129	125	128	97,700	128
2022-06-15	126	129	126	126	16,600	126
2022-06-14	129	130	127	127	105,800	127
2022-06-13	132	132	129	130	71,800	130
2022-06-10	133	135	133	133	66,800	133
2022-06-09	134	135	131	135	141,800	135
2022-06-08	132	134	131	134	40,600	134
2022-06-07	131	133	129	132	65,000	132
2022-06-06	127	131	127	130	103,800	130
2022-06-03	127	128	125	127	55,000	127
2022-06-02	129	129	125	127	99,000	127
2022-06-01	130	131	128	129	61,000	129
2022-05-31	128	130	127	130	108,900	130
2022-05-30	129	132	128	129	82,400	129
2022-05-27	129	134	127	131	298,100	131
2022-05-26	131	132	128	131	126,900	131
2022-05-25	131	132	128	131	154,300	131
2022-05-24	134	134	131	131	67,500	131
2022-05-23	131	136	130	136	166,900	136
2022-05-20	132	133	127	131	180,000	131
2022-05-19	130	135	129	132	168,000	132
2022-05-18	135	138	133	134	154,600	134
2022-05-17	133	139	133	137	204,700	137
2022-05-16	130	137	130	135	157,200	135
2022-05-13	130	135	129	132	149,600	132
2022-05-12	142	146	129	129	599,000	129
2022-05-11	134	140	134	135	213,600	135
2022-05-10	131	135	129	133	125,700	133
2022-05-09	141	141	131	131	308,300	131
2022-05-06	128	146	128	134	1,059,700	134
2022-05-02	128	131	126	129	174,900	129
2022-04-28	130	145	130	130	1,008,500	130
2022-04-27	134	135	128	130	690,500	130
2022-04-26	125	168	125	134	7,690,400	134
2022-04-25	123	130	121	124	245,100	124
2022-04-22	132	135	127	127	521,500	127
2022-04-21	154	159	135	137	2,089,300	137
2022-04-20	125	166	118	159	6,802,300	159
2022-04-19	115	128	114	120	336,500	120
2022-04-18	116	116	113	113	32,800	113
2022-04-15	116	116	114	115	14,900	115
2022-04-14	115	117	115	115	13,800	115
2022-04-13	115	117	114	115	21,800	115
2022-04-12	115	117	113	114	63,400	114
2022-04-11	121	121	116	116	47,100	116
2022-04-08	119	122	116	119	58,200	119
2022-04-07	119	120	115	116	69,400	116
2022-04-06	122	123	119	121	74,000	121
2022-04-05	120	124	119	124	96,300	124
2022-04-04	120	121	116	119	74,500	119
2022-04-01	116	119	115	116	89,200	116
2022-03-31	121	121	118	118	83,900	118
2022-03-30	117	125	117	122	167,400	122
2022-03-29	110	121	108	119	216,400	119
2022-03-28	114	115	109	110	197,100	110
2022-03-25	118	123	114	114	339,900	114
2022-03-24	114	129	112	118	2,140,500	118
2022-03-23	109	109	106	109	44,300	109
2022-03-22	110	110	106	106	28,600	106
2022-03-18	107	111	106	110	89,400	110
2022-03-17	105	109	105	108	127,900	108
2022-03-16	106	106	103	104	46,500	104
2022-03-15	105	105	103	105	36,700	105
2022-03-14	105	107	104	105	31,500	105
2022-03-11	106	107	104	105	53,700	105
2022-03-10	106	110	105	109	138,400	109
2022-03-09	104	108	103	106	187,100	106
2022-03-08	111	112	106	106	68,000	106
2022-03-07	115	115	110	112	70,600	112
2022-03-04	120	120	116	116	32,500	116
2022-03-03	121	123	119	119	38,400	119
2022-03-02	122	124	120	120	84,400	120
2022-03-01	119	124	119	123	77,800	123
2022-02-28	118	120	116	118	88,200	118
2022-02-25	110	117	110	114	75,600	114
2022-02-24	115	116	108	109	87,000	109
2022-02-22	114	117	113	115	39,500	115
2022-02-21	117	118	115	115	50,700	115
2022-02-18	120	121	116	119	73,700	119
2022-02-17	122	126	119	121	53,500	121
2022-02-16	119	123	119	120	46,000	120
2022-02-15	123	123	118	118	96,300	118
2022-02-14	129	129	123	123	84,500	123
2022-02-10	130	133	129	131	58,500	131
2022-02-09	131	134	129	131	30,900	131
2022-02-08	134	134	126	129	92,000	129
2022-02-07	131	139	130	136	171,500	136
2022-02-04	131	133	126	131	55,500	131
2022-02-03	131	134	129	131	82,300	131
2022-02-02	128	134	127	133	98,200	133
2022-02-01	124	129	122	127	232,100	127
2022-01-31	116	122	115	120	183,600	120
2022-01-28	120	121	114	118	249,100	118
2022-01-27	134	134	117	120	718,300	120
2022-01-26	138	141	136	137	67,200	137
2022-01-25	141	141	134	136	112,900	136
2022-01-24	143	143	137	143	93,000	143
2022-01-21	139	145	137	145	215,300	145
2022-01-20	126	147	126	143	547,400	143
2022-01-19	147	169	129	129	1,739,200	129
2022-01-18	143	146	140	142	171,500	142
2022-01-17	147	147	140	142	146,100	142
2022-01-14	151	152	142	147	218,500	147
2022-01-13	157	158	154	155	45,000	155
2022-01-12	157	164	156	159	95,200	159
2022-01-11	153	156	150	156	116,700	156
2022-01-07	155	160	149	153	343,600	153
2022-01-06	161	161	152	157	212,100	157
2022-01-05	165	167	161	163	136,000	163
2022-01-04	174	174	166	167	106,600	167

分割・併合履歴： [2018-02-26]1株→3株 [2017-04-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31