7611 (株)ハイデイ日高 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3,185 | 3,235 | 3,160 | 3,230 | 96,700 | 3,230 |
| 2025-05-07 | 3,120 | 3,200 | 3,120 | 3,185 | 128,600 | 3,185 |
| 2025-05-02 | 3,090 | 3,145 | 3,090 | 3,100 | 124,600 | 3,100 |
| 2025-05-01 | 3,080 | 3,125 | 3,070 | 3,090 | 79,100 | 3,090 |
| 2025-04-30 | 3,115 | 3,115 | 3,075 | 3,100 | 80,700 | 3,100 |
| 2025-04-28 | 3,090 | 3,150 | 3,085 | 3,115 | 73,600 | 3,115 |
| 2025-04-25 | 3,115 | 3,150 | 3,090 | 3,100 | 78,800 | 3,100 |
| 2025-04-24 | 3,200 | 3,205 | 3,095 | 3,115 | 130,300 | 3,115 |
| 2025-04-23 | 3,240 | 3,240 | 3,210 | 3,225 | 82,500 | 3,225 |
| 2025-04-22 | 3,215 | 3,270 | 3,205 | 3,240 | 99,800 | 3,240 |
| 2025-04-21 | 3,140 | 3,235 | 3,125 | 3,220 | 154,100 | 3,220 |
| 2025-04-18 | 3,095 | 3,145 | 3,075 | 3,125 | 119,400 | 3,125 |
| 2025-04-17 | 3,085 | 3,105 | 3,050 | 3,075 | 79,900 | 3,075 |
| 2025-04-16 | 3,035 | 3,100 | 3,025 | 3,100 | 150,600 | 3,100 |
| 2025-04-15 | 3,055 | 3,075 | 3,000 | 3,035 | 160,500 | 3,035 |
| 2025-04-14 | 2,988 | 3,045 | 2,953 | 3,015 | 261,300 | 3,015 |
| 2025-04-11 | 2,790 | 2,980 | 2,761 | 2,920 | 262,500 | 2,920 |
| 2025-04-10 | 2,782 | 2,815 | 2,728 | 2,815 | 121,600 | 2,815 |
| 2025-04-09 | 2,713 | 2,733 | 2,679 | 2,718 | 83,400 | 2,718 |
| 2025-04-08 | 2,686 | 2,739 | 2,653 | 2,739 | 107,500 | 2,739 |
| 2025-04-07 | 2,598 | 2,663 | 2,546 | 2,613 | 161,200 | 2,613 |
| 2025-04-04 | 2,750 | 2,785 | 2,718 | 2,748 | 125,800 | 2,748 |
| 2025-04-03 | 2,697 | 2,790 | 2,680 | 2,782 | 196,100 | 2,782 |
| 2025-04-02 | 2,832 | 2,844 | 2,735 | 2,736 | 217,200 | 2,736 |
| 2025-04-01 | 2,754 | 2,760 | 2,713 | 2,732 | 114,400 | 2,732 |
| 2025-03-31 | 2,817 | 2,817 | 2,738 | 2,759 | 114,800 | 2,759 |
| 2025-03-28 | 2,836 | 2,862 | 2,823 | 2,846 | 84,600 | 2,846 |
| 2025-03-27 | 2,831 | 2,888 | 2,817 | 2,860 | 147,100 | 2,860 |
| 2025-03-26 | 2,832 | 2,832 | 2,804 | 2,814 | 88,000 | 2,814 |
| 2025-03-25 | 2,820 | 2,820 | 2,790 | 2,810 | 85,600 | 2,810 |
| 2025-03-24 | 2,880 | 2,880 | 2,798 | 2,814 | 87,400 | 2,814 |
| 2025-03-21 | 2,853 | 2,892 | 2,853 | 2,884 | 71,200 | 2,884 |
| 2025-03-19 | 2,874 | 2,879 | 2,860 | 2,869 | 84,700 | 2,869 |
| 2025-03-18 | 2,847 | 2,895 | 2,846 | 2,861 | 96,700 | 2,861 |
| 2025-03-17 | 2,816 | 2,854 | 2,816 | 2,839 | 95,000 | 2,839 |
| 2025-03-14 | 2,851 | 2,881 | 2,828 | 2,844 | 111,900 | 2,844 |
| 2025-03-13 | 2,833 | 2,867 | 2,825 | 2,866 | 153,300 | 2,866 |
| 2025-03-12 | 2,888 | 2,888 | 2,801 | 2,842 | 171,500 | 2,842 |
| 2025-03-11 | 2,855 | 2,942 | 2,848 | 2,910 | 270,800 | 2,910 |
| 2025-03-10 | 2,824 | 2,855 | 2,801 | 2,855 | 110,200 | 2,855 |
| 2025-03-07 | 2,768 | 2,852 | 2,768 | 2,824 | 227,000 | 2,824 |
| 2025-03-06 | 2,767 | 2,796 | 2,752 | 2,796 | 116,600 | 2,796 |
| 2025-03-05 | 2,750 | 2,764 | 2,731 | 2,756 | 108,500 | 2,756 |
| 2025-03-04 | 2,710 | 2,750 | 2,690 | 2,748 | 160,200 | 2,748 |
| 2025-03-03 | 2,667 | 2,717 | 2,667 | 2,706 | 161,300 | 2,706 |
| 2025-02-28 | 2,685 | 2,692 | 2,650 | 2,668 | 188,700 | 2,668 |
| 2025-02-27 | 2,672 | 2,690 | 2,635 | 2,676 | 434,900 | 2,676 |
| 2025-02-26 | 2,701 | 2,706 | 2,671 | 2,699 | 684,600 | 2,699 |
| 2025-02-25 | 2,684 | 2,708 | 2,681 | 2,689 | 198,000 | 2,689 |
| 2025-02-21 | 2,686 | 2,709 | 2,671 | 2,684 | 206,600 | 2,684 |
| 2025-02-20 | 2,713 | 2,718 | 2,688 | 2,694 | 192,700 | 2,694 |
| 2025-02-19 | 2,743 | 2,755 | 2,731 | 2,731 | 158,900 | 2,731 |
| 2025-02-18 | 2,745 | 2,763 | 2,733 | 2,733 | 221,700 | 2,733 |
| 2025-02-17 | 2,786 | 2,790 | 2,734 | 2,736 | 353,400 | 2,736 |
| 2025-02-14 | 2,829 | 2,829 | 2,788 | 2,788 | 238,200 | 2,788 |
| 2025-02-13 | 2,777 | 2,808 | 2,759 | 2,802 | 321,500 | 2,802 |
| 2025-02-12 | 2,770 | 2,790 | 2,760 | 2,782 | 297,200 | 2,782 |
| 2025-02-10 | 2,781 | 2,806 | 2,781 | 2,786 | 231,700 | 2,786 |
| 2025-02-07 | 2,812 | 2,840 | 2,785 | 2,785 | 330,400 | 2,785 |
| 2025-02-06 | 2,870 | 2,870 | 2,801 | 2,808 | 329,700 | 2,808 |
| 2025-02-05 | 2,819 | 2,869 | 2,819 | 2,857 | 290,500 | 2,857 |
| 2025-02-04 | 2,913 | 2,932 | 2,844 | 2,844 | 338,100 | 2,844 |
| 2025-02-03 | 2,976 | 2,976 | 2,914 | 2,915 | 347,100 | 2,915 |
| 2025-01-31 | 3,030 | 3,030 | 2,960 | 2,976 | 282,100 | 2,976 |
| 2025-01-30 | 2,996 | 3,040 | 2,958 | 3,040 | 354,100 | 3,040 |
| 2025-01-29 | 3,010 | 3,025 | 2,988 | 2,999 | 249,400 | 2,999 |
| 2025-01-28 | 2,954 | 3,015 | 2,936 | 3,000 | 383,400 | 3,000 |
| 2025-01-27 | 2,925 | 2,987 | 2,917 | 2,949 | 438,400 | 2,949 |
| 2025-01-24 | 2,796 | 2,936 | 2,791 | 2,892 | 657,000 | 2,892 |
| 2025-01-23 | 2,700 | 2,827 | 2,680 | 2,798 | 1,095,600 | 2,798 |
| 2025-01-22 | 2,559 | 2,561 | 2,541 | 2,550 | 111,200 | 2,550 |
| 2025-01-21 | 2,555 | 2,562 | 2,546 | 2,559 | 107,300 | 2,559 |
| 2025-01-20 | 2,536 | 2,550 | 2,526 | 2,539 | 121,400 | 2,539 |
| 2025-01-17 | 2,568 | 2,568 | 2,538 | 2,539 | 135,800 | 2,539 |
| 2025-01-16 | 2,587 | 2,598 | 2,566 | 2,576 | 95,900 | 2,576 |
| 2025-01-15 | 2,578 | 2,622 | 2,578 | 2,592 | 136,900 | 2,592 |
| 2025-01-14 | 2,650 | 2,650 | 2,550 | 2,550 | 307,200 | 2,550 |
| 2025-01-10 | 2,670 | 2,684 | 2,656 | 2,664 | 93,200 | 2,664 |
| 2025-01-09 | 2,681 | 2,693 | 2,664 | 2,673 | 108,700 | 2,673 |
| 2025-01-08 | 2,695 | 2,707 | 2,666 | 2,676 | 159,100 | 2,676 |
| 2025-01-07 | 2,724 | 2,733 | 2,674 | 2,698 | 270,300 | 2,698 |
| 2025-01-06 | 2,800 | 2,825 | 2,711 | 2,739 | 346,600 | 2,739 |
分割・併合履歴 ： [2019-02-26]1株→1.1株 [2018-02-26]1株→1.2株 [2017-02-24]1株→1.2株 [2016-02-25]1株→1.2株 [2015-02-25]1株→1.2株 [2014-02-26]1株→1.2株 [2012-02-27]1株→1.2株 [2005-08-26]1株→2株 [2001-02-23]1株→1.2株