日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

高千穂交易(2676)の株価時系列情報

高千穂交易(2676)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 2,200 2,210 2,185 2,194 19,100
2022/12/29 2,177 2,195 2,170 2,194 21,300
2022/12/28 2,180 2,189 2,160 2,177 17,100
2022/12/27 2,166 2,190 2,164 2,186 15,700
2022/12/26 2,132 2,150 2,114 2,149 20,200
2022/12/23 2,089 2,115 2,088 2,113 16,300
2022/12/22 2,099 2,123 2,098 2,103 19,600
2022/12/21 2,129 2,131 2,089 2,089 46,800
2022/12/20 2,168 2,181 2,105 2,131 43,600
2022/12/19 2,179 2,196 2,167 2,167 26,700
2022/12/16 2,198 2,222 2,180 2,181 23,700
2022/12/15 2,192 2,239 2,192 2,210 23,500
2022/12/14 2,188 2,229 2,184 2,192 47,000
2022/12/13 2,184 2,195 2,167 2,167 16,700
2022/12/12 2,172 2,189 2,160 2,173 15,100
2022/12/09 2,147 2,180 2,147 2,169 15,400
2022/12/08 2,155 2,155 2,130 2,147 30,200
2022/12/07 2,158 2,174 2,154 2,158 10,600
2022/12/06 2,174 2,182 2,160 2,172 18,000
2022/12/05 2,190 2,201 2,169 2,180 15,200
2022/12/02 2,197 2,197 2,161 2,192 23,400
2022/12/01 2,211 2,212 2,190 2,200 15,900
2022/11/30 2,198 2,223 2,190 2,190 22,700
2022/11/29 2,199 2,207 2,178 2,190 23,300
2022/11/28 2,270 2,270 2,212 2,212 24,400
2022/11/25 2,270 2,276 2,245 2,261 22,100
2022/11/24 2,255 2,266 2,232 2,265 31,400
2022/11/22 2,235 2,251 2,226 2,230 19,200
2022/11/21 2,189 2,232 2,184 2,232 29,600
2022/11/18 2,180 2,200 2,180 2,183 27,600
2022/11/17 2,150 2,172 2,138 2,170 22,900
2022/11/16 2,121 2,158 2,101 2,154 25,100
2022/11/15 2,128 2,148 2,117 2,124 30,900
2022/11/14 2,139 2,178 2,131 2,133 45,300
2022/11/11 2,223 2,234 2,118 2,138 80,800
2022/11/10 2,235 2,242 2,183 2,183 75,000
2022/11/09 2,208 2,285 2,200 2,262 160,100
2022/11/08 2,119 2,147 2,090 2,108 46,000
2022/11/07 2,094 2,105 2,075 2,098 23,900
2022/11/04 2,071 2,078 2,064 2,066 20,400
2022/11/02 2,099 2,099 2,058 2,071 23,600
2022/11/01 2,055 2,088 2,055 2,088 26,000
2022/10/31 2,016 2,048 2,016 2,048 22,500
2022/10/28 2,015 2,032 1,996 1,996 70,000
2022/10/27 2,053 2,059 2,024 2,024 20,300
2022/10/26 2,052 2,058 2,043 2,053 16,800
2022/10/25 2,023 2,050 2,015 2,050 24,800
2022/10/24 2,017 2,034 2,016 2,017 15,500
2022/10/21 2,030 2,033 2,017 2,017 15,300
2022/10/20 2,033 2,035 2,015 2,028 21,500
2022/10/19 2,035 2,036 2,021 2,033 16,000
2022/10/18 2,031 2,037 2,020 2,036 15,800
2022/10/17 1,981 2,027 1,981 2,027 22,000
2022/10/14 2,005 2,019 1,989 2,002 44,000
2022/10/13 1,970 1,985 1,961 1,985 30,000
2022/10/12 1,960 1,987 1,952 1,976 57,000
2022/10/11 2,037 2,043 1,960 1,960 153,200
2022/10/07 2,126 2,140 2,110 2,137 13,200
2022/10/06 2,106 2,139 2,091 2,126 19,800
2022/10/05 2,102 2,119 2,102 2,106 16,800
2022/10/04 2,082 2,105 2,072 2,081 25,100
2022/10/03 1,991 2,044 1,985 2,044 28,700
2022/09/30 2,035 2,037 1,985 2,008 39,800
2022/09/29 2,078 2,094 2,054 2,056 23,100
2022/09/28 2,060 2,083 2,051 2,082 35,300
2022/09/27 2,085 2,100 2,067 2,067 22,800
2022/09/26 2,100 2,124 2,073 2,073 35,000
2022/09/22 2,132 2,143 2,118 2,125 35,100
2022/09/21 2,179 2,179 2,145 2,145 20,300
2022/09/20 2,157 2,212 2,157 2,178 21,300
2022/09/16 2,196 2,196 2,151 2,151 33,700
2022/09/15 2,195 2,215 2,182 2,196 17,100
2022/09/14 2,201 2,220 2,185 2,196 36,200
2022/09/13 2,239 2,248 2,204 2,240 18,500
2022/09/12 2,250 2,269 2,221 2,229 27,400
2022/09/09 2,237 2,268 2,224 2,233 24,200
2022/09/08 2,234 2,266 2,221 2,229 28,100
2022/09/07 2,248 2,254 2,215 2,237 25,400
2022/09/06 2,259 2,275 2,239 2,260 17,200
2022/09/05 2,246 2,261 2,230 2,241 32,000
2022/09/02 2,300 2,301 2,238 2,256 35,700
2022/09/01 2,278 2,279 2,240 2,275 40,800
2022/08/31 2,275 2,329 2,275 2,300 30,700
2022/08/30 2,241 2,282 2,234 2,282 31,500
2022/08/29 2,209 2,284 2,189 2,234 56,900
2022/08/26 2,278 2,316 2,244 2,249 59,700
2022/08/25 2,363 2,392 2,260 2,267 123,500
2022/08/24 2,415 2,448 2,377 2,384 32,400
2022/08/23 2,390 2,432 2,362 2,415 28,300
2022/08/22 2,419 2,476 2,403 2,408 37,100
2022/08/19 2,441 2,447 2,370 2,444 48,100
2022/08/18 2,275 2,422 2,272 2,407 82,000
2022/08/17 2,295 2,300 2,261 2,297 29,000
2022/08/16 2,272 2,316 2,240 2,268 48,700
2022/08/15 2,171 2,250 2,159 2,250 67,200
2022/08/12 2,137 2,140 2,091 2,130 35,000
2022/08/10 2,099 2,120 2,079 2,115 18,300
2022/08/09 2,138 2,138 2,081 2,093 22,500
2022/08/08 2,140 2,160 2,078 2,108 85,500
2022/08/05 1,991 2,050 1,991 2,050 16,100
2022/08/04 1,983 2,004 1,980 1,989 12,100
2022/08/03 2,003 2,020 1,989 2,003 17,300
2022/08/02 2,053 2,053 2,007 2,007 13,200
2022/08/01 2,022 2,055 2,014 2,050 9,300
2022/07/29 2,060 2,060 2,019 2,021 12,900
2022/07/28 2,070 2,070 2,042 2,060 20,900
2022/07/27 2,090 2,097 2,052 2,065 19,400
2022/07/26 2,040 2,102 2,027 2,090 38,200
2022/07/25 2,004 2,009 1,992 2,009 9,000
2022/07/22 1,998 2,018 1,992 2,006 11,300
2022/07/21 1,963 2,015 1,955 2,009 27,400
2022/07/20 1,968 1,968 1,948 1,965 11,600
2022/07/19 1,940 1,960 1,935 1,938 10,800
2022/07/15 1,946 1,949 1,928 1,940 9,800
2022/07/14 1,947 1,969 1,944 1,946 9,500
2022/07/13 1,933 1,954 1,928 1,954 8,700
2022/07/12 1,956 1,956 1,927 1,933 12,700
2022/07/11 1,962 1,988 1,937 1,968 18,900
2022/07/08 1,930 1,995 1,929 1,937 37,600
2022/07/07 1,904 1,927 1,890 1,927 12,200
2022/07/06 1,918 1,935 1,895 1,903 16,100
2022/07/05 1,917 1,956 1,900 1,938 23,000
2022/07/04 1,892 1,915 1,885 1,909 12,600
2022/07/01 1,878 1,909 1,859 1,882 17,900
2022/06/30 1,917 1,923 1,861 1,868 25,800
2022/06/29 1,912 1,949 1,909 1,909 25,300
2022/06/28 1,915 1,959 1,913 1,932 36,100
2022/06/27 1,863 1,911 1,849 1,910 49,000
2022/06/24 1,817 1,839 1,775 1,830 22,200
2022/06/23 1,813 1,834 1,811 1,816 11,900
2022/06/22 1,821 1,833 1,804 1,820 10,800
2022/06/21 1,749 1,816 1,749 1,812 16,900
2022/06/20 1,806 1,806 1,735 1,749 35,900
2022/06/17 1,777 1,811 1,771 1,806 22,000
2022/06/16 1,808 1,832 1,808 1,825 14,100
2022/06/15 1,840 1,848 1,790 1,790 23,900
2022/06/14 1,818 1,840 1,811 1,835 20,200
2022/06/13 1,870 1,870 1,821 1,841 32,500
2022/06/10 1,837 1,870 1,837 1,870 13,800
2022/06/09 1,829 1,859 1,818 1,859 23,100
2022/06/08 1,834 1,841 1,816 1,829 12,100
2022/06/07 1,815 1,836 1,811 1,823 14,900
2022/06/06 1,826 1,843 1,808 1,814 24,500
2022/06/03 1,870 1,882 1,832 1,836 22,000
2022/06/02 1,880 1,880 1,853 1,870 16,900
2022/06/01 1,832 1,886 1,824 1,874 25,500
2022/05/31 1,807 1,830 1,796 1,830 23,500
2022/05/30 1,828 1,835 1,804 1,807 29,800
2022/05/27 1,800 1,835 1,775 1,831 35,900
2022/05/26 1,770 1,794 1,760 1,793 20,100
2022/05/25 1,806 1,806 1,751 1,759 28,200
2022/05/24 1,774 1,827 1,757 1,810 38,500
2022/05/23 1,738 1,770 1,727 1,766 45,300
2022/05/20 1,735 1,744 1,692 1,698 41,100
2022/05/19 1,720 1,758 1,720 1,748 32,000
2022/05/18 1,751 1,763 1,717 1,750 38,700
2022/05/17 1,700 1,755 1,700 1,741 63,800
2022/05/16 1,649 1,730 1,605 1,700 182,400
2022/05/13 1,546 1,575 1,528 1,575 23,300
2022/05/12 1,541 1,554 1,530 1,542 31,200
2022/05/11 1,511 1,552 1,509 1,544 26,800
2022/05/10 1,531 1,531 1,498 1,512 13,900
2022/05/09 1,560 1,563 1,528 1,531 19,700
2022/05/06 1,530 1,554 1,526 1,554 17,000
2022/05/02 1,510 1,533 1,507 1,529 16,700
2022/04/28 1,505 1,535 1,505 1,527 22,200
2022/04/27 1,494 1,508 1,479 1,508 16,600
2022/04/26 1,490 1,498 1,477 1,494 12,800
2022/04/25 1,462 1,489 1,462 1,479 13,500
2022/04/22 1,500 1,509 1,490 1,497 9,500
2022/04/21 1,485 1,503 1,485 1,501 10,500
2022/04/20 1,490 1,496 1,484 1,485 13,500
2022/04/19 1,481 1,500 1,478 1,490 8,800
2022/04/18 1,500 1,506 1,470 1,481 16,800
2022/04/15 1,499 1,511 1,475 1,508 16,700
2022/04/14 1,486 1,502 1,485 1,499 8,700
2022/04/13 1,460 1,492 1,460 1,488 15,000
2022/04/12 1,463 1,472 1,452 1,460 16,600
2022/04/11 1,463 1,463 1,442 1,457 12,800
2022/04/08 1,457 1,463 1,446 1,463 18,000
2022/04/07 1,461 1,463 1,447 1,459 15,900
2022/04/06 1,480 1,489 1,462 1,471 18,200
2022/04/05 1,477 1,486 1,470 1,481 12,800
2022/04/04 1,455 1,501 1,455 1,472 31,100
2022/04/01 1,477 1,477 1,445 1,453 44,800
2022/03/31 1,484 1,499 1,482 1,483 21,100
2022/03/30 1,500 1,506 1,468 1,494 92,800
2022/03/29 1,582 1,582 1,548 1,548 126,700
2022/03/28 1,590 1,590 1,570 1,589 39,800
2022/03/25 1,572 1,589 1,565 1,586 19,200
2022/03/24 1,570 1,581 1,559 1,569 28,100
2022/03/23 1,588 1,591 1,571 1,586 20,300
2022/03/22 1,575 1,591 1,565 1,570 29,200
2022/03/18 1,531 1,568 1,530 1,568 21,300
2022/03/17 1,522 1,540 1,518 1,522 25,000
2022/03/16 1,547 1,548 1,520 1,521 23,900
2022/03/15 1,525 1,541 1,517 1,541 13,800
2022/03/14 1,528 1,536 1,512 1,512 16,800
2022/03/11 1,514 1,521 1,503 1,518 13,500
2022/03/10 1,498 1,524 1,490 1,524 29,700
2022/03/09 1,485 1,493 1,450 1,451 53,300
2022/03/08 1,485 1,509 1,477 1,480 31,900
2022/03/07 1,510 1,510 1,471 1,506 49,000
2022/03/04 1,555 1,561 1,507 1,517 65,200
2022/03/03 1,618 1,620 1,557 1,558 62,000
2022/03/02 1,574 1,608 1,563 1,596 49,100
2022/03/01 1,630 1,630 1,556 1,576 87,400
2022/02/28 1,618 1,647 1,590 1,637 70,400
2022/02/25 1,556 1,611 1,553 1,593 55,900
2022/02/24 1,534 1,543 1,511 1,541 21,200
2022/02/22 1,553 1,559 1,534 1,536 17,000
2022/02/21 1,521 1,567 1,515 1,567 20,100
2022/02/18 1,539 1,547 1,511 1,523 106,200
2022/02/17 1,580 1,617 1,552 1,552 41,400
2022/02/16 1,536 1,585 1,531 1,580 22,300
2022/02/15 1,557 1,557 1,502 1,513 29,000
2022/02/14 1,541 1,596 1,532 1,561 44,500
2022/02/10 1,543 1,550 1,494 1,545 111,300
2022/02/09 1,537 1,537 1,450 1,527 50,500
2022/02/08 1,595 1,606 1,522 1,539 51,100
2022/02/07 1,564 1,596 1,551 1,595 34,000
2022/02/04 1,538 1,561 1,522 1,554 47,500
2022/02/03 1,524 1,537 1,517 1,531 13,800
2022/02/02 1,490 1,536 1,490 1,529 17,700
2022/02/01 1,550 1,550 1,493 1,493 27,200
2022/01/31 1,499 1,550 1,489 1,550 23,300
2022/01/28 1,463 1,500 1,442 1,499 59,200
2022/01/27 1,488 1,488 1,440 1,450 30,700
2022/01/26 1,481 1,484 1,456 1,481 20,400
2022/01/25 1,521 1,521 1,475 1,484 17,800
2022/01/24 1,483 1,525 1,482 1,521 17,000
2022/01/21 1,480 1,493 1,443 1,493 68,800
2022/01/20 1,501 1,547 1,488 1,492 38,700
2022/01/19 1,530 1,531 1,488 1,488 46,100
2022/01/18 1,544 1,597 1,537 1,541 56,300
2022/01/17 1,538 1,545 1,522 1,530 16,900
2022/01/14 1,530 1,540 1,517 1,537 32,100
2022/01/13 1,517 1,544 1,513 1,533 24,700
2022/01/12 1,530 1,533 1,503 1,503 16,700
2022/01/11 1,509 1,528 1,507 1,523 22,100
2022/01/07 1,459 1,519 1,459 1,519 52,300
2022/01/06 1,480 1,488 1,455 1,460 34,600
2022/01/05 1,516 1,519 1,480 1,505 25,400
2022/01/04 1,540 1,544 1,508 1,516 35,400

このページの先頭へ