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
2021/12/30 732 735 732 735 900
2021/12/29 725 737 721 726 4,700
2021/12/28 730 737 720 725 7,100
2021/12/27 743 743 724 730 3,500
2021/12/24 743 745 741 743 6,100
2021/12/23 749 750 743 743 1,800
2021/12/22 750 750 748 749 2,400
2021/12/21 754 755 750 750 8,500
2021/12/20 771 774 754 754 4,600
2021/12/17 771 771 771 771 1,000
2021/12/16 771 771 771 771 500
2021/12/15 771 772 771 771 900
2021/12/14 762 785 760 771 3,100
2021/12/13 777 782 762 762 2,900
2021/12/10 788 792 788 792 600
2021/12/09 790 790 775 788 2,100
2021/12/08 792 810 780 780 4,400
2021/12/07 778 790 778 781 3,900
2021/12/06 814 814 769 779 5,100
2021/12/03 814 818 814 814 300
2021/12/02 813 818 811 818 900
2021/12/01 814 814 813 813 1,300
2021/11/30 816 825 810 811 1,200
2021/11/29 822 825 818 818 16,100
2021/11/26 827 827 822 822 1,700
2021/11/25 828 828 827 827 1,300
2021/11/24 834 843 826 827 2,900
2021/11/22 828 840 828 840 3,700
2021/11/19 846 850 826 827 2,800
2021/11/18 841 842 841 842 700
2021/11/17 844 844 837 837 900
2021/11/16 850 850 845 846 500
2021/11/15 849 853 849 853 200
2021/11/12 846 847 846 847 400
2021/11/11 856 856 850 851 700
2021/11/10 865 865 859 859 300
2021/11/09 865 871 860 860 3,600
2021/11/08 864 865 855 865 2,800
2021/11/04 847 864 847 855 3,000
2021/11/02 860 861 860 860 700
2021/11/01 860 860 854 860 1,500
2021/10/29 849 860 849 854 2,800
2021/10/28 862 862 849 849 2,500
2021/10/27 842 846 839 846 500
2021/10/26 843 843 840 840 1,200
2021/10/22 850 868 844 844 1,500
2021/10/20 862 862 843 843 1,100
2021/10/19 842 850 842 850 500
2021/10/18 843 843 841 841 500
2021/10/15 844 844 842 842 1,700
2021/10/14 841 850 841 843 1,400
2021/10/13 860 860 847 847 800
2021/10/12 853 863 853 860 1,700
2021/10/11 875 875 851 851 1,200
2021/10/08 874 874 860 860 1,800
2021/10/07 870 879 870 874 500
2021/10/06 877 877 866 868 1,300
2021/10/05 863 869 856 869 1,900
2021/10/04 860 863 858 863 2,000
2021/10/01 862 863 859 860 1,700
2021/09/30 856 858 856 857 900
2021/09/29 855 861 855 856 1,400
2021/09/28 849 857 849 849 1,600
2021/09/27 861 861 836 849 4,700
2021/09/24 848 850 848 848 500
2021/09/22 848 859 840 840 4,800
2021/09/21 849 849 845 848 1,100
2021/09/17 858 859 853 858 800
2021/09/16 871 871 854 854 800
2021/09/15 850 859 850 859 200
2021/09/14 848 885 848 859 4,600
2021/09/13 855 855 855 855 400
2021/09/10 846 867 846 852 2,100
2021/09/09 849 849 845 845 1,100
2021/09/08 850 850 846 846 1,100
2021/09/07 858 861 851 851 2,500
2021/09/06 860 866 856 856 2,100
2021/09/03 867 869 850 856 4,900
2021/09/02 850 920 850 872 28,800
2021/09/01 837 838 835 838 600
2021/08/31 836 840 836 838 1,600
2021/08/30 835 840 835 840 3,700
2021/08/27 836 838 835 838 1,100
2021/08/26 837 838 835 835 2,200
2021/08/25 840 840 834 834 4,800
2021/08/24 837 840 836 840 25,800
2021/08/23 879 880 862 862 5,700
2021/08/20 887 888 886 886 1,200
2021/08/19 890 901 887 887 3,500
2021/08/18 896 904 891 892 5,400
2021/08/17 895 896 895 896 200
2021/08/16 897 897 896 896 800
2021/08/13 898 903 896 899 1,200
2021/08/12 904 904 900 904 700
2021/08/11 900 904 900 904 1,100
2021/08/10 900 900 900 900 100
2021/08/06 897 906 896 896 900
2021/08/05 901 901 899 899 800
2021/08/04 900 906 900 901 800
2021/08/03 901 901 901 901 3,600
2021/08/02 916 917 900 901 2,400
2021/07/30 909 909 909 909 400
2021/07/29 910 910 910 910 400
2021/07/28 910 910 910 910 800
2021/07/27 918 918 906 910 1,000
2021/07/26 910 914 910 914 900
2021/07/21 915 917 915 917 4,500
2021/07/20 920 920 915 915 300
2021/07/19 915 921 915 915 700
2021/07/16 916 916 912 912 800
2021/07/15 904 910 904 909 900
2021/07/14 901 904 901 902 1,400
2021/07/13 903 915 901 901 1,700
2021/07/12 922 922 907 910 1,100
2021/07/09 905 917 905 907 1,000
2021/07/08 904 908 904 906 900
2021/07/07 913 913 907 912 400
2021/07/06 919 919 914 914 900
2021/07/05 914 915 914 915 300
2021/07/02 918 918 914 914 500
2021/07/01 913 915 913 915 500
2021/06/30 930 930 920 927 700
2021/06/29 929 929 929 929 700
2021/06/28 912 938 912 929 600
2021/06/25 915 915 910 910 500
2021/06/24 914 914 912 912 200
2021/06/23 918 922 915 915 900
2021/06/22 918 925 913 914 1,500
2021/06/21 930 930 903 903 3,300
2021/06/18 923 923 916 916 700
2021/06/17 928 928 924 924 400
2021/06/16 925 925 925 925 100
2021/06/15 927 927 926 927 400
2021/06/14 937 937 918 927 1,100
2021/06/11 925 926 917 919 800
2021/06/10 911 920 911 920 2,200
2021/06/09 910 912 907 907 800
2021/06/08 905 908 905 908 700
2021/06/07 909 909 901 902 900
2021/06/04 900 909 900 909 900
2021/06/03 901 903 899 903 600
2021/06/02 901 905 899 901 2,900
2021/06/01 910 910 908 908 900
2021/05/31 910 910 900 900 2,200
2021/05/28 909 911 905 905 800
2021/05/27 909 909 909 909 100
2021/05/26 902 909 900 902 1,200
2021/05/25 913 913 900 902 2,300
2021/05/24 903 913 902 913 400
2021/05/21 910 910 910 910 300
2021/05/20 901 910 901 910 700
2021/05/19 902 902 902 902 500
2021/05/18 903 914 901 901 800
2021/05/17 910 919 901 903 5,700
2021/05/14 925 932 922 926 1,800
2021/05/13 971 971 932 932 3,100
2021/05/12 955 961 950 956 1,100
2021/05/11 953 972 951 972 500
2021/05/10 962 962 954 954 1,200
2021/05/07 954 959 950 959 1,400
2021/05/06 970 983 962 962 1,200
2021/04/30 985 985 962 962 500
2021/04/28 976 976 974 974 900
2021/04/27 963 974 963 974 500
2021/04/26 954 971 954 971 900
2021/04/23 956 956 947 947 600
2021/04/22 970 971 958 965 1,000
2021/04/21 945 945 937 937 300
2021/04/20 944 957 942 945 1,400
2021/04/19 946 964 946 950 800
2021/04/16 941 941 935 935 400
2021/04/15 951 952 940 946 1,300
2021/04/14 948 948 935 944 2,000
2021/04/13 950 953 948 948 2,000
2021/04/12 960 972 960 962 1,200
2021/04/09 984 985 950 963 3,600
2021/04/08 984 991 984 984 600
2021/04/07 1,000 1,000 980 982 3,100
2021/04/06 999 999 987 987 1,000
2021/04/05 994 1,000 989 999 1,200
2021/04/02 1,006 1,008 987 994 2,200
2021/04/01 1,011 1,012 1,011 1,012 500
2021/03/31 994 1,015 994 997 2,300
2021/03/30 991 991 970 983 2,900
2021/03/29 1,019 1,029 1,004 1,004 3,600
2021/03/26 1,013 1,019 998 1,019 4,800
2021/03/25 990 1,023 990 1,004 1,900
2021/03/24 1,012 1,018 984 989 18,100
2021/03/23 1,085 1,085 1,000 1,020 38,100
2021/03/22 943 1,093 943 1,093 9,700
2021/03/19 946 946 936 943 800
2021/03/18 924 950 923 946 5,100
2021/03/17 927 927 916 922 2,600
2021/03/16 927 933 927 930 900
2021/03/15 922 924 920 920 1,000
2021/03/12 929 932 921 926 2,300
2021/03/11 921 932 918 921 2,400
2021/03/10 920 925 915 921 1,200
2021/03/09 913 920 913 920 1,200
2021/03/08 914 920 914 914 2,900
2021/03/05 918 919 911 914 1,900
2021/03/04 917 917 911 917 1,600
2021/03/03 913 916 912 913 3,300
2021/03/02 922 922 914 914 3,100
2021/03/01 920 920 915 920 1,200
2021/02/26 909 911 909 911 300
2021/02/25 914 917 914 916 300
2021/02/24 920 924 912 921 1,700
2021/02/22 907 925 907 925 1,900
2021/02/19 913 913 910 910 600
2021/02/18 919 919 912 912 600
2021/02/17 914 926 910 916 5,700
2021/02/16 913 916 912 912 1,600
2021/02/15 924 925 910 913 1,900
2021/02/12 915 925 912 916 2,100
2021/02/10 915 915 914 915 800
2021/02/09 914 919 913 919 1,100
2021/02/08 922 925 918 918 2,600
2021/02/05 925 925 920 920 2,100
2021/02/04 915 920 910 920 1,800
2021/02/03 925 925 914 914 2,200
2021/02/02 925 925 925 925 1,700
2021/02/01 925 925 912 912 600
2021/01/29 930 930 911 911 2,100
2021/01/28 920 930 920 930 800
2021/01/27 920 930 920 920 400
2021/01/26 917 917 917 917 100
2021/01/25 927 932 918 930 600
2021/01/22 912 927 912 913 800
2021/01/21 915 916 914 916 400
2021/01/20 926 934 925 927 1,400
2021/01/19 918 927 918 925 1,100
2021/01/18 927 927 922 926 1,400
2021/01/15 919 928 912 923 1,700
2021/01/14 930 930 918 928 2,500
2021/01/13 924 939 924 928 1,900
2021/01/12 933 933 922 932 1,300
2021/01/08 922 945 917 932 6,300
2021/01/07 930 942 918 921 6,400
2021/01/06 918 929 915 917 1,500
2021/01/05 922 932 914 918 1,600
2021/01/04 923 923 912 914 800

このページの先頭へ