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
2019/12/30 1,361 1,384 1,361 1,371 5,500
2019/12/27 1,354 1,377 1,352 1,361 6,000
2019/12/26 1,382 1,382 1,365 1,372 9,900
2019/12/25 1,412 1,412 1,372 1,382 8,100
2019/12/24 1,370 1,416 1,355 1,405 25,800
2019/12/23 1,331 1,339 1,331 1,335 3,600
2019/12/20 1,352 1,352 1,331 1,331 7,100
2019/12/19 1,363 1,364 1,352 1,358 2,800
2019/12/18 1,386 1,386 1,359 1,363 6,800
2019/12/17 1,408 1,414 1,382 1,386 6,900
2019/12/16 1,375 1,439 1,350 1,407 27,700
2019/12/13 1,431 1,431 1,384 1,392 15,900
2019/12/12 1,469 1,469 1,431 1,436 12,900
2019/12/11 1,495 1,495 1,431 1,461 46,300
2019/12/10 1,390 1,545 1,388 1,453 140,300
2019/12/09 1,357 1,357 1,305 1,340 18,700
2019/12/06 1,359 1,380 1,350 1,351 25,700
2019/12/05 1,355 1,366 1,321 1,332 28,000
2019/12/04 1,299 1,350 1,280 1,341 36,600
2019/12/03 1,299 1,318 1,286 1,301 13,000
2019/12/02 1,278 1,303 1,275 1,293 8,300
2019/11/29 1,282 1,305 1,275 1,279 5,700
2019/11/28 1,293 1,297 1,277 1,293 11,100
2019/11/27 1,285 1,323 1,277 1,300 14,900
2019/11/26 1,385 1,429 1,280 1,295 103,800
2019/11/25 1,238 1,238 1,232 1,235 1,700
2019/11/22 1,235 1,235 1,233 1,234 800
2019/11/21 1,248 1,258 1,235 1,235 3,500
2019/11/20 1,241 1,241 1,232 1,241 1,800
2019/11/19 1,237 1,248 1,235 1,245 1,900
2019/11/18 1,259 1,259 1,237 1,244 3,500
2019/11/15 1,279 1,279 1,226 1,234 4,300
2019/11/14 1,253 1,270 1,239 1,250 6,500
2019/11/13 1,260 1,260 1,231 1,255 900
2019/11/12 1,259 1,259 1,222 1,234 4,300
2019/11/11 1,229 1,236 1,229 1,229 1,000
2019/11/08 1,232 1,243 1,226 1,226 3,000
2019/11/07 1,240 1,240 1,230 1,235 2,400
2019/11/06 1,229 1,243 1,229 1,232 3,700
2019/11/05 1,250 1,254 1,227 1,239 3,800
2019/11/01 1,271 1,284 1,220 1,249 9,600
2019/10/31 1,300 1,300 1,277 1,280 9,800
2019/10/30 1,249 1,423 1,229 1,270 52,600
2019/10/29 1,225 1,246 1,220 1,236 2,500
2019/10/28 1,204 1,220 1,200 1,206 4,700
2019/10/25 1,211 1,212 1,199 1,199 2,500
2019/10/24 1,201 1,224 1,201 1,220 3,800
2019/10/23 1,204 1,204 1,196 1,198 1,400
2019/10/21 1,190 1,203 1,190 1,196 2,900
2019/10/18 1,179 1,213 1,179 1,190 5,800
2019/10/17 1,226 1,226 1,190 1,209 2,700
2019/10/16 1,207 1,239 1,207 1,226 2,300
2019/10/15 1,190 1,207 1,185 1,207 2,800
2019/10/11 1,184 1,198 1,177 1,184 10,900
2019/10/10 1,228 1,230 1,207 1,207 6,200
2019/10/09 1,230 1,245 1,230 1,230 4,200
2019/10/08 1,246 1,257 1,245 1,248 3,400
2019/10/07 1,262 1,262 1,240 1,246 4,000
2019/10/04 1,250 1,275 1,248 1,262 2,100
2019/10/03 1,251 1,278 1,243 1,249 2,600
2019/10/02 1,279 1,283 1,270 1,275 4,600
2019/10/01 1,278 1,285 1,274 1,279 1,900
2019/09/30 1,276 1,285 1,251 1,278 4,500
2019/09/27 1,300 1,368 1,271 1,276 16,500
2019/09/26 1,324 1,324 1,271 1,287 4,800
2019/09/25 1,336 1,336 1,274 1,294 4,800
2019/09/24 1,271 1,293 1,262 1,293 4,700
2019/09/20 1,267 1,281 1,262 1,279 3,800
2019/09/19 1,252 1,275 1,252 1,264 2,500
2019/09/18 1,241 1,261 1,241 1,259 1,000
2019/09/17 1,240 1,250 1,226 1,250 2,100
2019/09/13 1,246 1,270 1,244 1,246 3,700
2019/09/12 1,278 1,278 1,245 1,250 2,300
2019/09/11 1,237 1,281 1,221 1,257 1,500
2019/09/10 1,270 1,303 1,240 1,240 8,100
2019/09/09 1,270 1,270 1,253 1,265 3,000
2019/09/06 1,270 1,270 1,251 1,253 500
2019/09/05 1,273 1,273 1,245 1,251 2,300
2019/09/04 1,257 1,257 1,225 1,243 2,100
2019/09/03 1,240 1,256 1,230 1,250 2,800
2019/09/02 1,260 1,261 1,228 1,249 1,700
2019/08/30 1,230 1,268 1,230 1,258 1,800
2019/08/29 1,250 1,295 1,211 1,218 3,300
2019/08/28 1,235 1,300 1,217 1,247 6,300
2019/08/27 1,241 1,241 1,212 1,219 2,200
2019/08/26 1,275 1,280 1,219 1,230 10,200
2019/08/23 1,320 1,320 1,277 1,277 3,800
2019/08/22 1,338 1,338 1,311 1,322 1,300
2019/08/21 1,330 1,352 1,291 1,332 2,600
2019/08/20 1,326 1,326 1,293 1,326 1,900
2019/08/19 1,310 1,323 1,280 1,301 2,500
2019/08/16 1,319 1,319 1,269 1,317 5,600
2019/08/15 1,335 1,335 1,303 1,318 3,200
2019/08/14 1,378 1,378 1,340 1,352 1,400
2019/08/13 1,327 1,387 1,327 1,328 7,400
2019/08/09 1,367 1,416 1,347 1,387 6,300
2019/08/08 1,365 1,370 1,352 1,369 3,600
2019/08/07 1,325 1,369 1,325 1,365 3,600
2019/08/06 1,316 1,349 1,297 1,349 8,900
2019/08/05 1,395 1,395 1,343 1,364 8,300
2019/08/02 1,356 1,412 1,353 1,396 4,600
2019/08/01 1,410 1,410 1,393 1,406 1,200
2019/07/31 1,380 1,410 1,346 1,410 7,200
2019/07/30 1,413 1,413 1,393 1,393 1,800
2019/07/29 1,410 1,410 1,392 1,394 3,000
2019/07/26 1,420 1,420 1,392 1,407 6,800
2019/07/25 1,428 1,428 1,406 1,411 2,100
2019/07/24 1,395 1,429 1,395 1,428 6,800
2019/07/23 1,356 1,435 1,356 1,402 7,000
2019/07/22 1,383 1,398 1,340 1,383 6,900
2019/07/19 1,405 1,406 1,361 1,383 13,200
2019/07/18 1,415 1,448 1,377 1,377 18,300
2019/07/17 1,434 1,444 1,408 1,442 10,400
2019/07/16 1,406 1,440 1,385 1,435 15,100
2019/07/12 1,445 1,445 1,360 1,406 21,800
2019/07/11 1,388 1,467 1,388 1,448 33,500
2019/07/10 1,359 1,380 1,355 1,380 14,500
2019/07/09 1,329 1,369 1,329 1,355 12,800
2019/07/08 1,314 1,325 1,307 1,325 5,400
2019/07/05 1,300 1,318 1,300 1,314 4,700
2019/07/04 1,294 1,309 1,291 1,298 5,200
2019/07/03 1,303 1,303 1,291 1,301 4,000
2019/07/02 1,295 1,300 1,276 1,289 6,600
2019/07/01 1,284 1,295 1,270 1,295 10,600
2019/06/28 1,272 1,276 1,265 1,275 2,200
2019/06/27 1,296 1,296 1,258 1,272 2,700
2019/06/26 1,270 1,272 1,257 1,272 3,200
2019/06/25 1,285 1,287 1,265 1,270 3,200
2019/06/24 1,317 1,317 1,282 1,288 3,000
2019/06/21 1,291 1,305 1,278 1,287 3,100
2019/06/20 1,322 1,322 1,279 1,288 9,000
2019/06/19 1,269 1,330 1,239 1,264 21,500
2019/06/18 1,254 1,270 1,224 1,249 6,900
2019/06/17 1,261 1,263 1,245 1,256 6,900
2019/06/14 1,256 1,272 1,256 1,265 2,000
2019/06/13 1,271 1,274 1,257 1,257 1,800
2019/06/12 1,265 1,274 1,254 1,259 1,300
2019/06/11 1,262 1,275 1,243 1,255 5,800
2019/06/10 1,260 1,270 1,240 1,260 6,900
2019/06/07 1,257 1,260 1,234 1,248 1,800
2019/06/06 1,245 1,260 1,238 1,243 2,600
2019/06/05 1,280 1,280 1,235 1,253 2,900
2019/06/04 1,229 1,260 1,204 1,227 4,300
2019/06/03 1,219 1,249 1,201 1,207 7,000
2019/05/31 1,252 1,271 1,233 1,249 4,600
2019/05/30 1,260 1,285 1,238 1,252 5,700
2019/05/29 1,275 1,297 1,238 1,286 6,600
2019/05/28 1,270 1,292 1,270 1,274 7,700
2019/05/27 1,267 1,300 1,261 1,270 8,200
2019/05/24 1,273 1,308 1,228 1,297 12,200
2019/05/23 1,409 1,410 1,305 1,313 67,700
2019/05/22 1,219 1,240 1,191 1,200 7,800
2019/05/21 1,244 1,244 1,200 1,219 3,400
2019/05/20 1,287 1,287 1,222 1,244 4,100
2019/05/17 1,273 1,299 1,261 1,262 5,600
2019/05/16 1,270 1,320 1,245 1,261 10,900
2019/05/15 1,290 1,290 1,205 1,270 19,000
2019/05/14 1,101 1,244 1,089 1,200 18,400
2019/05/13 1,200 1,200 1,162 1,178 10,800
2019/05/10 1,212 1,235 1,210 1,225 5,900
2019/05/09 1,263 1,263 1,221 1,229 10,500
2019/05/08 1,300 1,300 1,250 1,265 13,900
2019/05/07 1,329 1,350 1,301 1,312 11,200
2019/04/26 1,317 1,334 1,307 1,329 15,900
2019/04/25 1,336 1,336 1,307 1,327 9,900
2019/04/24 1,341 1,355 1,317 1,329 13,300
2019/04/23 1,371 1,375 1,303 1,311 34,900
2019/04/22 1,303 1,550 1,302 1,385 216,000
2019/04/19 1,323 1,329 1,300 1,319 26,100
2019/04/18 1,400 1,410 1,302 1,335 52,800
2019/04/17 1,456 1,475 1,405 1,421 32,600
2019/04/16 1,500 1,503 1,420 1,434 50,200
2019/04/15 1,541 1,566 1,490 1,520 63,400
2019/04/12 1,560 1,649 1,422 1,461 174,100
2019/04/11 1,950 2,016 1,560 1,586 617,000
2019/04/10 1,567 1,677 1,476 1,677 525,200
2019/04/09 1,377 1,377 1,303 1,377 114,800
2019/04/08 1,085 1,087 1,076 1,077 5,800
2019/04/05 1,080 1,088 1,071 1,076 7,300
2019/04/04 1,067 1,088 1,055 1,066 5,000
2019/04/03 1,064 1,064 1,050 1,056 5,700
2019/04/02 1,085 1,085 1,061 1,062 6,200
2019/04/01 1,083 1,096 1,070 1,070 7,100
2019/03/29 1,081 1,088 1,065 1,075 6,600
2019/03/28 1,102 1,102 1,080 1,085 3,600
2019/03/27 1,092 1,115 1,074 1,095 8,900
2019/03/26 1,079 1,087 1,053 1,072 7,900
2019/03/25 1,062 1,080 1,050 1,050 11,700
2019/03/22 1,101 1,105 1,083 1,083 14,100
2019/03/20 1,111 1,111 1,070 1,085 11,500
2019/03/19 1,111 1,129 1,086 1,111 25,100
2019/03/18 1,062 1,131 1,044 1,111 159,700
2019/03/15 1,330 1,348 1,320 1,344 4,100
2019/03/14 1,341 1,349 1,320 1,320 5,400
2019/03/13 1,367 1,367 1,320 1,345 4,200
2019/03/12 1,338 1,369 1,338 1,349 5,400
2019/03/11 1,333 1,344 1,323 1,331 3,800
2019/03/08 1,400 1,400 1,319 1,328 14,800
2019/03/07 1,464 1,464 1,404 1,404 10,400
2019/03/06 1,450 1,464 1,439 1,464 5,800
2019/03/05 1,490 1,490 1,431 1,443 7,700
2019/03/04 1,454 1,466 1,441 1,466 7,500
2019/03/01 1,436 1,464 1,403 1,447 13,100
2019/02/28 1,437 1,447 1,434 1,436 8,200
2019/02/27 1,458 1,477 1,443 1,445 8,500
2019/02/26 1,499 1,502 1,460 1,467 9,100
2019/02/25 1,446 1,520 1,446 1,490 17,600
2019/02/22 1,430 1,459 1,430 1,445 4,900
2019/02/21 1,475 1,475 1,431 1,437 8,600
2019/02/20 1,480 1,499 1,420 1,475 8,500
2019/02/19 1,478 1,520 1,463 1,477 14,600
2019/02/18 1,496 1,497 1,450 1,484 16,600
2019/02/15 1,486 1,519 1,410 1,468 14,900
2019/02/14 1,545 1,545 1,455 1,489 31,500
2019/02/13 1,515 1,590 1,515 1,585 34,200
2019/02/12 1,436 1,570 1,432 1,511 29,300
2019/02/08 1,471 1,498 1,415 1,442 33,300
2019/02/07 1,383 1,560 1,383 1,526 64,000
2019/02/06 1,369 1,394 1,368 1,378 6,900
2019/02/05 1,380 1,380 1,354 1,368 8,700
2019/02/04 1,384 1,413 1,346 1,355 18,800
2019/02/01 1,370 1,392 1,351 1,370 6,400
2019/01/31 1,345 1,385 1,345 1,385 12,000
2019/01/30 1,400 1,400 1,335 1,335 7,200
2019/01/29 1,363 1,419 1,329 1,409 13,700
2019/01/28 1,445 1,445 1,371 1,386 19,800
2019/01/25 1,341 1,449 1,341 1,413 26,400
2019/01/24 1,313 1,358 1,300 1,354 18,800
2019/01/23 1,348 1,348 1,319 1,323 12,300
2019/01/22 1,364 1,376 1,331 1,353 11,100
2019/01/21 1,444 1,455 1,366 1,377 26,400
2019/01/18 1,456 1,475 1,432 1,437 14,500
2019/01/17 1,447 1,464 1,412 1,464 23,300
2019/01/16 1,475 1,476 1,404 1,426 19,800
2019/01/15 1,460 1,484 1,448 1,458 18,600
2019/01/11 1,492 1,525 1,471 1,486 15,200
2019/01/10 1,552 1,580 1,464 1,468 46,200
2019/01/09 1,594 1,615 1,532 1,540 18,600
2019/01/08 1,581 1,605 1,565 1,600 18,800
2019/01/07 1,560 1,596 1,560 1,581 22,300
2019/01/04 1,425 1,547 1,402 1,508 26,800

このページの先頭へ