1. HOME >
  2. 株価時系列 >
  3. 7611 >
  4. 2020年

7611 (株)ハイデイ日高 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7331,7471,7081,73499,8001,734
2020-12-291,7121,7381,7031,72695,5001,726
2020-12-281,7511,7611,7151,73079,4001,730
2020-12-251,7441,7641,7421,76133,4001,761
2020-12-241,7221,7461,7191,73055,6001,730
2020-12-231,7101,7261,6951,72258,8001,722
2020-12-221,7351,7351,7011,70156,7001,701
2020-12-211,7451,7531,7151,73448,1001,734
2020-12-181,7141,7491,7001,74997,7001,749
2020-12-171,7131,7171,7001,71148,9001,711
2020-12-161,7201,7241,7091,71342,5001,713
2020-12-151,7311,7311,7121,72344,7001,723
2020-12-141,7401,7511,7261,72951,2001,729
2020-12-111,7471,7551,7241,74041,7001,740
2020-12-101,7501,7551,7321,74754,9001,747
2020-12-091,7531,7711,7431,77137,4001,771
2020-12-081,7211,7491,7151,74944,4001,749
2020-12-071,7641,7641,7261,72641,4001,726
2020-12-041,7541,7731,7501,75031,1001,750
2020-12-031,7541,7671,7361,76039,7001,760
2020-12-021,7441,7761,7191,75192,5001,751
2020-12-011,6961,7291,6861,72879,0001,728
2020-11-301,7001,7071,6711,693116,2001,693
2020-11-271,7211,7431,6931,693178,3001,693
2020-11-261,7221,7511,7161,71746,1001,717
2020-11-251,7781,7881,7341,73458,0001,734
2020-11-241,7451,7761,7451,76649,8001,766
2020-11-201,7061,7391,7061,72232,6001,722
2020-11-191,7321,7331,7141,72636,2001,726
2020-11-181,7851,7851,7381,73845,8001,738
2020-11-171,7901,7901,7621,78549,7001,785
2020-11-161,7221,7781,7221,76984,1001,769
2020-11-131,7641,7641,7091,72264,9001,722
2020-11-121,7861,7941,7651,78160,3001,781
2020-11-111,7601,7961,7501,796103,3001,796
2020-11-101,7301,7571,7221,749124,7001,749
2020-11-091,7271,7271,6801,68773,4001,687
2020-11-061,7091,7331,7001,70570,8001,705
2020-11-051,6831,7011,6671,700138,0001,700
2020-11-041,7001,7201,6771,68090,3001,680
2020-11-021,6811,7161,6721,69492,9001,694
2020-10-301,7221,7221,6901,70071,9001,700
2020-10-291,7201,7391,7051,73055,6001,730
2020-10-281,7501,7501,7111,73747,7001,737
2020-10-271,7071,7541,6711,752117,6001,752
2020-10-261,6681,7041,6681,70248,2001,702
2020-10-231,6891,6951,6691,68638,0001,686
2020-10-221,7271,7271,6811,68563,0001,685
2020-10-211,7031,7351,7031,73271,0001,732
2020-10-201,6841,7491,6771,698144,9001,698
2020-10-191,6671,7001,6581,69970,8001,699
2020-10-161,6921,6921,6491,65169,3001,651
2020-10-151,7171,7291,6891,69468,4001,694
2020-10-141,7381,7381,7151,723109,3001,723
2020-10-131,7741,7841,7301,73973,2001,739
2020-10-121,7691,7831,7551,77680,6001,776
2020-10-091,7801,7841,7511,76895,7001,768
2020-10-081,7921,7981,7561,779238,8001,779
2020-10-071,8711,8781,8161,818140,2001,818
2020-10-061,9061,9061,8661,87575,4001,875
2020-10-051,9151,9331,9021,91690,9001,916
2020-10-021,9251,9401,8771,890137,4001,890
2020-09-301,9271,9551,9141,914141,6001,914
2020-09-291,8981,9371,8581,913158,2001,913
2020-09-281,8561,8941,7991,887202,3001,887
2020-09-251,8831,9051,8771,878140,9001,878
2020-09-241,9021,9041,8621,86798,9001,867
2020-09-231,9001,9161,8881,89394,6001,893
2020-09-181,8781,9101,8741,904115,1001,904
2020-09-171,8691,8771,8451,872102,5001,872
2020-09-161,8851,8901,8601,882100,2001,882
2020-09-151,8721,8741,8461,86857,2001,868
2020-09-141,8751,8981,8671,89676,3001,896
2020-09-111,8501,8821,8331,869121,9001,869
2020-09-101,8371,8521,8201,83682,2001,836
2020-09-091,7961,8431,7851,84289,3001,842
2020-09-081,7851,8241,7851,82071,5001,820
2020-09-071,7491,7991,7491,79490,1001,794
2020-09-041,7211,7571,7201,74987,3001,749
2020-09-031,7591,7701,7371,76091,4001,760
2020-09-021,7421,7531,7201,74996,7001,749
2020-09-011,7251,7491,7121,74578,5001,745
2020-08-311,7511,7921,7391,740134,0001,740
2020-08-281,7251,8051,7181,738562,6001,738
2020-08-271,7771,7771,6961,729572,0001,729
2020-08-261,7501,7791,7441,772248,0001,772
2020-08-251,7471,7581,7241,750162,5001,750
2020-08-241,7621,7771,7181,725188,8001,725
2020-08-211,7051,7491,7051,747162,4001,747
2020-08-201,7031,7231,6881,70899,6001,708
2020-08-191,6781,7111,6701,71094,2001,710
2020-08-181,6621,6861,6491,678150,0001,678
2020-08-171,7041,7051,6561,679272,0001,679
2020-08-141,7011,7201,6761,695143,9001,695
2020-08-131,6971,7001,6521,696129,2001,696
2020-08-121,6651,7011,6441,692120,2001,692
2020-08-111,5991,6541,5901,652228,6001,652
2020-08-071,5171,6061,5171,589531,8001,589
2020-08-061,5231,5261,5071,517124,7001,517
2020-08-051,5451,5451,5061,53074,4001,530
2020-08-041,5101,5581,5101,547117,4001,547
2020-08-031,4631,4891,4511,486173,7001,486
2020-07-311,5031,5141,4661,469283,7001,469
2020-07-301,5731,5771,5061,511169,1001,511
2020-07-291,5981,5981,5641,564122,5001,564
2020-07-281,6361,6371,6021,604153,6001,604
2020-07-271,5901,6461,5811,642177,6001,642
2020-07-221,6251,6441,6011,601146,9001,601
2020-07-211,5851,6221,5801,62091,8001,620
2020-07-201,5891,5931,5471,590117,2001,590
2020-07-171,6231,6231,5951,595150,6001,595
2020-07-161,6101,6431,6091,62094,7001,620
2020-07-151,5661,6131,5661,60793,9001,607
2020-07-141,5851,5931,5541,55683,7001,556
2020-07-131,5561,6081,5561,60189,2001,601
2020-07-101,5781,5841,5311,531155,9001,531
2020-07-091,5601,5841,5441,56598,0001,565
2020-07-081,5711,5821,5561,55669,9001,556
2020-07-071,5781,5901,5671,57496,8001,574
2020-07-061,5381,5861,5271,578139,2001,578
2020-07-031,5601,5841,5321,541126,2001,541
2020-07-021,5781,5801,5431,549201,1001,549
2020-07-011,6601,6941,5861,594194,6001,594
2020-06-301,7751,7881,6801,680193,7001,680
2020-06-291,7861,8021,7571,760103,6001,760
2020-06-261,8051,8401,7961,840105,1001,840
2020-06-251,8051,8081,7821,78866,6001,788
2020-06-241,8271,8331,8151,82138,4001,821
2020-06-231,8291,8451,8161,82630,4001,826
2020-06-221,8201,8271,8071,82128,6001,821
2020-06-191,8401,8451,8121,82969,9001,829
2020-06-181,7911,8481,7911,84556,2001,845
2020-06-171,8451,8451,7831,79473,5001,794
2020-06-161,7851,8451,7851,84271,8001,842
2020-06-151,8201,8231,7721,77350,5001,773
2020-06-121,7991,8351,7941,83165,0001,831
2020-06-111,8981,9041,8381,83972,3001,839
2020-06-101,9141,9211,9001,90239,6001,902
2020-06-091,9301,9411,9061,91937,5001,919
2020-06-081,9501,9501,9101,92835,2001,928
2020-06-051,9511,9511,9181,92834,4001,928
2020-06-041,9411,9541,9301,95462,4001,954
2020-06-031,9451,9451,9091,94149,0001,941
2020-06-021,9001,9381,8951,92668,6001,926
2020-06-011,9071,9091,8821,90940,8001,909
2020-05-291,9261,9261,9001,91061,5001,910
2020-05-281,9261,9351,9011,91583,0001,915
2020-05-271,9151,9151,8881,90550,7001,905
2020-05-261,8901,9171,8811,91174,4001,911
2020-05-251,8441,8701,8441,86944,3001,869
2020-05-221,8201,8421,8151,83343,1001,833
2020-05-211,8241,8381,8031,82038,1001,820
2020-05-201,8001,8281,7841,82856,8001,828
2020-05-191,8201,8251,7811,80443,2001,804
2020-05-181,7831,8001,7701,78845,0001,788
2020-05-151,7911,7911,7381,78640,2001,786
2020-05-141,7951,8011,7611,76144,3001,761
2020-05-131,7821,8051,7681,80337,5001,803
2020-05-121,8401,8431,8051,80964,7001,809
2020-05-111,7351,8131,7351,812104,6001,812
2020-05-081,6701,7351,6641,73585,2001,735
2020-05-071,6451,6761,6341,65578,3001,655
2020-05-011,7081,7081,6411,66365,9001,663
2020-04-301,6501,7031,6421,680118,6001,680
2020-04-281,5951,6181,5791,61877,7001,618
2020-04-271,5961,6011,5721,58865,2001,588
2020-04-241,5941,6231,5661,59897,8001,598
2020-04-231,5601,5931,5591,59258,7001,592
2020-04-221,5711,5881,5391,56075,1001,560
2020-04-211,5521,5731,5401,57154,4001,571
2020-04-201,5501,5821,5361,57160,4001,571
2020-04-171,5421,5751,5251,55275,5001,552
2020-04-161,4821,5341,4821,51969,2001,519
2020-04-151,5281,5281,4901,505107,0001,505
2020-04-141,5061,5391,4921,52871,9001,528
2020-04-131,5071,5071,4661,480116,1001,480
2020-04-101,5511,5511,4871,522104,0001,522
2020-04-091,6001,6051,5101,554131,3001,554
2020-04-081,5051,6111,4611,591224,0001,591
2020-04-071,4721,4891,4251,455137,4001,455
2020-04-061,2801,4441,2701,424307,3001,424
2020-04-031,4211,4551,3521,370115,0001,370
2020-04-021,4291,4541,4101,446123,2001,446
2020-04-011,4961,5121,4481,45599,5001,455
2020-03-311,5451,5811,5081,521100,7001,521
2020-03-301,5371,5581,5001,549140,2001,549
2020-03-271,5801,5991,5341,577150,1001,577
2020-03-261,5601,5601,4961,521133,8001,521
2020-03-251,5931,5931,5251,583139,1001,583
2020-03-241,4821,5141,4661,513153,8001,513
2020-03-231,4091,4611,3511,452175,4001,452
2020-03-191,3171,3711,3031,371222,6001,371
2020-03-181,3191,3591,3021,307167,3001,307
2020-03-171,2271,3261,2001,316197,0001,316
2020-03-161,2701,3171,2421,257179,2001,257
2020-03-131,2411,2821,1951,240296,8001,240
2020-03-121,4201,4301,3591,378193,3001,378
2020-03-111,4671,4981,4541,462148,2001,462
2020-03-101,4351,4891,4031,477206,9001,477
2020-03-091,5211,5461,4831,495185,5001,495
2020-03-061,6221,6351,5801,586164,3001,586
2020-03-051,6641,6781,6491,66188,4001,661
2020-03-041,6391,6571,6331,64495,8001,644
2020-03-031,7291,7481,6521,652126,5001,652
2020-03-021,6011,7071,6011,685194,2001,685
2020-02-281,6551,6931,6201,631269,3001,631
2020-02-271,7801,7951,7241,731477,9001,731
2020-02-261,8321,8321,7991,819602,9001,819
2020-02-251,8321,8651,8171,850300,8001,850
2020-02-211,9071,9151,8931,895241,8001,895
2020-02-201,9391,9391,9071,907276,1001,907
2020-02-191,9201,9421,9201,928178,3001,928
2020-02-181,9321,9381,8911,906195,1001,906
2020-02-171,9761,9761,9341,934259,5001,934
2020-02-141,9971,9991,9751,986273,8001,986
2020-02-132,0042,0111,9911,994125,9001,994
2020-02-122,0322,0352,0022,002173,6002,002
2020-02-102,0082,0272,0062,021167,8002,021
2020-02-072,0432,0432,0192,029147,4002,029
2020-02-062,0182,0422,0122,032134,0002,032
2020-02-051,9982,0141,9911,999118,3001,999
2020-02-041,9651,9831,9561,983179,3001,983
2020-02-031,9611,9801,9551,967127,4001,967
2020-01-311,9861,9951,9841,98696,3001,986
2020-01-301,9972,0031,9701,974122,8001,974
2020-01-291,9952,0011,9841,99799,9001,997
2020-01-281,9982,0021,9772,002120,1002,002
2020-01-272,0102,0161,9962,004117,6002,004
2020-01-242,0602,0602,0232,02398,5002,023
2020-01-232,0552,0632,0422,04774,2002,047
2020-01-222,0602,0602,0492,04957,7002,049
2020-01-212,0532,0662,0412,04566,0002,045
2020-01-202,0572,0642,0372,04088,3002,040
2020-01-172,0352,0572,0282,042144,4002,042
2020-01-162,0182,0202,0072,01561,6002,015
2020-01-152,0242,0252,0042,01378,7002,013
2020-01-142,0272,0292,0042,013114,9002,013
2020-01-102,0272,0402,0242,024100,7002,024
2020-01-092,0252,0252,0112,01978,4002,019
2020-01-082,0222,0251,9852,008149,3002,008
2020-01-072,0212,0442,0112,037178,7002,037
2020-01-062,0112,0171,9882,007176,8002,007

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