7611: ハイデイ日高(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 67,046百万円
単元株式 100
PER/PBR/配当 29.15 / 3.97 / 25(0.9%)
権利/配当落日 16/02/25 / 15/11/04
年初来高/安 2,956.0(16/03/30) / 2,633.0(16/03/09)
上場来高/安 4,125.0(14/12/03) / 719.0(08/10/10)
信用買/売 50,300 / 10,600 (4.75)
株式分割情報
2016/02/25 分割: 1株 -> 1.2株
2015/02/25 分割: 1株 -> 1.2株
2014/02/26 分割: 1株 -> 1.2株
2012/02/27 分割: 1株 -> 1.2株
2005/08/26 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 2124.0 2130.0 2095.0 2115.0 99300
2019/10/10 2145.0 2147.0 2097.0 2124.0 85600
2019/10/09 2145.0 2166.0 2133.0 2160.0 82300
2019/10/08 2145.0 2179.0 2145.0 2157.0 73000
2019/10/07 2126.0 2144.0 2105.0 2140.0 56300
2019/10/04 2100.0 2118.0 2090.0 2113.0 111200
2019/10/03 2111.0 2113.0 2086.0 2103.0 87100
2019/10/02 2098.0 2161.0 2097.0 2149.0 119700
2019/10/01 2118.0 2139.0 2088.0 2090.0 71900
2019/09/30 2058.0 2097.0 2014.0 2087.0 152700
2019/09/27 2113.0 2116.0 2072.0 2093.0 91100
2019/09/26 2150.0 2164.0 2108.0 2119.0 176900
2019/09/25 2200.0 2200.0 2185.0 2188.0 87500
2019/09/24 2156.0 2210.0 2145.0 2194.0 109000
2019/09/20 2161.0 2172.0 2150.0 2155.0 62800
2019/09/19 2115.0 2169.0 2115.0 2161.0 105200
2019/09/18 2100.0 2132.0 2094.0 2108.0 98800
2019/09/17 2098.0 2115.0 2076.0 2103.0 54500
2019/09/13 2090.0 2091.0 2063.0 2084.0 109300
2019/09/12 2099.0 2099.0 2074.0 2074.0 73800
2019/09/11 2066.0 2098.0 2053.0 2087.0 84700
2019/09/10 2111.0 2111.0 2071.0 2078.0 64400
2019/09/09 2103.0 2123.0 2099.0 2119.0 43900
2019/09/06 2122.0 2123.0 2086.0 2097.0 46900
2019/09/05 2132.0 2142.0 2100.0 2107.0 87300
2019/09/04 2096.0 2125.0 2092.0 2110.0 64800
2019/09/03 2073.0 2101.0 2058.0 2097.0 45000
2019/09/02 2131.0 2131.0 2077.0 2077.0 66700
2019/08/30 2125.0 2144.0 2124.0 2139.0 81400
2019/08/29 2110.0 2122.0 2085.0 2116.0 288700
2019/08/28 2153.0 2162.0 2127.0 2136.0 253400
2019/08/27 2155.0 2155.0 2126.0 2151.0 155800
2019/08/26 2152.0 2170.0 2125.0 2141.0 162800
2019/08/23 2130.0 2206.0 2123.0 2198.0 315400
2019/08/22 2120.0 2128.0 2104.0 2119.0 159700
2019/08/21 2110.0 2126.0 2102.0 2116.0 213100
2019/08/20 2114.0 2131.0 2104.0 2127.0 272900
2019/08/19 2130.0 2137.0 2095.0 2116.0 422100
2019/08/16 2105.0 2141.0 2101.0 2131.0 277600
2019/08/15 2109.0 2125.0 2098.0 2116.0 149800
2019/08/14 2125.0 2163.0 2122.0 2150.0 183400
2019/08/13 2097.0 2109.0 2068.0 2109.0 213100
2019/08/09 2146.0 2150.0 2110.0 2115.0 180500
2019/08/08 2088.0 2146.0 2083.0 2136.0 163000
2019/08/07 2072.0 2088.0 2063.0 2083.0 91500
2019/08/06 2022.0 2076.0 2009.0 2074.0 101500
2019/08/05 2090.0 2102.0 2051.0 2082.0 129700
2019/08/02 2112.0 2130.0 2070.0 2095.0 124500
2019/08/01 2110.0 2138.0 2100.0 2126.0 55200
2019/07/31 2114.0 2125.0 2105.0 2114.0 57300
2019/07/30 2111.0 2124.0 2098.0 2124.0 65100
2019/07/29 2100.0 2101.0 2083.0 2101.0 59800
2019/07/26 2098.0 2102.0 2083.0 2092.0 61500
2019/07/25 2067.0 2101.0 2065.0 2097.0 51300
2019/07/24 2048.0 2060.0 2033.0 2058.0 65800
2019/07/23 2056.0 2056.0 2038.0 2043.0 44000
2019/07/22 2062.0 2072.0 2047.0 2050.0 53700
2019/07/19 2042.0 2069.0 2036.0 2063.0 63500
2019/07/18 2076.0 2076.0 2028.0 2035.0 93800
2019/07/17 2104.0 2108.0 2086.0 2086.0 75100
2019/07/16 2070.0 2106.0 2070.0 2102.0 61600
2019/07/12 2060.0 2078.0 2057.0 2072.0 75400
2019/07/11 2074.0 2074.0 2050.0 2058.0 75300
2019/07/10 2070.0 2081.0 2063.0 2072.0 69200