6192 ハイアス・アンド・カンパニー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	101	104	101	103	98,100	103
2023-12-28	98	103	98	103	133,900	103
2023-12-27	95	100	93	99	189,200	99
2023-12-26	99	100	96	98	62,200	98
2023-12-25	99	99	95	98	110,100	98
2023-12-22	95	105	95	100	461,600	100
2023-12-21	93	97	92	96	84,700	96
2023-12-20	91	95	91	93	169,000	93
2023-12-19	91	92	90	91	110,500	91
2023-12-18	91	93	91	91	67,700	91
2023-12-15	91	93	91	93	27,900	93
2023-12-14	93	94	92	92	46,700	92
2023-12-13	91	93	90	93	54,800	93
2023-12-12	91	93	90	91	82,200	91
2023-12-11	90	92	89	92	47,500	92
2023-12-08	91	92	89	90	76,300	90
2023-12-07	92	93	91	91	89,500	91
2023-12-06	93	95	93	93	80,100	93
2023-12-05	92	94	91	93	99,300	93
2023-12-04	100	100	92	92	361,600	92
2023-12-01	99	100	98	98	107,300	98
2023-11-30	103	103	98	99	194,600	99
2023-11-29	100	103	98	102	296,100	102
2023-11-28	101	102	97	100	370,400	100
2023-11-27	109	109	99	100	547,200	100
2023-11-24	111	111	103	106	603,200	106
2023-11-22	110	112	108	109	261,200	109
2023-11-21	108	112	105	108	601,000	108
2023-11-20	102	114	100	108	1,315,800	108
2023-11-17	112	112	100	101	1,317,600	101
2023-11-16	89	110	86	110	2,407,800	110
2023-11-15	91	103	87	89	2,145,300	89
2023-11-14	89	93	86	86	172,600	86
2023-11-13	92	92	86	89	121,700	89
2023-11-10	90	92	89	91	59,900	91
2023-11-09	89	90	89	90	53,200	90
2023-11-08	87	92	87	88	152,000	88
2023-11-07	88	88	86	86	61,800	86
2023-11-06	87	90	85	88	156,700	88
2023-11-02	83	86	83	86	33,200	86
2023-11-01	86	86	82	83	45,900	83
2023-10-31	83	87	83	84	91,600	84
2023-10-30	83	85	83	85	27,200	85
2023-10-27	84	86	83	84	100,400	84
2023-10-26	86	86	84	84	84,300	84
2023-10-25	89	89	85	87	167,700	87
2023-10-24	89	91	84	89	346,100	89
2023-10-23	92	92	88	91	362,800	91
2023-10-20	93	93	88	92	669,800	92
2023-10-19	105	108	93	95	3,371,500	95
2023-10-18	105	105	103	105	1,230,400	105
2023-10-17	76	76	73	75	66,300	75
2023-10-16	78	78	75	75	54,300	75
2023-10-13	83	83	78	79	103,300	79
2023-10-12	82	83	82	83	3,200	83
2023-10-11	82	83	82	82	7,000	82
2023-10-10	83	83	82	83	7,200	83
2023-10-06	80	82	80	82	11,400	82
2023-10-05	81	82	80	82	18,600	82
2023-10-04	81	81	79	81	73,200	81
2023-10-03	84	84	81	82	95,400	82
2023-10-02	86	86	84	84	18,700	84
2023-09-29	84	86	84	85	14,700	85
2023-09-28	81	85	81	84	103,900	84
2023-09-27	84	85	83	85	25,000	85
2023-09-26	86	86	83	84	18,900	84
2023-09-25	83	85	83	85	39,300	85
2023-09-22	83	86	83	85	45,400	85
2023-09-21	86	87	83	85	96,300	85
2023-09-20	88	88	85	86	112,800	86
2023-09-19	91	91	87	88	95,900	88
2023-09-15	89	91	89	90	41,700	90
2023-09-14	89	91	89	91	24,800	91
2023-09-13	90	90	89	89	27,000	89
2023-09-12	92	92	89	90	52,300	90
2023-09-11	93	93	92	92	45,800	92
2023-09-08	91	93	91	93	40,000	93
2023-09-07	91	92	91	92	9,800	92
2023-09-06	92	93	91	93	9,300	93
2023-09-05	92	92	92	92	19,300	92
2023-09-04	91	92	91	92	22,300	92
2023-09-01	91	92	91	91	7,000	91
2023-08-31	91	92	90	91	36,600	91
2023-08-30	91	92	89	92	73,400	92
2023-08-29	89	91	89	90	49,700	90
2023-08-28	89	89	88	89	41,000	89
2023-08-25	87	89	87	89	33,700	89
2023-08-24	88	88	87	88	11,100	88
2023-08-23	88	89	87	87	31,600	87
2023-08-22	89	89	88	89	4,500	89
2023-08-21	88	89	87	88	27,700	88
2023-08-18	87	89	87	88	68,300	88
2023-08-17	90	91	87	90	69,800	90
2023-08-16	91	92	90	90	20,200	90
2023-08-15	93	93	91	91	44,000	91
2023-08-14	93	93	91	91	24,300	91
2023-08-10	95	95	92	92	63,400	92
2023-08-09	93	95	91	95	99,200	95
2023-08-08	95	95	93	93	26,800	93
2023-08-07	95	95	93	95	36,700	95
2023-08-04	95	95	94	95	11,300	95
2023-08-03	95	95	94	94	34,600	94
2023-08-02	96	96	94	95	40,300	95
2023-08-01	96	96	95	95	6,000	95
2023-07-31	96	96	95	96	2,100	96
2023-07-28	97	97	95	96	40,800	96
2023-07-27	97	97	96	97	2,600	97
2023-07-26	98	98	96	97	9,400	97
2023-07-25	98	98	97	97	3,400	97
2023-07-24	97	98	96	97	8,600	97
2023-07-21	97	97	95	97	15,200	97
2023-07-20	96	97	96	96	7,200	96
2023-07-19	97	97	96	97	28,600	97
2023-07-18	97	97	96	97	10,900	97
2023-07-14	97	97	97	97	17,300	97
2023-07-13	98	98	95	98	98,100	98
2023-07-12	99	99	97	97	84,700	97
2023-07-11	101	101	98	99	56,900	99
2023-07-10	99	100	98	99	12,100	99
2023-07-07	99	99	98	99	12,900	99
2023-07-06	99	100	99	99	17,100	99
2023-07-05	100	100	99	99	21,800	99
2023-07-04	101	101	100	100	5,900	100
2023-07-03	100	101	99	101	18,100	101
2023-06-30	100	100	99	99	20,900	99
2023-06-29	99	100	98	99	57,600	99
2023-06-28	99	100	99	99	8,300	99
2023-06-27	100	100	97	98	58,700	98
2023-06-26	101	101	99	100	14,400	100
2023-06-23	99	101	99	100	55,400	100
2023-06-22	101	101	99	99	22,000	99
2023-06-21	101	101	100	101	14,100	101
2023-06-20	101	101	99	100	19,800	100
2023-06-19	100	101	100	101	25,100	101
2023-06-16	99	100	99	99	6,700	99
2023-06-15	100	100	97	99	38,400	99
2023-06-14	100	101	99	100	14,400	100
2023-06-13	100	101	99	100	16,900	100
2023-06-12	100	101	99	100	29,200	100
2023-06-09	100	101	98	100	14,300	100
2023-06-08	100	102	97	100	82,600	100
2023-06-07	101	101	99	100	12,100	100
2023-06-06	98	101	98	101	36,000	101
2023-06-05	99	100	99	99	11,600	99
2023-06-02	99	100	99	99	5,100	99
2023-06-01	98	100	98	99	14,400	99
2023-05-31	99	100	98	99	23,100	99
2023-05-30	99	101	99	99	19,100	99
2023-05-29	100	102	97	99	142,300	99
2023-05-26	102	102	100	101	18,900	101
2023-05-25	101	101	100	101	11,000	101
2023-05-24	101	101	100	101	5,800	101
2023-05-23	101	101	100	101	14,800	101
2023-05-22	99	101	99	100	5,100	100
2023-05-19	100	101	99	99	27,500	99
2023-05-18	100	101	99	99	38,200	99
2023-05-17	99	101	99	100	7,400	100
2023-05-16	102	103	99	100	55,500	100
2023-05-15	99	104	99	102	81,300	102
2023-05-12	106	107	97	103	323,600	103
2023-05-11	107	108	106	108	8,200	108
2023-05-10	108	108	107	107	8,000	107
2023-05-09	107	108	107	108	19,500	108
2023-05-08	108	108	106	107	13,200	107
2023-05-02	106	108	106	108	22,000	108
2023-05-01	107	108	106	108	29,600	108
2023-04-28	106	108	106	108	32,400	108
2023-04-27	105	106	105	106	13,400	106
2023-04-26	106	106	105	105	23,400	105
2023-04-25	106	106	105	105	36,000	105
2023-04-24	106	106	105	105	21,600	105
2023-04-21	105	106	105	105	38,400	105
2023-04-20	107	107	106	106	46,300	106
2023-04-19	107	108	107	107	40,100	107
2023-04-18	108	108	107	108	15,400	108
2023-04-17	107	107	106	107	63,600	107
2023-04-14	108	108	106	107	30,800	107
2023-04-13	108	109	107	108	75,200	108
2023-04-12	109	110	108	109	31,600	109
2023-04-11	107	110	106	109	122,600	109
2023-04-10	106	107	106	107	28,200	107
2023-04-07	106	107	105	106	33,600	106
2023-04-06	105	107	105	107	73,700	107
2023-04-05	108	108	105	107	164,300	107
2023-04-04	109	109	107	109	50,400	109
2023-04-03	109	110	107	109	201,700	109
2023-03-31	109	110	108	110	53,000	110
2023-03-30	112	112	108	108	121,700	108
2023-03-29	112	112	110	111	88,500	111
2023-03-28	111	112	109	112	527,400	112
2023-03-27	115	116	110	112	425,000	112
2023-03-24	114	116	112	114	603,800	114
2023-03-23	138	138	112	113	2,329,200	113
2023-03-22	134	143	133	138	341,500	138
2023-03-20	134	134	131	134	95,600	134
2023-03-17	127	134	125	134	223,400	134
2023-03-16	125	127	122	127	105,200	127
2023-03-15	130	131	124	126	391,300	126
2023-03-14	121	136	119	125	916,300	125
2023-03-13	119	120	117	120	192,200	120
2023-03-10	120	121	118	121	226,200	121
2023-03-09	113	123	112	122	844,300	122
2023-03-08	110	112	109	112	132,700	112
2023-03-07	111	111	108	110	85,000	110
2023-03-06	111	111	110	110	13,000	110
2023-03-03	110	111	110	111	16,200	111
2023-03-02	111	111	109	111	78,300	111
2023-03-01	111	111	110	111	34,600	111
2023-02-28	112	113	109	111	151,600	111
2023-02-27	114	114	111	112	38,600	112
2023-02-24	109	115	108	113	131,800	113
2023-02-22	110	110	108	109	54,300	109
2023-02-21	108	110	108	109	64,300	109
2023-02-20	109	109	107	108	31,000	108
2023-02-17	109	109	107	109	45,400	109
2023-02-16	108	110	107	110	14,000	110
2023-02-15	108	109	104	109	88,100	109
2023-02-14	109	110	108	110	39,100	110
2023-02-13	110	110	107	109	21,900	109
2023-02-10	110	111	108	109	40,800	109
2023-02-09	109	110	108	110	18,400	110
2023-02-08	110	111	108	109	48,100	109
2023-02-07	111	111	108	110	27,700	110
2023-02-06	110	110	109	110	10,300	110
2023-02-03	110	111	109	109	17,800	109
2023-02-02	110	111	110	110	12,300	110
2023-02-01	111	111	110	110	16,500	110
2023-01-31	112	112	110	111	26,400	111
2023-01-30	111	112	110	112	39,500	112
2023-01-27	112	113	111	111	30,700	111
2023-01-26	113	113	110	112	62,000	112
2023-01-25	111	112	110	111	50,100	111
2023-01-24	110	111	109	111	22,800	111
2023-01-23	110	111	109	109	35,400	109
2023-01-20	109	110	108	110	32,400	110
2023-01-19	109	111	109	110	13,100	110
2023-01-18	110	111	109	110	24,400	110
2023-01-17	108	112	107	110	65,500	110
2023-01-16	108	110	108	108	40,600	108
2023-01-13	106	107	106	107	14,700	107
2023-01-12	106	107	105	105	25,500	105
2023-01-11	105	106	104	106	7,400	106
2023-01-10	105	106	103	104	31,400	104
2023-01-06	104	105	102	105	33,800	105
2023-01-05	105	105	103	103	33,100	103
2023-01-04	106	106	104	105	17,400	105

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