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 |