7611 (株)ハイデイ日高の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,838	2,870	2,818	2,846	172,900	2,846
2023-12-28	2,878	2,878	2,773	2,807	212,000	2,807
2023-12-27	2,738	2,740	2,717	2,728	64,100	2,728
2023-12-26	2,744	2,761	2,728	2,736	63,500	2,736
2023-12-25	2,738	2,758	2,722	2,740	79,000	2,740
2023-12-22	2,689	2,731	2,689	2,720	86,400	2,720
2023-12-21	2,712	2,712	2,671	2,689	81,300	2,689
2023-12-20	2,701	2,751	2,701	2,732	86,900	2,732
2023-12-19	2,666	2,731	2,654	2,730	106,000	2,730
2023-12-18	2,650	2,684	2,611	2,675	103,500	2,675
2023-12-15	2,697	2,697	2,643	2,672	152,800	2,672
2023-12-14	2,686	2,710	2,661	2,700	89,400	2,700
2023-12-13	2,703	2,718	2,679	2,686	65,100	2,686
2023-12-12	2,680	2,713	2,679	2,703	86,900	2,703
2023-12-11	2,670	2,676	2,646	2,671	71,900	2,671
2023-12-08	2,654	2,683	2,643	2,665	108,500	2,665
2023-12-07	2,662	2,670	2,634	2,637	103,400	2,637
2023-12-06	2,674	2,694	2,664	2,693	107,900	2,693
2023-12-05	2,699	2,708	2,660	2,661	102,000	2,661
2023-12-04	2,720	2,728	2,688	2,706	91,300	2,706
2023-12-01	2,750	2,755	2,732	2,733	83,600	2,733
2023-11-30	2,749	2,759	2,728	2,749	90,100	2,749
2023-11-29	2,748	2,755	2,710	2,710	47,100	2,710
2023-11-28	2,707	2,740	2,701	2,740	57,400	2,740
2023-11-27	2,740	2,744	2,699	2,704	51,100	2,704
2023-11-24	2,731	2,739	2,714	2,732	46,200	2,732
2023-11-22	2,711	2,737	2,700	2,727	46,900	2,727
2023-11-21	2,703	2,736	2,687	2,721	62,000	2,721
2023-11-20	2,739	2,741	2,709	2,709	75,900	2,709
2023-11-17	2,698	2,724	2,675	2,724	67,000	2,724
2023-11-16	2,721	2,725	2,680	2,680	73,500	2,680
2023-11-15	2,745	2,762	2,721	2,742	76,900	2,742
2023-11-14	2,759	2,772	2,735	2,747	60,400	2,747
2023-11-13	2,759	2,769	2,725	2,750	85,300	2,750
2023-11-10	2,735	2,758	2,724	2,755	69,200	2,755
2023-11-09	2,696	2,772	2,683	2,759	105,800	2,759
2023-11-08	2,750	2,750	2,684	2,718	92,700	2,718
2023-11-07	2,750	2,783	2,744	2,755	120,500	2,755
2023-11-06	2,745	2,769	2,728	2,746	120,700	2,746
2023-11-02	2,746	2,750	2,691	2,713	106,700	2,713
2023-11-01	2,766	2,766	2,722	2,736	156,000	2,736
2023-10-31	2,688	2,759	2,652	2,754	166,200	2,754
2023-10-30	2,670	2,700	2,654	2,663	112,400	2,663
2023-10-27	2,643	2,680	2,628	2,680	114,500	2,680
2023-10-26	2,616	2,656	2,612	2,635	96,900	2,635
2023-10-25	2,588	2,652	2,575	2,634	140,000	2,634
2023-10-24	2,550	2,590	2,515	2,568	93,000	2,568
2023-10-23	2,560	2,587	2,553	2,559	80,000	2,559
2023-10-20	2,585	2,605	2,568	2,577	80,800	2,577
2023-10-19	2,580	2,611	2,566	2,585	59,000	2,585
2023-10-18	2,598	2,603	2,542	2,598	91,600	2,598
2023-10-17	2,564	2,609	2,551	2,574	86,100	2,574
2023-10-16	2,575	2,575	2,521	2,546	191,400	2,546
2023-10-13	2,650	2,657	2,585	2,593	211,100	2,593
2023-10-12	2,676	2,700	2,649	2,665	163,200	2,665
2023-10-11	2,674	2,745	2,661	2,674	207,800	2,674
2023-10-10	2,650	2,680	2,585	2,674	525,600	2,674
2023-10-06	2,730	2,755	2,683	2,735	327,600	2,735
2023-10-05	2,698	2,723	2,681	2,701	222,400	2,701
2023-10-04	2,633	2,719	2,621	2,665	205,500	2,665
2023-10-03	2,684	2,705	2,659	2,676	116,000	2,676
2023-10-02	2,745	2,751	2,662	2,668	190,200	2,668
2023-09-29	2,760	2,786	2,700	2,712	146,900	2,712
2023-09-28	2,801	2,801	2,722	2,757	127,700	2,757
2023-09-27	2,786	2,822	2,761	2,821	124,500	2,821
2023-09-26	2,834	2,835	2,787	2,808	100,700	2,808
2023-09-25	2,788	2,839	2,761	2,834	105,300	2,834
2023-09-22	2,775	2,805	2,752	2,788	123,900	2,788
2023-09-21	2,794	2,838	2,791	2,803	87,400	2,803
2023-09-20	2,864	2,868	2,776	2,794	135,300	2,794
2023-09-19	2,879	2,899	2,852	2,876	121,800	2,876
2023-09-15	2,929	2,934	2,880	2,883	154,600	2,883
2023-09-14	2,915	2,941	2,898	2,929	87,200	2,929
2023-09-13	2,982	2,982	2,901	2,906	100,100	2,906
2023-09-12	2,917	2,988	2,914	2,983	105,100	2,983
2023-09-11	2,953	2,986	2,896	2,909	120,600	2,909
2023-09-08	2,994	2,994	2,965	2,974	100,400	2,974
2023-09-07	2,975	2,982	2,953	2,982	127,700	2,982
2023-09-06	3,010	3,035	2,965	2,990	174,500	2,990
2023-09-05	3,035	3,040	2,998	3,010	128,100	3,010
2023-09-04	3,030	3,095	3,030	3,045	213,600	3,045
2023-09-01	2,958	3,065	2,955	3,025	335,300	3,025
2023-08-31	2,846	2,983	2,832	2,976	384,800	2,976
2023-08-30	2,763	2,827	2,737	2,820	601,900	2,820
2023-08-29	2,798	2,814	2,776	2,809	980,400	2,809
2023-08-28	2,830	2,833	2,777	2,798	278,800	2,798
2023-08-25	2,831	2,852	2,796	2,833	245,500	2,833
2023-08-24	2,828	2,845	2,791	2,831	309,500	2,831
2023-08-23	2,720	2,869	2,715	2,837	605,300	2,837
2023-08-22	2,827	2,877	2,655	2,706	1,105,500	2,706
2023-08-21	2,545	2,608	2,545	2,577	144,900	2,577
2023-08-18	2,610	2,610	2,560	2,574	129,100	2,574
2023-08-17	2,668	2,668	2,619	2,639	231,900	2,639
2023-08-16	2,715	2,715	2,664	2,664	180,900	2,664
2023-08-15	2,739	2,740	2,705	2,705	188,300	2,705
2023-08-14	2,737	2,771	2,720	2,736	148,000	2,736
2023-08-10	2,708	2,739	2,686	2,738	124,500	2,738
2023-08-09	2,728	2,738	2,698	2,709	173,600	2,709
2023-08-08	2,710	2,744	2,695	2,740	108,600	2,740
2023-08-07	2,677	2,709	2,650	2,709	103,000	2,709
2023-08-04	2,615	2,685	2,606	2,685	158,600	2,685
2023-08-03	2,618	2,619	2,592	2,597	149,200	2,597
2023-08-02	2,578	2,625	2,565	2,618	178,300	2,618
2023-08-01	2,544	2,593	2,526	2,585	173,700	2,585
2023-07-31	2,543	2,546	2,513	2,530	244,200	2,530
2023-07-28	2,494	2,524	2,483	2,523	192,800	2,523
2023-07-27	2,504	2,516	2,497	2,512	203,500	2,512
2023-07-26	2,515	2,524	2,484	2,509	128,500	2,509
2023-07-25	2,551	2,573	2,520	2,522	130,300	2,522
2023-07-24	2,540	2,567	2,528	2,548	160,000	2,548
2023-07-21	2,523	2,530	2,493	2,517	114,200	2,517
2023-07-20	2,510	2,560	2,510	2,523	173,400	2,523
2023-07-19	2,490	2,513	2,479	2,513	131,500	2,513
2023-07-18	2,475	2,480	2,458	2,474	145,800	2,474
2023-07-14	2,485	2,492	2,445	2,450	140,000	2,450
2023-07-13	2,466	2,478	2,454	2,476	150,000	2,476
2023-07-12	2,440	2,475	2,434	2,449	110,100	2,449
2023-07-11	2,472	2,473	2,438	2,438	117,900	2,438
2023-07-10	2,457	2,475	2,435	2,457	114,600	2,457
2023-07-07	2,484	2,484	2,424	2,460	122,800	2,460
2023-07-06	2,457	2,503	2,439	2,495	194,200	2,495
2023-07-05	2,490	2,535	2,382	2,464	538,800	2,464
2023-07-04	2,440	2,517	2,425	2,502	393,600	2,502
2023-07-03	2,364	2,435	2,364	2,427	143,400	2,427
2023-06-30	2,384	2,385	2,336	2,346	126,500	2,346
2023-06-29	2,400	2,419	2,366	2,384	133,900	2,384
2023-06-28	2,366	2,366	2,335	2,359	86,800	2,359
2023-06-27	2,334	2,348	2,323	2,345	42,100	2,345
2023-06-26	2,372	2,372	2,326	2,337	47,600	2,337
2023-06-23	2,400	2,406	2,361	2,372	63,200	2,372
2023-06-22	2,406	2,411	2,382	2,392	51,600	2,392
2023-06-21	2,374	2,460	2,374	2,406	133,100	2,406
2023-06-20	2,375	2,384	2,362	2,384	48,500	2,384
2023-06-19	2,380	2,392	2,370	2,389	48,900	2,389
2023-06-16	2,352	2,380	2,340	2,380	67,800	2,380
2023-06-15	2,362	2,383	2,353	2,353	72,800	2,353
2023-06-14	2,355	2,365	2,342	2,365	64,700	2,365
2023-06-13	2,369	2,369	2,345	2,346	49,800	2,346
2023-06-12	2,357	2,367	2,350	2,359	59,300	2,359
2023-06-09	2,330	2,356	2,318	2,351	102,900	2,351
2023-06-08	2,323	2,328	2,291	2,301	67,300	2,301
2023-06-07	2,325	2,340	2,307	2,320	86,600	2,320
2023-06-06	2,333	2,345	2,308	2,327	66,200	2,327
2023-06-05	2,350	2,357	2,312	2,332	86,200	2,332
2023-06-02	2,320	2,333	2,294	2,330	78,300	2,330
2023-06-01	2,280	2,322	2,278	2,305	66,300	2,305
2023-05-31	2,270	2,289	2,254	2,285	88,600	2,285
2023-05-30	2,302	2,305	2,272	2,293	44,000	2,293
2023-05-29	2,334	2,338	2,299	2,310	58,100	2,310
2023-05-26	2,262	2,324	2,258	2,319	72,400	2,319
2023-05-25	2,242	2,274	2,239	2,264	54,800	2,264
2023-05-24	2,271	2,272	2,242	2,255	61,200	2,255
2023-05-23	2,330	2,330	2,271	2,279	71,200	2,279
2023-05-22	2,323	2,332	2,301	2,330	42,500	2,330
2023-05-19	2,360	2,360	2,321	2,323	46,900	2,323
2023-05-18	2,380	2,380	2,340	2,352	61,900	2,352
2023-05-17	2,395	2,400	2,371	2,371	55,300	2,371
2023-05-16	2,365	2,405	2,356	2,394	69,000	2,394
2023-05-15	2,375	2,391	2,352	2,372	67,300	2,372
2023-05-12	2,332	2,364	2,321	2,360	61,700	2,360
2023-05-11	2,307	2,319	2,299	2,306	30,500	2,306
2023-05-10	2,319	2,349	2,305	2,320	50,100	2,320
2023-05-09	2,328	2,332	2,310	2,318	55,200	2,318
2023-05-08	2,290	2,335	2,286	2,308	62,000	2,308
2023-05-02	2,319	2,319	2,285	2,300	54,100	2,300
2023-05-01	2,304	2,319	2,293	2,319	51,300	2,319
2023-04-28	2,280	2,297	2,265	2,287	66,800	2,287
2023-04-27	2,251	2,277	2,242	2,264	66,800	2,264
2023-04-26	2,292	2,297	2,264	2,266	76,100	2,266
2023-04-25	2,350	2,355	2,306	2,316	84,200	2,316
2023-04-24	2,285	2,336	2,283	2,332	75,200	2,332
2023-04-21	2,350	2,374	2,278	2,292	184,900	2,292
2023-04-20	2,282	2,309	2,276	2,286	70,000	2,286
2023-04-19	2,325	2,325	2,282	2,312	64,800	2,312
2023-04-18	2,296	2,332	2,285	2,325	80,800	2,325
2023-04-17	2,263	2,305	2,253	2,291	86,900	2,291
2023-04-14	2,350	2,351	2,249	2,263	170,600	2,263
2023-04-13	2,210	2,360	2,210	2,355	411,000	2,355
2023-04-12	2,170	2,188	2,164	2,170	64,200	2,170
2023-04-11	2,166	2,177	2,153	2,169	45,900	2,169
2023-04-10	2,152	2,169	2,143	2,169	61,100	2,169
2023-04-07	2,137	2,148	2,129	2,140	59,900	2,140
2023-04-06	2,137	2,140	2,120	2,139	72,700	2,139
2023-04-05	2,159	2,170	2,132	2,139	70,000	2,139
2023-04-04	2,178	2,183	2,145	2,169	72,400	2,169
2023-04-03	2,162	2,178	2,149	2,170	51,300	2,170
2023-03-31	2,150	2,159	2,139	2,147	52,600	2,147
2023-03-30	2,151	2,151	2,128	2,145	48,200	2,145
2023-03-29	2,120	2,164	2,119	2,161	91,100	2,161
2023-03-28	2,122	2,122	2,096	2,107	44,800	2,107
2023-03-27	2,134	2,141	2,106	2,109	60,400	2,109
2023-03-24	2,089	2,118	2,073	2,111	54,800	2,111
2023-03-23	2,084	2,102	2,073	2,101	30,100	2,101
2023-03-22	2,096	2,103	2,080	2,099	46,400	2,099
2023-03-20	2,085	2,085	2,053	2,054	49,100	2,054
2023-03-17	2,111	2,116	2,095	2,105	51,200	2,105
2023-03-16	2,081	2,088	2,065	2,084	58,900	2,084
2023-03-15	2,089	2,121	2,071	2,117	64,600	2,117
2023-03-14	2,073	2,073	2,034	2,063	78,100	2,063
2023-03-13	2,072	2,095	2,057	2,094	58,900	2,094
2023-03-10	2,117	2,117	2,077	2,081	88,400	2,081
2023-03-09	2,100	2,134	2,096	2,126	72,700	2,126
2023-03-08	2,079	2,105	2,079	2,105	67,400	2,105
2023-03-07	2,065	2,081	2,057	2,074	81,400	2,074
2023-03-06	2,085	2,105	2,056	2,061	105,200	2,061
2023-03-03	2,041	2,080	2,038	2,077	125,900	2,077
2023-03-02	2,010	2,036	2,003	2,034	103,700	2,034
2023-03-01	1,996	2,010	1,984	2,010	68,700	2,010
2023-02-28	1,979	2,010	1,975	1,996	113,600	1,996
2023-02-27	1,985	1,985	1,957	1,967	355,800	1,967
2023-02-24	2,006	2,023	1,992	2,020	745,300	2,020
2023-02-22	2,035	2,035	2,013	2,015	184,500	2,015
2023-02-21	2,057	2,060	2,026	2,027	253,600	2,027
2023-02-20	2,051	2,068	2,049	2,057	153,200	2,057
2023-02-17	2,047	2,055	2,040	2,040	46,400	2,040
2023-02-16	2,035	2,062	2,034	2,059	81,200	2,059
2023-02-15	2,039	2,043	2,027	2,039	89,400	2,039
2023-02-14	2,020	2,035	2,017	2,035	65,100	2,035
2023-02-13	2,009	2,020	2,000	2,014	89,600	2,014
2023-02-10	2,023	2,033	2,003	2,012	66,100	2,012
2023-02-09	2,036	2,045	2,023	2,030	66,100	2,030
2023-02-08	2,050	2,054	2,040	2,053	49,300	2,053
2023-02-07	2,030	2,070	2,030	2,047	90,500	2,047
2023-02-06	2,043	2,046	2,024	2,040	85,300	2,040
2023-02-03	2,060	2,062	2,017	2,021	101,800	2,021
2023-02-02	2,074	2,077	2,062	2,066	45,600	2,066
2023-02-01	2,065	2,091	2,063	2,067	55,400	2,067
2023-01-31	2,070	2,082	2,052	2,063	68,900	2,063
2023-01-30	2,033	2,066	2,030	2,059	75,700	2,059
2023-01-27	2,037	2,045	2,023	2,037	253,700	2,037
2023-01-26	2,032	2,038	2,021	2,035	43,800	2,035
2023-01-25	2,016	2,040	2,016	2,032	67,100	2,032
2023-01-24	2,015	2,029	2,011	2,015	60,600	2,015
2023-01-23	2,016	2,036	2,010	2,021	96,000	2,021
2023-01-20	2,000	2,025	1,991	2,016	507,100	2,016
2023-01-19	1,974	1,992	1,974	1,990	136,500	1,990
2023-01-18	1,955	1,992	1,955	1,968	143,300	1,968
2023-01-17	1,952	1,959	1,937	1,945	57,300	1,945
2023-01-16	1,943	1,967	1,936	1,952	97,800	1,952
2023-01-13	1,934	1,955	1,925	1,945	257,300	1,945
2023-01-12	1,949	1,949	1,919	1,925	81,700	1,925
2023-01-11	1,910	1,969	1,909	1,954	125,500	1,954
2023-01-10	1,903	1,924	1,870	1,908	203,900	1,908
2023-01-06	1,928	1,947	1,886	1,894	271,800	1,894
2023-01-05	1,918	1,932	1,911	1,932	90,900	1,932
2023-01-04	1,935	1,937	1,904	1,904	115,400	1,904

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

2025年03月
日	月	火	水	木	金	土
« 02月28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

7611 (株)ハイデイ日高 の時系列データ [2023年度]

7611 (株)ハイデイ日高の時系列データ [2023年度]