ハイデイ日高
7611プライム/小売業/HIDAY HIDAKA Corp.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,937.0 | 2,976.0 | 2,931.0 | 2,961.0 | +3.0 | +0.10% | 139,200 |
| 2026-03-12 | 2,962.0 | 2,963.0 | 2,930.0 | 2,958.0 | -13.0 | -0.44% | 138,800 |
| 2026-03-11 | 3,035.0 | 3,035.0 | 2,961.0 | 2,971.0 | -44.0 | -1.46% | 143,700 |
| 2026-03-10 | 3,020.0 | 3,055.0 | 2,996.0 | 3,015.0 | +19.0 | +0.63% | 119,500 |
| 2026-03-09 | 2,965.0 | 3,015.0 | 2,939.0 | 2,996.0 | -39.0 | -1.29% | 217,600 |
| 2026-03-06 | 2,994.0 | 3,040.0 | 2,977.0 | 3,035.0 | +41.0 | +1.37% | 133,100 |
| 2026-03-05 | 3,045.0 | 3,045.0 | 2,990.0 | 2,994.0 | -16.0 | -0.53% | 190,100 |
| 2026-03-04 | 2,985.0 | 3,030.0 | 2,964.0 | 3,010.0 | 0.0 | 0.00% | 187,900 |
| 2026-03-03 | 3,070.0 | 3,070.0 | 3,010.0 | 3,010.0 | -70.0 | -2.27% | 125,900 |
| 2026-03-02 | 3,110.0 | 3,135.0 | 3,060.0 | 3,080.0 | -65.0 | -2.07% | 193,900 |
| 2026-02-27 | 3,185.0 | 3,185.0 | 3,105.0 | 3,145.0 | +15.0 | +0.48% | 174,900 |
| 2026-02-26 | 3,195.0 | 3,230.0 | 3,130.0 | 3,130.0 | -100.0 | -3.10% | 497,200 |
| 2026-02-25 | 3,210.0 | 3,245.0 | 3,190.0 | 3,230.0 | +15.0 | +0.47% | 666,300 |
| 2026-02-24 | 3,210.0 | 3,265.0 | 3,205.0 | 3,215.0 | +5.0 | +0.16% | 200,100 |
| 2026-02-20 | 3,290.0 | 3,290.0 | 3,205.0 | 3,210.0 | -70.0 | -2.13% | 195,600 |
| 2026-02-19 | 3,270.0 | 3,295.0 | 3,250.0 | 3,280.0 | +25.0 | +0.77% | 206,000 |
| 2026-02-18 | 3,255.0 | 3,280.0 | 3,240.0 | 3,255.0 | +25.0 | +0.77% | 142,700 |
| 2026-02-17 | 3,240.0 | 3,265.0 | 3,225.0 | 3,230.0 | -5.0 | -0.15% | 250,800 |
| 2026-02-16 | 3,260.0 | 3,275.0 | 3,225.0 | 3,235.0 | -35.0 | -1.07% | 281,200 |
| 2026-02-13 | 3,305.0 | 3,310.0 | 3,250.0 | 3,270.0 | -15.0 | -0.46% | 244,000 |
| 2026-02-12 | 3,275.0 | 3,310.0 | 3,265.0 | 3,285.0 | -5.0 | -0.15% | 500,200 |
| 2026-02-10 | 3,235.0 | 3,310.0 | 3,230.0 | 3,290.0 | +55.0 | +1.70% | 206,000 |
| 2026-02-09 | 3,220.0 | 3,245.0 | 3,170.0 | 3,235.0 | +50.0 | +1.57% | 244,600 |
| 2026-02-06 | 3,205.0 | 3,210.0 | 3,160.0 | 3,185.0 | +15.0 | +0.47% | 157,500 |
| 2026-02-05 | 3,135.0 | 3,185.0 | 3,125.0 | 3,170.0 | +45.0 | +1.44% | 230,500 |
| 2026-02-04 | 3,100.0 | 3,140.0 | 3,100.0 | 3,125.0 | +20.0 | +0.64% | 197,800 |
| 2026-02-03 | 3,135.0 | 3,145.0 | 3,105.0 | 3,105.0 | -40.0 | -1.27% | 146,500 |
| 2026-02-02 | 3,130.0 | 3,155.0 | 3,125.0 | 3,145.0 | +35.0 | +1.13% | 135,500 |
| 2026-01-30 | 3,125.0 | 3,130.0 | 3,085.0 | 3,110.0 | +5.0 | +0.16% | 124,100 |
| 2026-01-29 | 3,080.0 | 3,120.0 | 3,055.0 | 3,105.0 | -5.0 | -0.16% | 118,400 |
| 2026-01-28 | 3,120.0 | 3,130.0 | 3,090.0 | 3,110.0 | -40.0 | -1.27% | 121,800 |
| 2026-01-27 | 3,195.0 | 3,195.0 | 3,150.0 | 3,150.0 | -60.0 | -1.87% | 117,300 |
| 2026-01-26 | 3,220.0 | 3,230.0 | 3,185.0 | 3,210.0 | -5.0 | -0.16% | 116,500 |
| 2026-01-23 | 3,240.0 | 3,250.0 | 3,210.0 | 3,215.0 | -10.0 | -0.31% | 126,500 |
| 2026-01-22 | 3,205.0 | 3,245.0 | 3,195.0 | 3,225.0 | +15.0 | +0.47% | 137,500 |
| 2026-01-21 | 3,285.0 | 3,290.0 | 3,205.0 | 3,210.0 | -100.0 | -3.02% | 205,300 |
| 2026-01-20 | 3,250.0 | 3,315.0 | 3,245.0 | 3,310.0 | +50.0 | +1.53% | 105,200 |
| 2026-01-19 | 3,260.0 | 3,295.0 | 3,240.0 | 3,260.0 | +15.0 | +0.46% | 120,600 |
| 2026-01-16 | 3,290.0 | 3,290.0 | 3,240.0 | 3,245.0 | -45.0 | -1.37% | 126,600 |
| 2026-01-15 | 3,300.0 | 3,320.0 | 3,285.0 | 3,290.0 | +15.0 | +0.46% | 85,000 |
| 2026-01-14 | 3,280.0 | 3,310.0 | 3,265.0 | 3,275.0 | -10.0 | -0.30% | 134,500 |
| 2026-01-13 | 3,360.0 | 3,360.0 | 3,285.0 | 3,285.0 | -55.0 | -1.65% | 175,000 |
| 2026-01-09 | 3,335.0 | 3,365.0 | 3,320.0 | 3,340.0 | +25.0 | +0.75% | 92,400 |
| 2026-01-08 | 3,340.0 | 3,350.0 | 3,295.0 | 3,315.0 | -15.0 | -0.45% | 148,400 |
| 2026-01-07 | 3,415.0 | 3,445.0 | 3,330.0 | 3,330.0 | -20.0 | -0.60% | 360,300 |
| 2026-01-06 | 3,470.0 | 3,480.0 | 3,330.0 | 3,350.0 | -115.0 | -3.32% | 430,100 |
| 2026-01-05 | 3,460.0 | 3,470.0 | 3,425.0 | 3,465.0 | +10.0 | +0.29% | 135,600 |
| 2025-12-30 | 3,485.0 | 3,495.0 | 3,455.0 | 3,455.0 | -45.0 | -1.29% | 119,100 |
| 2025-12-29 | 3,505.0 | 3,530.0 | 3,485.0 | 3,500.0 | -5.0 | -0.14% | 91,400 |
| 2025-12-26 | 3,505.0 | 3,520.0 | 3,495.0 | 3,505.0 | -5.0 | -0.14% | 56,200 |
| 2025-12-25 | 3,510.0 | 3,645.0 | 3,490.0 | 3,510.0 | +70.0 | +2.03% | 185,000 |
| 2025-12-24 | 3,460.0 | 3,470.0 | 3,440.0 | 3,440.0 | -20.0 | -0.58% | 30,500 |
| 2025-12-23 | 3,445.0 | 3,460.0 | 3,430.0 | 3,460.0 | +40.0 | +1.17% | 40,500 |
| 2025-12-22 | 3,490.0 | 3,505.0 | 3,400.0 | 3,420.0 | -75.0 | -2.15% | 72,100 |
| 2025-12-19 | 3,500.0 | 3,520.0 | 3,475.0 | 3,495.0 | -10.0 | -0.29% | 66,800 |
| 2025-12-18 | 3,465.0 | 3,525.0 | 3,455.0 | 3,505.0 | +65.0 | +1.89% | 52,900 |
| 2025-12-17 | 3,480.0 | 3,485.0 | 3,430.0 | 3,440.0 | -40.0 | -1.15% | 38,700 |
| 2025-12-16 | 3,515.0 | 3,520.0 | 3,480.0 | 3,480.0 | -50.0 | -1.42% | 55,000 |
| 2025-12-15 | 3,500.0 | 3,545.0 | 3,490.0 | 3,530.0 | +65.0 | +1.88% | 77,900 |
| 2025-12-12 | 3,450.0 | 3,485.0 | 3,440.0 | 3,465.0 | +45.0 | +1.32% | 53,900 |
| 2025-12-11 | 3,425.0 | 3,440.0 | 3,395.0 | 3,420.0 | -5.0 | -0.15% | 42,200 |
| 2025-12-10 | 3,410.0 | 3,450.0 | 3,400.0 | 3,425.0 | +35.0 | +1.03% | 40,100 |
| 2025-12-09 | 3,425.0 | 3,445.0 | 3,375.0 | 3,390.0 | -45.0 | -1.31% | 60,300 |
| 2025-12-08 | 3,450.0 | 3,475.0 | 3,430.0 | 3,435.0 | -15.0 | -0.43% | 35,600 |
| 2025-12-05 | 3,435.0 | 3,455.0 | 3,415.0 | 3,450.0 | +10.0 | +0.29% | 39,400 |
| 2025-12-04 | 3,455.0 | 3,480.0 | 3,430.0 | 3,440.0 | -15.0 | -0.43% | 47,300 |
| 2025-12-03 | 3,500.0 | 3,510.0 | 3,455.0 | 3,455.0 | -60.0 | -1.71% | 52,500 |
| 2025-12-02 | 3,525.0 | 3,525.0 | 3,490.0 | 3,515.0 | -30.0 | -0.85% | 38,900 |
| 2025-12-01 | 3,560.0 | 3,605.0 | 3,535.0 | 3,545.0 | -45.0 | -1.25% | 59,400 |
| 2025-11-28 | 3,555.0 | 3,600.0 | 3,545.0 | 3,590.0 | +30.0 | +0.84% | 97,600 |
| 2025-11-27 | 3,575.0 | 3,595.0 | 3,545.0 | 3,560.0 | -10.0 | -0.28% | 67,300 |
| 2025-11-26 | 3,540.0 | 3,570.0 | 3,525.0 | 3,570.0 | +55.0 | +1.56% | 69,300 |
| 2025-11-25 | 3,500.0 | 3,535.0 | 3,480.0 | 3,515.0 | +15.0 | +0.43% | 95,600 |
| 2025-11-21 | 3,410.0 | 3,500.0 | 3,410.0 | 3,500.0 | +130.0 | +3.86% | 135,300 |
| 2025-11-20 | 3,360.0 | 3,400.0 | 3,340.0 | 3,370.0 | +5.0 | +0.15% | 62,500 |
| 2025-11-19 | 3,320.0 | 3,375.0 | 3,315.0 | 3,365.0 | +45.0 | +1.36% | 73,100 |
| 2025-11-18 | 3,360.0 | 3,375.0 | 3,310.0 | 3,320.0 | -55.0 | -1.63% | 71,800 |
| 2025-11-17 | 3,375.0 | 3,375.0 | 3,325.0 | 3,375.0 | -5.0 | -0.15% | 78,200 |
| 2025-11-14 | 3,395.0 | 3,410.0 | 3,370.0 | 3,380.0 | 0.0 | 0.00% | 80,600 |
| 2025-11-13 | 3,370.0 | 3,390.0 | 3,355.0 | 3,380.0 | +20.0 | +0.60% | 48,100 |
| 2025-11-12 | 3,360.0 | 3,410.0 | 3,360.0 | 3,360.0 | +10.0 | +0.30% | 54,900 |
| 2025-11-11 | 3,385.0 | 3,385.0 | 3,340.0 | 3,350.0 | -30.0 | -0.89% | 55,500 |
| 2025-11-10 | 3,360.0 | 3,395.0 | 3,335.0 | 3,380.0 | +50.0 | +1.50% | 76,000 |
| 2025-11-07 | 3,275.0 | 3,335.0 | 3,275.0 | 3,330.0 | +55.0 | +1.68% | 54,600 |
| 2025-11-06 | 3,290.0 | 3,310.0 | 3,270.0 | 3,275.0 | -15.0 | -0.46% | 63,800 |
| 2025-11-05 | 3,300.0 | 3,305.0 | 3,250.0 | 3,290.0 | 0.0 | 0.00% | 70,100 |
| 2025-11-04 | 3,260.0 | 3,295.0 | 3,240.0 | 3,290.0 | 0.0 | 0.00% | 82,900 |
| 2025-10-31 | 3,300.0 | 3,315.0 | 3,280.0 | 3,290.0 | 0.0 | 0.00% | 70,800 |
| 2025-10-30 | 3,255.0 | 3,295.0 | 3,250.0 | 3,290.0 | +35.0 | +1.08% | 95,900 |
| 2025-10-29 | 3,320.0 | 3,325.0 | 3,255.0 | 3,255.0 | -100.0 | -2.98% | 117,100 |
| 2025-10-28 | 3,400.0 | 3,400.0 | 3,340.0 | 3,355.0 | -45.0 | -1.32% | 66,700 |
| 2025-10-27 | 3,390.0 | 3,415.0 | 3,385.0 | 3,400.0 | +15.0 | +0.44% | 58,600 |
| 2025-10-24 | 3,450.0 | 3,450.0 | 3,385.0 | 3,385.0 | -75.0 | -2.17% | 78,500 |
| 2025-10-23 | 3,450.0 | 3,495.0 | 3,445.0 | 3,460.0 | +10.0 | +0.29% | 70,100 |
| 2025-10-22 | 3,440.0 | 3,475.0 | 3,435.0 | 3,450.0 | +10.0 | +0.29% | 71,300 |
| 2025-10-21 | 3,445.0 | 3,455.0 | 3,420.0 | 3,440.0 | -5.0 | -0.15% | 51,300 |
| 2025-10-20 | 3,465.0 | 3,465.0 | 3,435.0 | 3,445.0 | +15.0 | +0.44% | 53,900 |
| 2025-10-17 | 3,410.0 | 3,435.0 | 3,390.0 | 3,430.0 | +10.0 | +0.29% | 73,400 |
| 2025-10-16 | 3,455.0 | 3,460.0 | 3,410.0 | 3,420.0 | -40.0 | -1.16% | 56,700 |
| 2025-10-15 | 3,485.0 | 3,490.0 | 3,440.0 | 3,460.0 | -10.0 | -0.29% | 55,300 |
| 2025-10-14 | 3,435.0 | 3,505.0 | 3,430.0 | 3,470.0 | +10.0 | +0.29% | 134,400 |
| 2025-10-10 | 3,400.0 | 3,460.0 | 3,390.0 | 3,460.0 | +30.0 | +0.87% | 106,700 |
| 2025-10-09 | 3,450.0 | 3,465.0 | 3,410.0 | 3,430.0 | -30.0 | -0.87% | 119,100 |
| 2025-10-08 | 3,475.0 | 3,505.0 | 3,460.0 | 3,460.0 | -35.0 | -1.00% | 128,100 |
| 2025-10-07 | 3,550.0 | 3,620.0 | 3,475.0 | 3,495.0 | -170.0 | -4.64% | 339,100 |
| 2025-10-06 | 3,650.0 | 3,725.0 | 3,575.0 | 3,665.0 | +100.0 | +2.81% | 331,900 |
| 2025-10-03 | 3,525.0 | 3,585.0 | 3,525.0 | 3,565.0 | +5.0 | +0.14% | 85,400 |
| 2025-10-02 | 3,565.0 | 3,565.0 | 3,510.0 | 3,560.0 | -5.0 | -0.14% | 74,700 |
| 2025-10-01 | 3,570.0 | 3,580.0 | 3,510.0 | 3,565.0 | -20.0 | -0.56% | 106,600 |
| 2025-09-30 | 3,635.0 | 3,645.0 | 3,580.0 | 3,585.0 | -50.0 | -1.38% | 100,000 |
| 2025-09-29 | 3,740.0 | 3,740.0 | 3,635.0 | 3,635.0 | -115.0 | -3.07% | 89,500 |
| 2025-09-26 | 3,705.0 | 3,760.0 | 3,705.0 | 3,750.0 | +75.0 | +2.04% | 127,900 |
| 2025-09-25 | 3,665.0 | 3,680.0 | 3,650.0 | 3,675.0 | +10.0 | +0.27% | 76,200 |
| 2025-09-24 | 3,650.0 | 3,675.0 | 3,635.0 | 3,665.0 | +10.0 | +0.27% | 59,100 |
| 2025-09-22 | 3,715.0 | 3,720.0 | 3,655.0 | 3,655.0 | -60.0 | -1.62% | 59,100 |
| 2025-09-19 | 3,730.0 | 3,750.0 | 3,690.0 | 3,715.0 | -10.0 | -0.27% | 237,700 |
| 2025-09-18 | 3,720.0 | 3,740.0 | 3,695.0 | 3,725.0 | +10.0 | +0.27% | 74,000 |
| 2025-09-17 | 3,690.0 | 3,730.0 | 3,690.0 | 3,715.0 | -20.0 | -0.54% | 61,800 |
| 2025-09-16 | 3,690.0 | 3,745.0 | 3,680.0 | 3,735.0 | +45.0 | +1.22% | 106,800 |
| 2025-09-12 | 3,665.0 | 3,705.0 | 3,650.0 | 3,690.0 | — | — | 123,100 |
直近120営業日分を表示