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
1999/12/30 660 660 655 655 3,000
1999/12/29 655 655 655 655 1,000
1999/12/28 651 651 651 651 1,000
1999/12/27 650 650 650 650 1,000
1999/12/24 661 670 661 670 4,000
1999/12/16 700 700 700 700 4,000
1999/12/15 675 700 675 700 5,000
1999/12/13 750 750 750 750 1,000
1999/12/10 750 780 750 780 2,000
1999/12/08 860 860 790 790 12,000
1999/12/07 830 860 830 840 28,000
1999/12/06 730 800 730 780 7,000
1999/12/03 700 700 700 700 1,000
1999/12/02 690 690 690 690 1,000
1999/11/30 740 750 740 740 7,000
1999/11/29 696 750 696 750 5,000
1999/11/26 650 695 650 695 6,000
1999/11/25 690 690 595 595 4,000
1999/11/24 750 750 690 690 6,000
1999/11/22 720 790 720 790 4,000
1999/11/19 830 870 800 800 15,000
1999/11/18 730 800 730 800 22,000
1999/11/17 750 750 700 700 14,000
1999/11/16 755 755 750 750 4,000
1999/11/15 755 755 755 755 2,000
1999/11/12 812 812 750 750 9,000
1999/11/11 800 820 800 812 5,000
1999/11/10 828 828 750 750 11,000
1999/11/09 840 860 800 828 15,000
1999/11/08 882 888 805 830 16,000
1999/11/05 980 990 840 875 34,000
1999/11/04 1,100 1,100 990 1,000 22,000
1999/11/02 1,140 1,150 959 1,030 39,000
1999/11/01 1,200 1,200 1,100 1,140 64,000
1999/10/29 1,000 1,000 1,000 1,000 37,000
1999/10/28 850 900 850 900 81,000
1999/10/27 800 800 800 800 11,000
1999/10/26 790 790 700 700 11,000
1999/10/25 806 820 780 790 14,000
1999/10/22 830 830 780 780 42,000
1999/10/21 800 800 800 800 25,000
1999/10/20 650 700 650 700 22,000
1999/10/19 600 602 600 600 6,000
1999/10/18 639 639 559 559 5,000
1999/10/15 649 649 590 640 11,000
1999/10/14 679 679 630 650 5,000
1999/10/13 700 700 660 679 16,000
1999/10/12 759 759 699 700 65,000
1999/10/08 659 659 659 659 57,000
1999/10/07 559 559 559 559 5,000
1999/10/06 479 479 479 479 6,000
1999/10/05 400 400 399 399 2,000
1999/09/28 410 410 409 409 5,000
1999/09/22 410 410 410 410 1,000
1999/09/21 409 409 401 401 2,000
1999/09/10 470 470 470 470 1,000
1999/09/08 500 500 500 500 6,000
1999/09/07 450 500 450 500 3,000
1999/09/06 450 460 450 450 5,000
1999/09/03 430 430 430 430 2,000
1999/08/31 432 432 400 400 5,000
1999/08/30 430 430 430 430 9,000
1999/08/27 461 461 460 460 3,000
1999/08/26 461 461 461 461 1,000
1999/08/25 460 460 460 460 2,000
1999/08/23 493 493 493 493 1,000
1999/08/20 500 500 500 500 3,000
1999/08/06 500 500 500 500 2,000
1999/08/05 500 500 500 500 1,000
1999/08/04 500 500 460 460 2,000
1999/08/03 500 500 500 500 1,000
1999/08/02 500 505 480 500 8,000
1999/07/30 505 505 505 505 2,000
1999/07/28 510 510 510 510 3,000
1999/07/27 520 520 510 510 2,000
1999/07/26 527 527 527 527 1,000
1999/07/21 570 570 570 570 1,000
1999/07/19 520 570 520 570 2,000
1999/07/16 585 585 500 500 7,000
1999/07/15 585 585 585 585 8,000
1999/07/13 599 600 599 600 4,000
1999/07/12 600 600 600 600 1,000
1999/07/09 575 580 560 560 8,000
1999/07/08 551 590 551 570 28,000
1999/07/07 500 555 500 550 20,000
1999/07/06 499 500 499 500 5,000
1999/07/05 485 499 480 480 4,000
1999/07/02 490 490 485 485 3,000
1999/07/01 501 501 485 485 5,000
1999/06/30 490 500 480 500 4,000
1999/06/29 471 500 470 500 12,000
1999/06/28 450 470 450 470 10,000
1999/06/25 465 465 450 450 12,000
1999/06/24 450 480 440 480 17,000
1999/06/23 440 440 440 440 1,000
1999/06/22 391 400 391 400 13,000
1999/06/21 350 370 350 370 3,000
1999/06/17 330 330 329 330 5,000
1999/06/15 330 330 330 330 3,000
1999/06/14 320 330 320 330 2,000
1999/06/10 330 330 330 330 2,000
1999/06/09 330 330 330 330 2,000
1999/06/07 334 350 334 350 2,000
1999/06/02 349 350 349 350 2,000
1999/06/01 328 328 328 328 1,000
1999/05/28 302 303 302 303 2,000
1999/05/27 300 300 300 300 2,000
1999/05/24 350 350 340 340 2,000
1999/05/19 335 335 335 335 2,000
1999/05/12 341 341 341 341 1,000
1999/05/07 351 351 351 351 1,000
1999/05/06 346 360 346 360 2,000
1999/04/28 344 360 344 360 6,000
1999/04/23 348 348 348 348 1,000
1999/04/16 367 367 367 367 1,000
1999/04/14 375 380 375 380 2,000
1999/04/13 377 377 377 377 2,000
1999/04/12 370 375 370 375 3,000
1999/04/09 340 365 340 365 8,000
1999/04/08 346 346 333 335 5,000
1999/04/07 359 359 346 346 2,000
1999/04/05 360 360 360 360 2,000
1999/04/01 360 370 360 360 4,000
1999/03/31 360 360 360 360 1,000
1999/03/30 358 360 358 360 4,000
1999/03/29 364 365 358 358 5,000
1999/03/24 360 369 360 369 4,000
1999/03/23 369 369 369 369 1,000
1999/03/18 377 377 375 375 3,000
1999/03/15 378 378 378 378 2,000
1999/03/11 385 385 385 385 2,000
1999/03/10 398 398 390 390 3,000
1999/03/09 390 390 377 377 3,000
1999/03/05 426 426 426 426 4,000
1999/03/04 427 427 427 427 1,000
1999/03/03 427 428 427 427 3,000
1999/03/02 390 430 390 430 15,000
1999/03/01 387 388 387 388 4,000
1999/02/18 389 389 389 389 1,000
1999/02/05 393 393 393 393 2,000
1999/01/28 397 398 397 398 4,000
1999/01/21 397 397 397 397 1,000
1999/01/20 398 400 398 398 3,000
1999/01/19 350 350 350 350 2,000
1999/01/11 311 311 311 311 2,000
1999/01/08 311 311 311 311 2,000
1999/01/07 311 311 311 311 2,000
1999/01/05 293 293 293 293 1,000

このページの先頭へ