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 |
---|---|---|---|---|---|
2020/12/30 | 913 | 915 | 910 | 914 | 900 |
2020/12/29 | 903 | 911 | 903 | 910 | 1,400 |
2020/12/28 | 905 | 930 | 895 | 910 | 5,400 |
2020/12/25 | 902 | 908 | 900 | 905 | 4,400 |
2020/12/24 | 916 | 916 | 901 | 901 | 2,400 |
2020/12/23 | 900 | 913 | 900 | 901 | 900 |
2020/12/22 | 919 | 919 | 900 | 900 | 2,500 |
2020/12/21 | 911 | 925 | 909 | 909 | 1,700 |
2020/12/18 | 920 | 925 | 920 | 920 | 2,000 |
2020/12/17 | 920 | 924 | 918 | 920 | 1,500 |
2020/12/16 | 919 | 919 | 915 | 918 | 600 |
2020/12/15 | 911 | 919 | 911 | 919 | 3,800 |
2020/12/14 | 916 | 933 | 915 | 921 | 2,500 |
2020/12/11 | 920 | 924 | 915 | 922 | 800 |
2020/12/10 | 911 | 923 | 910 | 914 | 1,600 |
2020/12/09 | 930 | 930 | 911 | 911 | 2,200 |
2020/12/08 | 930 | 934 | 930 | 930 | 1,200 |
2020/12/07 | 912 | 920 | 911 | 911 | 1,600 |
2020/12/04 | 929 | 940 | 912 | 912 | 3,800 |
2020/12/03 | 928 | 930 | 915 | 929 | 1,200 |
2020/12/02 | 933 | 941 | 920 | 928 | 3,300 |
2020/12/01 | 955 | 955 | 923 | 942 | 5,900 |
2020/11/30 | 920 | 1,044 | 920 | 940 | 22,300 |
2020/11/27 | 916 | 920 | 905 | 920 | 2,300 |
2020/11/26 | 930 | 930 | 910 | 930 | 900 |
2020/11/25 | 933 | 933 | 930 | 932 | 1,600 |
2020/11/24 | 950 | 950 | 920 | 933 | 4,900 |
2020/11/20 | 902 | 910 | 900 | 910 | 2,400 |
2020/11/19 | 920 | 920 | 909 | 909 | 500 |
2020/11/18 | 920 | 920 | 920 | 920 | 300 |
2020/11/17 | 913 | 913 | 913 | 913 | 500 |
2020/11/16 | 924 | 924 | 907 | 912 | 3,500 |
2020/11/13 | 923 | 934 | 923 | 923 | 700 |
2020/11/12 | 918 | 933 | 918 | 933 | 1,100 |
2020/11/11 | 914 | 948 | 911 | 933 | 2,600 |
2020/11/10 | 945 | 945 | 910 | 914 | 2,500 |
2020/11/09 | 938 | 938 | 923 | 924 | 700 |
2020/11/06 | 923 | 930 | 920 | 923 | 900 |
2020/11/05 | 920 | 920 | 920 | 920 | 300 |
2020/11/04 | 905 | 918 | 902 | 917 | 1,400 |
2020/11/02 | 910 | 910 | 910 | 910 | 200 |
2020/10/30 | 929 | 929 | 914 | 922 | 700 |
2020/10/29 | 929 | 929 | 903 | 915 | 2,200 |
2020/10/28 | 929 | 931 | 929 | 929 | 800 |
2020/10/27 | 935 | 935 | 929 | 929 | 200 |
2020/10/26 | 950 | 950 | 942 | 942 | 600 |
2020/10/23 | 927 | 936 | 926 | 936 | 800 |
2020/10/22 | 928 | 929 | 928 | 929 | 600 |
2020/10/21 | 931 | 940 | 931 | 934 | 600 |
2020/10/20 | 935 | 935 | 935 | 935 | 200 |
2020/10/19 | 935 | 946 | 935 | 946 | 600 |
2020/10/16 | 956 | 956 | 935 | 935 | 1,600 |
2020/10/15 | 940 | 940 | 935 | 935 | 700 |
2020/10/14 | 940 | 940 | 940 | 940 | 600 |
2020/10/13 | 954 | 954 | 939 | 946 | 1,400 |
2020/10/12 | 950 | 950 | 940 | 940 | 500 |
2020/10/09 | 940 | 949 | 939 | 949 | 900 |
2020/10/08 | 951 | 951 | 940 | 940 | 1,600 |
2020/10/06 | 942 | 951 | 939 | 951 | 1,000 |
2020/10/05 | 944 | 946 | 935 | 940 | 900 |
2020/10/02 | 945 | 949 | 930 | 944 | 2,300 |
2020/09/30 | 954 | 958 | 943 | 945 | 4,400 |
2020/09/29 | 963 | 963 | 934 | 934 | 1,200 |
2020/09/28 | 941 | 941 | 932 | 933 | 1,300 |
2020/09/25 | 934 | 935 | 932 | 932 | 1,400 |
2020/09/24 | 931 | 947 | 930 | 934 | 1,500 |
2020/09/23 | 924 | 937 | 924 | 931 | 500 |
2020/09/18 | 919 | 980 | 919 | 927 | 4,700 |
2020/09/17 | 905 | 917 | 905 | 917 | 1,100 |
2020/09/16 | 933 | 933 | 919 | 919 | 500 |
2020/09/15 | 919 | 922 | 919 | 922 | 200 |
2020/09/14 | 924 | 939 | 924 | 928 | 500 |
2020/09/11 | 923 | 939 | 923 | 939 | 300 |
2020/09/10 | 940 | 940 | 936 | 937 | 300 |
2020/09/09 | 925 | 935 | 925 | 935 | 500 |
2020/09/08 | 930 | 939 | 927 | 931 | 2,300 |
2020/09/07 | 942 | 952 | 932 | 932 | 2,300 |
2020/09/04 | 926 | 937 | 924 | 936 | 1,400 |
2020/09/03 | 919 | 939 | 919 | 924 | 3,400 |
2020/09/02 | 919 | 919 | 907 | 907 | 700 |
2020/09/01 | 918 | 918 | 904 | 904 | 800 |
2020/08/31 | 916 | 916 | 903 | 903 | 500 |
2020/08/28 | 915 | 919 | 901 | 901 | 3,300 |
2020/08/27 | 937 | 937 | 900 | 900 | 4,900 |
2020/08/26 | 921 | 924 | 913 | 922 | 2,700 |
2020/08/25 | 936 | 936 | 921 | 922 | 2,500 |
2020/08/24 | 940 | 1,002 | 920 | 937 | 15,100 |
2020/08/21 | 940 | 940 | 932 | 932 | 800 |
2020/08/20 | 930 | 935 | 930 | 932 | 1,400 |
2020/08/19 | 940 | 950 | 940 | 950 | 800 |
2020/08/18 | 942 | 942 | 940 | 940 | 200 |
2020/08/17 | 949 | 955 | 949 | 954 | 1,000 |
2020/08/14 | 942 | 978 | 940 | 942 | 8,600 |
2020/08/13 | 943 | 961 | 933 | 941 | 16,000 |
2020/08/12 | 1,000 | 1,000 | 985 | 993 | 4,000 |
2020/08/11 | 984 | 992 | 983 | 992 | 300 |
2020/08/07 | 1,000 | 1,000 | 988 | 989 | 600 |
2020/08/06 | 1,016 | 1,016 | 986 | 995 | 1,700 |
2020/08/05 | 988 | 1,008 | 988 | 1,002 | 600 |
2020/08/04 | 988 | 995 | 988 | 988 | 900 |
2020/08/03 | 986 | 988 | 986 | 988 | 300 |
2020/07/31 | 988 | 1,028 | 988 | 1,013 | 600 |
2020/07/30 | 1,001 | 1,001 | 1,001 | 1,001 | 600 |
2020/07/29 | 1,035 | 1,035 | 999 | 1,023 | 5,600 |
2020/07/28 | 1,039 | 1,039 | 1,031 | 1,035 | 2,000 |
2020/07/27 | 985 | 996 | 985 | 996 | 400 |
2020/07/22 | 1,028 | 1,028 | 1,006 | 1,006 | 700 |
2020/07/21 | 1,029 | 1,029 | 1,029 | 1,029 | 200 |
2020/07/20 | 1,020 | 1,025 | 1,016 | 1,018 | 1,000 |
2020/07/17 | 1,000 | 1,015 | 1,000 | 1,015 | 800 |
2020/07/16 | 1,004 | 1,004 | 995 | 995 | 600 |
2020/07/15 | 1,011 | 1,016 | 1,000 | 1,016 | 1,000 |
2020/07/14 | 998 | 1,010 | 998 | 1,004 | 1,200 |
2020/07/13 | 978 | 1,000 | 978 | 999 | 1,800 |
2020/07/10 | 988 | 990 | 980 | 990 | 1,600 |
2020/07/09 | 996 | 996 | 996 | 996 | 200 |
2020/07/08 | 985 | 996 | 985 | 996 | 400 |
2020/07/07 | 1,016 | 1,017 | 993 | 993 | 3,000 |
2020/07/06 | 1,043 | 1,043 | 1,001 | 1,020 | 3,100 |
2020/07/03 | 1,020 | 1,050 | 980 | 1,045 | 9,700 |
2020/07/02 | 1,042 | 1,042 | 1,007 | 1,021 | 4,900 |
2020/07/01 | 1,060 | 1,068 | 1,037 | 1,062 | 2,600 |
2020/06/30 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
2020/06/29 | 1,040 | 1,046 | 1,023 | 1,023 | 3,300 |
2020/06/26 | 1,069 | 1,074 | 1,064 | 1,074 | 2,300 |
2020/06/25 | 1,055 | 1,077 | 1,003 | 1,077 | 3,800 |
2020/06/24 | 1,073 | 1,086 | 1,020 | 1,050 | 2,700 |
2020/06/23 | 1,085 | 1,085 | 1,050 | 1,050 | 1,500 |
2020/06/22 | 1,098 | 1,098 | 1,086 | 1,086 | 1,400 |
2020/06/19 | 1,062 | 1,140 | 1,059 | 1,086 | 6,600 |
2020/06/18 | 1,072 | 1,074 | 1,063 | 1,071 | 1,500 |
2020/06/17 | 1,085 | 1,085 | 1,072 | 1,078 | 400 |
2020/06/16 | 1,045 | 1,060 | 1,039 | 1,055 | 4,700 |
2020/06/15 | 1,049 | 1,062 | 1,045 | 1,045 | 3,000 |
2020/06/12 | 1,030 | 1,087 | 1,000 | 1,079 | 6,700 |
2020/06/11 | 1,120 | 1,198 | 1,096 | 1,104 | 9,500 |
2020/06/10 | 1,065 | 1,129 | 1,053 | 1,129 | 11,900 |
2020/06/09 | 1,060 | 1,084 | 1,052 | 1,084 | 7,200 |
2020/06/08 | 1,056 | 1,069 | 1,052 | 1,067 | 5,600 |
2020/06/05 | 1,060 | 1,060 | 1,051 | 1,060 | 1,600 |
2020/06/04 | 1,058 | 1,065 | 1,056 | 1,060 | 1,100 |
2020/06/03 | 1,060 | 1,068 | 1,050 | 1,060 | 3,000 |
2020/06/02 | 1,045 | 1,075 | 1,045 | 1,053 | 2,700 |
2020/06/01 | 1,060 | 1,060 | 1,034 | 1,040 | 1,000 |
2020/05/29 | 1,033 | 1,060 | 1,032 | 1,060 | 2,400 |
2020/05/28 | 1,077 | 1,077 | 1,032 | 1,052 | 7,200 |
2020/05/27 | 1,075 | 1,085 | 1,061 | 1,083 | 9,600 |
2020/05/26 | 1,100 | 1,100 | 1,065 | 1,075 | 6,100 |
2020/05/25 | 1,064 | 1,088 | 1,064 | 1,075 | 3,400 |
2020/05/22 | 1,070 | 1,091 | 1,041 | 1,073 | 5,200 |
2020/05/21 | 1,052 | 1,093 | 1,028 | 1,078 | 7,800 |
2020/05/20 | 1,011 | 1,049 | 1,011 | 1,041 | 5,200 |
2020/05/19 | 1,050 | 1,053 | 1,001 | 1,011 | 11,000 |
2020/05/18 | 1,086 | 1,110 | 1,050 | 1,052 | 21,400 |
2020/05/15 | 1,115 | 1,116 | 1,115 | 1,116 | 30,000 |
2020/05/14 | 958 | 975 | 945 | 966 | 8,300 |
2020/05/13 | 955 | 976 | 955 | 965 | 6,900 |
2020/05/12 | 948 | 976 | 948 | 951 | 4,400 |
2020/05/11 | 920 | 952 | 920 | 952 | 4,400 |
2020/05/08 | 913 | 920 | 910 | 915 | 3,200 |
2020/05/07 | 904 | 930 | 898 | 914 | 4,000 |
2020/05/01 | 916 | 916 | 893 | 904 | 1,500 |
2020/04/30 | 949 | 949 | 912 | 916 | 1,400 |
2020/04/28 | 901 | 917 | 891 | 900 | 1,200 |
2020/04/27 | 890 | 890 | 881 | 885 | 1,700 |
2020/04/24 | 879 | 879 | 868 | 877 | 1,300 |
2020/04/23 | 871 | 880 | 863 | 876 | 3,400 |
2020/04/22 | 878 | 878 | 863 | 863 | 900 |
2020/04/21 | 921 | 923 | 879 | 879 | 1,900 |
2020/04/20 | 906 | 921 | 906 | 921 | 3,800 |
2020/04/17 | 899 | 914 | 899 | 900 | 1,500 |
2020/04/16 | 887 | 898 | 882 | 895 | 2,200 |
2020/04/15 | 907 | 907 | 882 | 898 | 2,400 |
2020/04/14 | 909 | 909 | 883 | 893 | 3,200 |
2020/04/13 | 853 | 905 | 850 | 881 | 4,500 |
2020/04/10 | 870 | 896 | 870 | 881 | 1,300 |
2020/04/09 | 877 | 897 | 877 | 884 | 2,300 |
2020/04/08 | 865 | 887 | 852 | 878 | 2,600 |
2020/04/07 | 880 | 883 | 865 | 865 | 1,600 |
2020/04/06 | 847 | 865 | 817 | 865 | 2,900 |
2020/04/03 | 848 | 870 | 827 | 847 | 2,500 |
2020/04/02 | 876 | 876 | 835 | 847 | 2,600 |
2020/04/01 | 906 | 917 | 888 | 888 | 4,000 |
2020/03/31 | 949 | 950 | 905 | 921 | 3,300 |
2020/03/30 | 962 | 962 | 896 | 947 | 4,100 |
2020/03/27 | 978 | 978 | 966 | 977 | 2,500 |
2020/03/26 | 957 | 977 | 955 | 968 | 4,000 |
2020/03/25 | 1,011 | 1,011 | 973 | 980 | 4,600 |
2020/03/24 | 972 | 1,009 | 952 | 968 | 6,900 |
2020/03/23 | 970 | 970 | 920 | 965 | 4,000 |
2020/03/19 | 1,019 | 1,019 | 972 | 974 | 6,500 |
2020/03/18 | 1,015 | 1,015 | 985 | 996 | 8,700 |
2020/03/17 | 915 | 1,054 | 915 | 1,010 | 38,300 |
2020/03/16 | 960 | 960 | 960 | 960 | 4,500 |
2020/03/13 | 820 | 854 | 779 | 810 | 20,200 |
2020/03/12 | 940 | 960 | 897 | 928 | 7,600 |
2020/03/11 | 893 | 999 | 893 | 952 | 15,100 |
2020/03/10 | 901 | 925 | 835 | 891 | 23,600 |
2020/03/09 | 1,072 | 1,072 | 931 | 931 | 26,100 |
2020/03/06 | 1,100 | 1,291 | 1,100 | 1,192 | 108,100 |
2020/03/05 | 1,062 | 1,092 | 997 | 1,092 | 22,000 |
2020/03/04 | 911 | 950 | 911 | 942 | 4,500 |
2020/03/03 | 951 | 985 | 915 | 915 | 9,400 |
2020/03/02 | 975 | 975 | 902 | 938 | 9,300 |
2020/02/28 | 934 | 950 | 880 | 900 | 16,900 |
2020/02/27 | 1,074 | 1,075 | 1,001 | 1,009 | 9,400 |
2020/02/26 | 1,106 | 1,107 | 1,048 | 1,069 | 10,400 |
2020/02/25 | 1,071 | 1,182 | 1,041 | 1,132 | 15,300 |
2020/02/21 | 1,220 | 1,221 | 1,215 | 1,221 | 1,700 |
2020/02/20 | 1,222 | 1,236 | 1,222 | 1,223 | 1,200 |
2020/02/19 | 1,246 | 1,246 | 1,217 | 1,227 | 2,100 |
2020/02/18 | 1,256 | 1,256 | 1,220 | 1,221 | 4,300 |
2020/02/17 | 1,286 | 1,288 | 1,265 | 1,266 | 5,400 |
2020/02/14 | 1,293 | 1,296 | 1,283 | 1,285 | 3,400 |
2020/02/13 | 1,280 | 1,286 | 1,275 | 1,286 | 1,200 |
2020/02/12 | 1,250 | 1,284 | 1,250 | 1,277 | 4,100 |
2020/02/10 | 1,252 | 1,261 | 1,246 | 1,261 | 800 |
2020/02/07 | 1,252 | 1,255 | 1,239 | 1,239 | 1,600 |
2020/02/06 | 1,276 | 1,276 | 1,245 | 1,245 | 2,800 |
2020/02/05 | 1,225 | 1,239 | 1,224 | 1,231 | 3,300 |
2020/02/04 | 1,219 | 1,234 | 1,219 | 1,223 | 900 |
2020/02/03 | 1,231 | 1,250 | 1,212 | 1,218 | 6,500 |
2020/01/31 | 1,238 | 1,257 | 1,231 | 1,232 | 4,500 |
2020/01/30 | 1,280 | 1,282 | 1,232 | 1,235 | 6,500 |
2020/01/29 | 1,276 | 1,306 | 1,276 | 1,286 | 3,000 |
2020/01/28 | 1,290 | 1,290 | 1,260 | 1,270 | 5,900 |
2020/01/27 | 1,243 | 1,293 | 1,236 | 1,290 | 8,800 |
2020/01/24 | 1,355 | 1,355 | 1,333 | 1,333 | 3,600 |
2020/01/23 | 1,365 | 1,365 | 1,347 | 1,355 | 4,500 |
2020/01/22 | 1,341 | 1,372 | 1,340 | 1,365 | 2,600 |
2020/01/21 | 1,379 | 1,379 | 1,359 | 1,359 | 1,400 |
2020/01/20 | 1,365 | 1,374 | 1,350 | 1,366 | 4,600 |
2020/01/17 | 1,365 | 1,369 | 1,360 | 1,362 | 3,600 |
2020/01/16 | 1,369 | 1,375 | 1,369 | 1,370 | 1,300 |
2020/01/15 | 1,382 | 1,382 | 1,366 | 1,372 | 2,600 |
2020/01/14 | 1,382 | 1,386 | 1,374 | 1,381 | 7,200 |
2020/01/10 | 1,379 | 1,384 | 1,379 | 1,382 | 2,700 |
2020/01/09 | 1,370 | 1,380 | 1,370 | 1,378 | 4,300 |
2020/01/08 | 1,385 | 1,387 | 1,360 | 1,364 | 5,900 |
2020/01/07 | 1,405 | 1,415 | 1,374 | 1,386 | 7,200 |
2020/01/06 | 1,371 | 1,394 | 1,370 | 1,390 | 8,400 |