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 |
|---|---|---|---|---|---|---|
| 2025-02-07 | 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