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

高見沢サイバネティックス(6424)の株価時系列情報

高見沢サイバネティックス(6424)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
2024/03/28 1,460 1,481 1,450 1,469 6,300
2024/03/27 1,450 1,474 1,445 1,467 15,800
2024/03/26 1,454 1,470 1,452 1,460 4,800
2024/03/25 1,471 1,480 1,460 1,462 8,100
2024/03/22 1,469 1,469 1,440 1,468 24,300
2024/03/21 1,514 1,522 1,467 1,467 28,800
2024/03/19 1,550 1,550 1,495 1,509 14,800
2024/03/18 1,556 1,580 1,491 1,539 68,900
2024/03/15 1,489 1,499 1,465 1,475 5,000
2024/03/14 1,478 1,481 1,460 1,476 4,200
2024/03/13 1,493 1,493 1,471 1,478 6,300
2024/03/12 1,450 1,475 1,432 1,470 8,400
2024/03/11 1,510 1,510 1,450 1,459 16,100
2024/03/08 1,500 1,520 1,490 1,515 9,000
2024/03/07 1,553 1,554 1,502 1,515 8,400
2024/03/06 1,512 1,560 1,512 1,544 23,600
2024/03/05 1,526 1,542 1,502 1,519 9,400
2024/03/04 1,538 1,538 1,499 1,528 15,100
2024/03/01 1,479 1,550 1,445 1,495 24,700
2024/02/29 1,477 1,500 1,436 1,481 9,500
2024/02/28 1,510 1,510 1,470 1,475 9,400
2024/02/27 1,510 1,530 1,487 1,510 9,600
2024/02/26 1,520 1,520 1,475 1,488 10,900
2024/02/22 1,523 1,529 1,495 1,521 7,500
2024/02/21 1,547 1,560 1,480 1,500 20,500
2024/02/20 1,538 1,585 1,538 1,569 16,100
2024/02/19 1,520 1,568 1,519 1,530 10,900
2024/02/16 1,581 1,581 1,511 1,517 22,500
2024/02/15 1,520 1,543 1,435 1,480 22,800
2024/02/14 1,524 1,536 1,500 1,516 12,100
2024/02/13 1,579 1,579 1,527 1,548 18,800
2024/02/09 1,494 1,543 1,489 1,540 23,700
2024/02/08 1,481 1,494 1,453 1,460 5,200
2024/02/07 1,489 1,490 1,461 1,468 7,000
2024/02/06 1,454 1,499 1,451 1,489 4,500
2024/02/05 1,542 1,542 1,465 1,471 7,300
2024/02/02 1,411 1,545 1,411 1,449 22,000
2024/02/01 1,440 1,448 1,410 1,410 9,300
2024/01/31 1,495 1,495 1,430 1,449 19,000
2024/01/30 1,540 1,540 1,511 1,512 7,700
2024/01/29 1,520 1,577 1,520 1,537 18,100
2024/01/26 1,606 1,611 1,505 1,515 44,800
2024/01/25 1,651 1,651 1,610 1,615 18,300
2024/01/24 1,670 1,690 1,602 1,620 49,900
2024/01/23 1,550 1,810 1,532 1,661 158,900
2024/01/22 1,460 1,500 1,456 1,500 53,000
2024/01/19 1,360 1,400 1,344 1,400 31,600
2024/01/18 1,316 1,335 1,310 1,335 16,400
2024/01/17 1,320 1,348 1,310 1,316 24,300
2024/01/16 1,368 1,368 1,267 1,315 50,400
2024/01/15 1,282 1,369 1,250 1,331 101,100
2024/01/12 1,127 1,222 1,110 1,222 87,800
2024/01/11 1,122 1,122 1,092 1,097 14,800
2024/01/10 1,139 1,139 1,100 1,113 8,500
2024/01/09 1,142 1,142 1,100 1,139 8,900
2024/01/05 1,147 1,147 1,084 1,096 12,100
2024/01/04 1,046 1,100 1,027 1,092 16,900
2023/12/29 1,023 1,025 1,018 1,021 1,500
2023/12/28 1,015 1,023 1,009 1,023 1,800
2023/12/27 1,001 1,015 1,001 1,009 4,300
2023/12/26 1,009 1,018 1,000 1,001 7,000
2023/12/25 1,018 1,018 1,005 1,009 3,900
2023/12/22 1,016 1,021 1,008 1,013 7,800
2023/12/21 1,044 1,059 1,006 1,018 11,900
2023/12/20 1,041 1,064 1,036 1,053 4,900
2023/12/19 1,037 1,053 1,037 1,041 4,800
2023/12/18 1,041 1,043 1,028 1,037 5,800
2023/12/15 1,070 1,087 1,050 1,052 9,700
2023/12/14 1,098 1,125 1,044 1,070 13,300
2023/12/13 1,060 1,180 1,040 1,088 28,900
2023/12/12 1,018 1,040 1,006 1,030 5,500
2023/12/11 1,028 1,037 1,015 1,017 6,200
2023/12/08 1,041 1,048 1,027 1,028 2,700
2023/12/07 1,045 1,050 1,045 1,046 2,900
2023/12/06 1,098 1,098 1,056 1,056 2,900
2023/12/05 1,074 1,088 1,064 1,071 3,100
2023/12/04 1,051 1,078 1,023 1,044 11,100
2023/12/01 1,100 1,104 1,094 1,094 2,800
2023/11/30 1,112 1,117 1,100 1,100 1,900
2023/11/29 1,115 1,133 1,100 1,112 6,100
2023/11/28 1,193 1,193 1,106 1,118 11,800
2023/11/27 1,201 1,201 1,153 1,174 23,200
2023/11/24 1,139 1,280 1,062 1,247 40,900
2023/11/22 1,038 1,097 1,024 1,097 16,700
2023/11/21 995 1,023 995 1,008 3,600
2023/11/20 995 1,000 984 984 1,200
2023/11/17 982 1,010 982 995 2,600
2023/11/16 982 985 982 982 1,400
2023/11/15 1,000 1,030 950 979 11,700
2023/11/14 1,040 1,040 1,004 1,005 3,200
2023/11/13 1,025 1,040 1,025 1,040 3,500
2023/11/10 1,010 1,024 1,010 1,018 800
2023/11/09 1,015 1,018 1,012 1,018 1,300
2023/11/08 1,015 1,022 1,005 1,005 1,900
2023/11/07 1,007 1,019 1,002 1,004 1,600
2023/11/06 1,000 1,020 998 1,020 2,000
2023/11/02 1,000 1,000 980 1,000 1,300
2023/11/01 990 1,002 990 1,000 1,900
2023/10/31 1,003 1,003 986 986 2,000
2023/10/30 1,016 1,016 984 1,003 1,500
2023/10/27 1,000 1,019 1,000 1,016 2,400
2023/10/26 1,010 1,023 980 1,000 2,500
2023/10/25 1,006 1,025 1,000 1,020 700
2023/10/24 1,001 1,006 971 994 5,300
2023/10/23 1,011 1,011 998 999 3,800
2023/10/20 1,014 1,018 1,002 1,011 6,500
2023/10/19 1,021 1,044 1,020 1,030 1,100
2023/10/18 1,030 1,040 1,018 1,029 2,100
2023/10/17 1,045 1,045 1,025 1,025 1,100
2023/10/16 1,027 1,048 1,010 1,038 3,400
2023/10/13 1,028 1,047 1,027 1,036 3,900
2023/10/12 1,027 1,044 1,027 1,035 1,900
2023/10/11 1,027 1,035 1,026 1,035 1,700
2023/10/10 1,015 1,030 1,015 1,030 1,200
2023/10/06 1,027 1,050 1,012 1,015 5,800
2023/10/05 1,024 1,036 1,015 1,035 2,900
2023/10/04 1,029 1,062 1,012 1,013 5,900
2023/10/03 1,090 1,090 1,041 1,041 4,100
2023/10/02 1,118 1,121 1,079 1,093 5,200
2023/09/29 1,100 1,177 1,096 1,140 10,900
2023/09/28 1,086 1,111 1,086 1,110 3,400
2023/09/27 1,081 1,105 1,050 1,086 6,600
2023/09/26 1,092 1,108 1,089 1,108 2,400
2023/09/25 1,071 1,087 1,070 1,087 1,300
2023/09/22 1,038 1,071 1,038 1,071 1,600
2023/09/21 1,090 1,090 1,045 1,059 6,400
2023/09/20 1,096 1,121 1,092 1,092 2,800
2023/09/19 1,118 1,118 1,092 1,096 3,000
2023/09/15 1,121 1,122 1,097 1,098 1,500
2023/09/14 1,093 1,110 1,089 1,094 10,100
2023/09/13 1,126 1,128 1,109 1,117 3,600
2023/09/12 1,154 1,157 1,125 1,145 5,100
2023/09/11 1,237 1,237 1,137 1,151 22,400
2023/09/08 1,041 1,254 1,040 1,186 57,600
2023/09/07 1,042 1,055 1,042 1,043 6,400
2023/09/06 1,080 1,081 1,030 1,069 6,300
2023/09/05 1,113 1,113 1,073 1,080 6,100
2023/09/04 1,123 1,123 1,100 1,104 4,300
2023/09/01 1,095 1,112 1,089 1,095 2,900
2023/08/31 1,045 1,120 1,045 1,088 8,000
2023/08/30 1,042 1,052 1,028 1,045 3,300
2023/08/29 1,020 1,033 1,020 1,033 1,600
2023/08/28 1,027 1,037 1,021 1,021 2,300
2023/08/25 1,030 1,030 1,021 1,024 1,300
2023/08/24 1,027 1,047 1,027 1,030 3,400
2023/08/23 1,028 1,030 1,020 1,029 1,000
2023/08/22 1,017 1,028 1,017 1,028 1,500
2023/08/21 1,015 1,024 1,009 1,017 4,600
2023/08/18 1,030 1,048 1,010 1,028 7,300
2023/08/17 1,058 1,071 1,008 1,038 6,900
2023/08/16 1,130 1,130 1,013 1,059 20,200
2023/08/15 1,160 1,168 1,122 1,130 7,200
2023/08/14 1,186 1,186 1,151 1,155 5,700
2023/08/10 1,165 1,186 1,165 1,186 3,100
2023/08/09 1,160 1,190 1,155 1,168 2,000
2023/08/08 1,180 1,184 1,160 1,160 3,100
2023/08/07 1,166 1,176 1,155 1,176 1,700
2023/08/04 1,175 1,185 1,166 1,166 3,400
2023/08/03 1,166 1,176 1,166 1,176 1,500
2023/08/02 1,171 1,178 1,166 1,166 1,100
2023/08/01 1,161 1,179 1,161 1,171 2,500
2023/07/31 1,189 1,189 1,151 1,161 8,600
2023/07/28 1,217 1,217 1,179 1,189 7,700
2023/07/27 1,212 1,217 1,200 1,217 3,200
2023/07/26 1,215 1,219 1,210 1,215 2,000
2023/07/25 1,226 1,228 1,215 1,215 2,700
2023/07/24 1,235 1,235 1,226 1,226 400
2023/07/21 1,213 1,226 1,213 1,226 700
2023/07/20 1,232 1,239 1,213 1,213 5,100
2023/07/19 1,242 1,243 1,231 1,231 1,700
2023/07/18 1,235 1,236 1,228 1,228 2,200
2023/07/14 1,223 1,228 1,223 1,228 500
2023/07/13 1,223 1,229 1,213 1,228 2,600
2023/07/12 1,211 1,224 1,211 1,224 1,600
2023/07/11 1,221 1,222 1,209 1,211 7,200
2023/07/10 1,248 1,248 1,221 1,221 5,100
2023/07/07 1,252 1,255 1,234 1,234 5,800
2023/07/06 1,275 1,275 1,250 1,250 2,900
2023/07/05 1,272 1,282 1,262 1,272 5,700
2023/07/04 1,285 1,297 1,280 1,286 6,400
2023/07/03 1,312 1,312 1,286 1,287 4,700
2023/06/30 1,307 1,307 1,276 1,291 10,300
2023/06/29 1,261 1,294 1,261 1,283 13,200
2023/06/28 1,241 1,260 1,241 1,256 3,700
2023/06/27 1,288 1,288 1,229 1,240 12,900
2023/06/26 1,261 1,362 1,212 1,272 47,200
2023/06/23 1,285 1,285 1,240 1,246 8,800
2023/06/22 1,291 1,299 1,281 1,281 3,500
2023/06/21 1,289 1,313 1,284 1,293 7,900
2023/06/20 1,302 1,302 1,265 1,297 13,000
2023/06/19 1,310 1,328 1,298 1,302 5,900
2023/06/16 1,314 1,323 1,310 1,310 6,500
2023/06/15 1,338 1,343 1,320 1,320 2,500
2023/06/14 1,356 1,356 1,323 1,323 6,300
2023/06/13 1,345 1,364 1,335 1,335 6,100
2023/06/12 1,313 1,345 1,275 1,334 9,300
2023/06/09 1,301 1,323 1,278 1,312 7,800
2023/06/08 1,335 1,335 1,300 1,301 3,200
2023/06/07 1,345 1,345 1,303 1,335 11,500
2023/06/06 1,341 1,360 1,332 1,332 6,800

このページの先頭へ