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 |
---|---|---|---|---|---|
2016/12/30 | 350 | 367 | 350 | 367 | 8,000 |
2016/12/29 | 350 | 350 | 345 | 345 | 5,000 |
2016/12/28 | 360 | 360 | 350 | 350 | 13,000 |
2016/12/27 | 374 | 378 | 365 | 365 | 11,000 |
2016/12/26 | 350 | 351 | 346 | 346 | 11,000 |
2016/12/22 | 330 | 335 | 330 | 335 | 3,000 |
2016/12/21 | 374 | 391 | 335 | 335 | 31,000 |
2016/12/20 | 374 | 405 | 374 | 374 | 51,000 |
2016/12/19 | 350 | 374 | 348 | 374 | 66,000 |
2016/12/16 | 339 | 344 | 336 | 340 | 10,000 |
2016/12/15 | 325 | 334 | 321 | 330 | 15,000 |
2016/12/14 | 317 | 317 | 317 | 317 | 4,000 |
2016/12/12 | 312 | 312 | 312 | 312 | 2,000 |
2016/12/09 | 314 | 314 | 314 | 314 | 1,000 |
2016/12/08 | 313 | 315 | 313 | 313 | 8,000 |
2016/12/06 | 305 | 305 | 305 | 305 | 1,000 |
2016/12/05 | 312 | 312 | 306 | 306 | 3,000 |
2016/12/02 | 312 | 312 | 312 | 312 | 2,000 |
2016/12/01 | 305 | 310 | 304 | 304 | 3,000 |
2016/11/30 | 311 | 311 | 311 | 311 | 2,000 |
2016/11/29 | 306 | 311 | 305 | 311 | 8,000 |
2016/11/24 | 305 | 305 | 303 | 303 | 9,000 |
2016/11/22 | 293 | 316 | 293 | 316 | 8,000 |
2016/11/21 | 299 | 299 | 299 | 299 | 1,000 |
2016/11/18 | 294 | 300 | 294 | 299 | 6,000 |
2016/11/14 | 302 | 302 | 294 | 299 | 3,000 |
2016/11/04 | 302 | 302 | 302 | 302 | 1,000 |
2016/10/28 | 314 | 314 | 306 | 306 | 7,000 |
2016/10/27 | 308 | 308 | 306 | 306 | 2,000 |
2016/10/24 | 316 | 316 | 316 | 316 | 1,000 |
2016/10/20 | 308 | 308 | 308 | 308 | 1,000 |
2016/10/17 | 306 | 306 | 306 | 306 | 2,000 |
2016/10/12 | 300 | 300 | 298 | 298 | 3,000 |
2016/10/11 | 301 | 301 | 301 | 301 | 1,000 |
2016/10/05 | 311 | 311 | 311 | 311 | 2,000 |
2016/10/04 | 311 | 311 | 311 | 311 | 2,000 |
2016/09/30 | 302 | 304 | 302 | 304 | 3,000 |
2016/09/28 | 301 | 301 | 298 | 298 | 4,000 |
2016/09/27 | 300 | 301 | 300 | 301 | 2,000 |
2016/09/26 | 310 | 310 | 305 | 305 | 7,000 |
2016/09/23 | 309 | 309 | 309 | 309 | 1,000 |
2016/09/20 | 302 | 302 | 302 | 302 | 1,000 |
2016/09/16 | 302 | 302 | 302 | 302 | 1,000 |
2016/09/14 | 304 | 304 | 304 | 304 | 5,000 |
2016/09/13 | 305 | 307 | 305 | 307 | 2,000 |
2016/09/12 | 297 | 297 | 297 | 297 | 2,000 |
2016/09/06 | 298 | 298 | 298 | 298 | 1,000 |
2016/09/05 | 293 | 293 | 290 | 290 | 2,000 |
2016/09/02 | 293 | 293 | 293 | 293 | 1,000 |
2016/08/31 | 290 | 290 | 290 | 290 | 2,000 |
2016/08/26 | 290 | 290 | 290 | 290 | 7,000 |
2016/08/25 | 287 | 289 | 286 | 289 | 3,000 |
2016/08/24 | 288 | 290 | 288 | 290 | 4,000 |
2016/08/22 | 287 | 287 | 287 | 287 | 1,000 |
2016/08/19 | 285 | 285 | 285 | 285 | 1,000 |
2016/08/18 | 286 | 286 | 286 | 286 | 1,000 |
2016/08/16 | 284 | 284 | 284 | 284 | 1,000 |
2016/08/08 | 287 | 288 | 287 | 288 | 2,000 |
2016/08/05 | 295 | 295 | 295 | 295 | 3,000 |
2016/08/03 | 295 | 295 | 295 | 295 | 2,000 |
2016/08/02 | 290 | 290 | 290 | 290 | 3,000 |
2016/07/29 | 295 | 295 | 295 | 295 | 1,000 |
2016/07/28 | 302 | 302 | 302 | 302 | 3,000 |
2016/07/27 | 291 | 303 | 291 | 302 | 6,000 |
2016/07/25 | 300 | 300 | 294 | 294 | 7,000 |
2016/07/22 | 300 | 300 | 295 | 300 | 3,000 |
2016/07/21 | 295 | 305 | 295 | 297 | 19,000 |
2016/07/20 | 294 | 298 | 294 | 295 | 10,000 |
2016/07/19 | 287 | 294 | 287 | 294 | 6,000 |
2016/07/15 | 285 | 285 | 285 | 285 | 1,000 |
2016/07/14 | 288 | 289 | 285 | 285 | 3,000 |
2016/07/13 | 289 | 289 | 289 | 289 | 2,000 |
2016/07/12 | 289 | 289 | 284 | 284 | 3,000 |
2016/07/11 | 285 | 286 | 285 | 286 | 2,000 |
2016/07/08 | 281 | 281 | 281 | 281 | 1,000 |
2016/07/07 | 275 | 275 | 275 | 275 | 1,000 |
2016/07/06 | 278 | 278 | 278 | 278 | 3,000 |
2016/07/05 | 269 | 279 | 269 | 278 | 4,000 |
2016/06/24 | 279 | 279 | 260 | 260 | 2,000 |
2016/06/23 | 287 | 287 | 279 | 279 | 2,000 |
2016/06/22 | 272 | 272 | 272 | 272 | 1,000 |
2016/06/21 | 268 | 289 | 268 | 289 | 4,000 |
2016/06/17 | 264 | 264 | 260 | 260 | 3,000 |
2016/06/16 | 275 | 275 | 255 | 256 | 8,000 |
2016/06/15 | 276 | 276 | 276 | 276 | 2,000 |
2016/06/14 | 277 | 277 | 277 | 277 | 1,000 |
2016/06/13 | 281 | 281 | 280 | 280 | 3,000 |
2016/06/09 | 281 | 281 | 281 | 281 | 2,000 |
2016/06/06 | 295 | 295 | 295 | 295 | 1,000 |
2016/05/30 | 296 | 296 | 296 | 296 | 2,000 |
2016/05/27 | 296 | 296 | 296 | 296 | 1,000 |
2016/05/25 | 290 | 290 | 290 | 290 | 1,000 |
2016/05/24 | 289 | 289 | 289 | 289 | 1,000 |
2016/05/23 | 287 | 290 | 287 | 289 | 4,000 |
2016/05/20 | 286 | 286 | 285 | 286 | 9,000 |
2016/05/16 | 311 | 311 | 311 | 311 | 2,000 |
2016/05/12 | 303 | 303 | 303 | 303 | 2,000 |
2016/05/11 | 298 | 298 | 298 | 298 | 1,000 |
2016/05/10 | 295 | 295 | 295 | 295 | 1,000 |
2016/05/06 | 303 | 303 | 303 | 303 | 1,000 |
2016/05/02 | 304 | 304 | 304 | 304 | 3,000 |
2016/04/28 | 295 | 296 | 295 | 295 | 3,000 |
2016/04/26 | 295 | 295 | 295 | 295 | 1,000 |
2016/04/20 | 293 | 293 | 293 | 293 | 1,000 |
2016/04/18 | 292 | 292 | 292 | 292 | 1,000 |
2016/04/14 | 301 | 301 | 301 | 301 | 1,000 |
2016/04/13 | 285 | 285 | 285 | 285 | 1,000 |
2016/04/08 | 296 | 296 | 296 | 296 | 1,000 |
2016/04/07 | 281 | 281 | 281 | 281 | 1,000 |
2016/04/06 | 283 | 283 | 282 | 282 | 2,000 |
2016/04/05 | 291 | 291 | 291 | 291 | 1,000 |
2016/03/30 | 315 | 315 | 307 | 307 | 2,000 |
2016/03/29 | 308 | 325 | 308 | 315 | 10,000 |
2016/03/28 | 313 | 313 | 313 | 313 | 2,000 |
2016/03/25 | 313 | 313 | 313 | 313 | 3,000 |
2016/03/24 | 308 | 313 | 308 | 313 | 3,000 |
2016/03/23 | 310 | 310 | 309 | 309 | 2,000 |
2016/03/22 | 309 | 309 | 309 | 309 | 1,000 |
2016/03/16 | 313 | 313 | 297 | 297 | 5,000 |
2016/03/14 | 319 | 319 | 317 | 317 | 5,000 |
2016/03/08 | 308 | 308 | 308 | 308 | 2,000 |
2016/03/07 | 315 | 315 | 308 | 308 | 3,000 |
2016/03/03 | 302 | 302 | 302 | 302 | 2,000 |
2016/03/02 | 302 | 302 | 302 | 302 | 2,000 |
2016/03/01 | 310 | 310 | 310 | 310 | 3,000 |
2016/02/29 | 307 | 310 | 302 | 310 | 4,000 |
2016/02/25 | 300 | 300 | 300 | 300 | 1,000 |
2016/02/23 | 298 | 298 | 298 | 298 | 1,000 |
2016/02/22 | 282 | 284 | 282 | 284 | 2,000 |
2016/02/19 | 296 | 298 | 296 | 298 | 6,000 |
2016/02/18 | 261 | 288 | 261 | 288 | 13,000 |
2016/02/16 | 254 | 254 | 254 | 254 | 1,000 |
2016/02/10 | 235 | 246 | 234 | 246 | 4,000 |
2016/02/05 | 266 | 266 | 266 | 266 | 1,000 |
2016/02/03 | 266 | 266 | 266 | 266 | 1,000 |
2016/02/02 | 269 | 269 | 269 | 269 | 1,000 |
2016/02/01 | 272 | 279 | 272 | 279 | 3,000 |
2016/01/29 | 268 | 269 | 268 | 268 | 3,000 |
2016/01/28 | 268 | 268 | 268 | 268 | 2,000 |
2016/01/25 | 265 | 266 | 265 | 266 | 4,000 |
2016/01/22 | 260 | 265 | 260 | 265 | 3,000 |
2016/01/21 | 261 | 261 | 260 | 260 | 5,000 |
2016/01/18 | 278 | 278 | 270 | 270 | 3,000 |
2016/01/15 | 278 | 278 | 270 | 271 | 4,000 |
2016/01/14 | 290 | 290 | 262 | 270 | 17,000 |
2016/01/13 | 292 | 292 | 292 | 292 | 1,000 |
2016/01/12 | 301 | 301 | 292 | 292 | 4,000 |
2016/01/07 | 303 | 303 | 303 | 303 | 2,000 |
2016/01/06 | 310 | 310 | 310 | 310 | 1,000 |
2016/01/04 | 302 | 326 | 302 | 320 | 9,000 |