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 |
---|---|---|---|---|---|
2022/12/30 | 914 | 932 | 904 | 931 | 4,900 |
2022/12/29 | 922 | 922 | 909 | 914 | 2,500 |
2022/12/28 | 916 | 916 | 901 | 901 | 2,500 |
2022/12/27 | 882 | 929 | 876 | 916 | 6,100 |
2022/12/26 | 900 | 901 | 891 | 897 | 1,100 |
2022/12/23 | 880 | 891 | 875 | 891 | 3,500 |
2022/12/22 | 874 | 888 | 874 | 876 | 1,900 |
2022/12/21 | 867 | 883 | 867 | 874 | 1,900 |
2022/12/20 | 885 | 885 | 869 | 870 | 4,300 |
2022/12/19 | 910 | 910 | 881 | 881 | 800 |
2022/12/16 | 920 | 925 | 899 | 901 | 1,600 |
2022/12/15 | 928 | 931 | 905 | 920 | 5,500 |
2022/12/14 | 917 | 935 | 917 | 925 | 2,100 |
2022/12/13 | 880 | 907 | 880 | 907 | 1,500 |
2022/12/12 | 873 | 880 | 858 | 870 | 3,400 |
2022/12/09 | 845 | 878 | 841 | 874 | 2,300 |
2022/12/08 | 855 | 855 | 841 | 845 | 2,300 |
2022/12/07 | 891 | 900 | 845 | 860 | 6,200 |
2022/12/06 | 885 | 904 | 885 | 891 | 1,700 |
2022/12/05 | 873 | 928 | 872 | 895 | 4,900 |
2022/12/02 | 920 | 940 | 868 | 874 | 13,300 |
2022/12/01 | 851 | 998 | 851 | 940 | 60,400 |
2022/11/30 | 830 | 848 | 821 | 848 | 2,300 |
2022/11/29 | 809 | 818 | 800 | 818 | 7,700 |
2022/11/28 | 806 | 808 | 804 | 808 | 2,500 |
2022/11/25 | 803 | 806 | 800 | 806 | 4,600 |
2022/11/24 | 793 | 802 | 793 | 800 | 2,800 |
2022/11/22 | 782 | 782 | 781 | 781 | 1,200 |
2022/11/21 | 781 | 794 | 781 | 782 | 800 |
2022/11/18 | 780 | 781 | 766 | 781 | 800 |
2022/11/17 | 780 | 780 | 772 | 772 | 400 |
2022/11/16 | 780 | 780 | 780 | 780 | 100 |
2022/11/15 | 796 | 796 | 781 | 794 | 1,000 |
2022/11/14 | 794 | 798 | 788 | 788 | 1,300 |
2022/11/11 | 779 | 780 | 779 | 780 | 500 |
2022/11/10 | 772 | 778 | 772 | 778 | 300 |
2022/11/09 | 770 | 770 | 770 | 770 | 100 |
2022/11/08 | 771 | 772 | 771 | 772 | 800 |
2022/11/07 | 769 | 776 | 769 | 771 | 1,100 |
2022/11/04 | 756 | 758 | 756 | 758 | 200 |
2022/11/02 | 755 | 755 | 755 | 755 | 100 |
2022/11/01 | 770 | 770 | 755 | 755 | 800 |
2022/10/31 | 743 | 743 | 743 | 743 | 400 |
2022/10/28 | 745 | 750 | 743 | 743 | 600 |
2022/10/27 | 754 | 759 | 741 | 741 | 800 |
2022/10/26 | 754 | 760 | 754 | 760 | 200 |
2022/10/25 | 770 | 770 | 755 | 768 | 900 |
2022/10/24 | 766 | 804 | 764 | 764 | 2,300 |
2022/10/21 | 760 | 777 | 760 | 766 | 500 |
2022/10/20 | 756 | 758 | 756 | 758 | 200 |
2022/10/19 | 758 | 758 | 758 | 758 | 100 |
2022/10/18 | 774 | 774 | 759 | 770 | 900 |
2022/10/17 | 766 | 778 | 766 | 778 | 900 |
2022/10/14 | 763 | 781 | 763 | 766 | 600 |
2022/10/13 | 760 | 760 | 760 | 760 | 100 |
2022/10/12 | 755 | 755 | 755 | 755 | 100 |
2022/10/11 | 746 | 746 | 746 | 746 | 200 |
2022/10/07 | 746 | 746 | 746 | 746 | 100 |
2022/10/06 | 746 | 746 | 746 | 746 | 100 |
2022/10/04 | 735 | 735 | 731 | 731 | 200 |
2022/09/30 | 731 | 731 | 731 | 731 | 100 |
2022/09/29 | 731 | 731 | 731 | 731 | 100 |
2022/09/28 | 720 | 720 | 720 | 720 | 100 |
2022/09/27 | 716 | 716 | 716 | 716 | 200 |
2022/09/26 | 721 | 721 | 715 | 715 | 800 |
2022/09/22 | 735 | 735 | 735 | 735 | 300 |
2022/09/21 | 732 | 735 | 732 | 735 | 200 |
2022/09/20 | 749 | 749 | 740 | 740 | 1,300 |
2022/09/16 | 749 | 749 | 749 | 749 | 200 |
2022/09/15 | 747 | 747 | 747 | 747 | 200 |
2022/09/14 | 749 | 749 | 746 | 747 | 500 |
2022/09/13 | 774 | 774 | 774 | 774 | 100 |
2022/09/09 | 778 | 778 | 777 | 777 | 400 |
2022/09/08 | 775 | 775 | 746 | 750 | 1,900 |
2022/09/07 | 818 | 818 | 742 | 755 | 7,900 |
2022/09/06 | 728 | 728 | 728 | 728 | 100 |
2022/09/05 | 735 | 735 | 726 | 726 | 600 |
2022/09/02 | 733 | 733 | 721 | 721 | 900 |
2022/09/01 | 722 | 722 | 722 | 722 | 1,000 |
2022/08/31 | 726 | 726 | 724 | 724 | 200 |
2022/08/30 | 741 | 741 | 726 | 728 | 600 |
2022/08/29 | 743 | 743 | 743 | 743 | 900 |
2022/08/24 | 754 | 754 | 743 | 743 | 700 |
2022/08/23 | 730 | 730 | 726 | 726 | 300 |
2022/08/22 | 731 | 731 | 730 | 730 | 400 |
2022/08/19 | 726 | 735 | 726 | 735 | 1,500 |
2022/08/18 | 726 | 726 | 726 | 726 | 100 |
2022/08/17 | 735 | 746 | 726 | 726 | 800 |
2022/08/16 | 736 | 736 | 722 | 722 | 400 |
2022/08/15 | 734 | 748 | 708 | 748 | 2,000 |
2022/08/12 | 760 | 770 | 760 | 770 | 1,200 |
2022/08/10 | 741 | 750 | 740 | 750 | 400 |
2022/08/08 | 765 | 765 | 765 | 765 | 1,100 |
2022/08/05 | 765 | 765 | 765 | 765 | 300 |
2022/08/03 | 765 | 765 | 765 | 765 | 200 |
2022/07/29 | 771 | 771 | 771 | 771 | 800 |
2022/07/28 | 760 | 772 | 760 | 771 | 1,200 |
2022/07/27 | 750 | 760 | 749 | 760 | 1,000 |
2022/07/26 | 747 | 750 | 747 | 750 | 900 |
2022/07/25 | 746 | 747 | 732 | 738 | 5,700 |
2022/07/22 | 750 | 750 | 746 | 746 | 400 |
2022/07/21 | 748 | 748 | 746 | 746 | 500 |
2022/07/20 | 747 | 747 | 742 | 746 | 1,100 |
2022/07/19 | 740 | 746 | 740 | 741 | 500 |
2022/07/15 | 720 | 731 | 720 | 731 | 1,400 |
2022/07/14 | 717 | 717 | 717 | 717 | 100 |
2022/07/13 | 715 | 715 | 711 | 711 | 800 |
2022/07/12 | 718 | 718 | 711 | 712 | 900 |
2022/07/11 | 725 | 729 | 710 | 717 | 2,800 |
2022/07/08 | 798 | 798 | 737 | 740 | 5,200 |
2022/07/07 | 711 | 783 | 711 | 783 | 7,000 |
2022/07/06 | 705 | 705 | 705 | 705 | 100 |
2022/07/04 | 702 | 702 | 701 | 701 | 400 |
2022/07/01 | 701 | 701 | 701 | 701 | 100 |
2022/06/28 | 700 | 700 | 700 | 700 | 200 |
2022/06/27 | 695 | 695 | 695 | 695 | 1,000 |
2022/06/24 | 706 | 708 | 705 | 705 | 600 |
2022/06/23 | 705 | 740 | 699 | 703 | 2,200 |
2022/06/21 | 717 | 717 | 710 | 710 | 300 |
2022/06/20 | 706 | 715 | 698 | 715 | 1,700 |
2022/06/17 | 713 | 715 | 704 | 704 | 2,000 |
2022/06/16 | 709 | 709 | 709 | 709 | 400 |
2022/06/13 | 710 | 710 | 710 | 710 | 200 |
2022/06/10 | 714 | 714 | 714 | 714 | 200 |
2022/06/08 | 710 | 717 | 710 | 717 | 600 |
2022/06/07 | 710 | 710 | 710 | 710 | 700 |
2022/06/06 | 705 | 710 | 705 | 710 | 200 |
2022/06/01 | 705 | 705 | 705 | 705 | 300 |
2022/05/31 | 710 | 710 | 705 | 705 | 200 |
2022/05/30 | 695 | 695 | 695 | 695 | 100 |
2022/05/27 | 690 | 690 | 686 | 686 | 300 |
2022/05/26 | 700 | 700 | 688 | 688 | 200 |
2022/05/23 | 694 | 694 | 694 | 694 | 100 |
2022/05/20 | 689 | 694 | 688 | 694 | 300 |
2022/05/19 | 693 | 693 | 693 | 693 | 100 |
2022/05/18 | 685 | 693 | 683 | 693 | 500 |
2022/05/17 | 693 | 693 | 683 | 688 | 500 |
2022/05/16 | 682 | 682 | 671 | 681 | 700 |
2022/05/13 | 706 | 721 | 681 | 681 | 1,300 |
2022/05/12 | 678 | 678 | 678 | 678 | 100 |
2022/05/11 | 675 | 685 | 675 | 685 | 200 |
2022/05/10 | 729 | 729 | 685 | 685 | 1,500 |
2022/05/09 | 715 | 715 | 714 | 714 | 400 |
2022/05/06 | 713 | 713 | 713 | 713 | 400 |
2022/05/02 | 725 | 725 | 705 | 712 | 600 |
2022/04/28 | 690 | 701 | 690 | 701 | 1,000 |
2022/04/27 | 690 | 690 | 690 | 690 | 700 |
2022/04/26 | 694 | 694 | 690 | 690 | 1,800 |
2022/04/25 | 697 | 697 | 697 | 697 | 700 |
2022/04/22 | 703 | 709 | 703 | 709 | 400 |
2022/04/21 | 718 | 719 | 711 | 718 | 800 |
2022/04/20 | 700 | 701 | 700 | 701 | 400 |
2022/04/19 | 704 | 711 | 701 | 701 | 2,300 |
2022/04/18 | 702 | 711 | 702 | 711 | 700 |
2022/04/13 | 727 | 727 | 721 | 721 | 400 |
2022/04/12 | 732 | 732 | 717 | 717 | 300 |
2022/04/11 | 746 | 746 | 712 | 712 | 800 |
2022/04/08 | 743 | 743 | 737 | 737 | 200 |
2022/04/07 | 750 | 750 | 715 | 715 | 700 |
2022/04/06 | 749 | 753 | 730 | 750 | 6,700 |
2022/04/05 | 706 | 707 | 706 | 706 | 1,000 |
2022/04/04 | 706 | 706 | 706 | 706 | 100 |
2022/04/01 | 720 | 720 | 711 | 711 | 600 |
2022/03/31 | 718 | 720 | 718 | 720 | 600 |
2022/03/30 | 717 | 720 | 717 | 718 | 600 |
2022/03/29 | 725 | 730 | 724 | 729 | 1,100 |
2022/03/28 | 728 | 728 | 723 | 724 | 600 |
2022/03/25 | 690 | 714 | 690 | 713 | 1,200 |
2022/03/23 | 696 | 696 | 690 | 690 | 200 |
2022/03/22 | 686 | 695 | 686 | 686 | 600 |
2022/03/18 | 679 | 686 | 679 | 686 | 500 |
2022/03/17 | 669 | 676 | 669 | 676 | 400 |
2022/03/16 | 671 | 671 | 664 | 669 | 800 |
2022/03/15 | 673 | 673 | 663 | 671 | 2,300 |
2022/03/14 | 656 | 666 | 656 | 666 | 900 |
2022/03/10 | 660 | 665 | 660 | 665 | 400 |
2022/03/09 | 662 | 663 | 659 | 661 | 900 |
2022/03/08 | 653 | 663 | 653 | 663 | 1,800 |
2022/03/07 | 680 | 680 | 666 | 666 | 1,700 |
2022/03/04 | 676 | 681 | 676 | 681 | 900 |
2022/03/02 | 686 | 686 | 678 | 681 | 1,600 |
2022/03/01 | 686 | 686 | 686 | 686 | 100 |
2022/02/28 | 688 | 691 | 688 | 690 | 1,200 |
2022/02/25 | 680 | 689 | 680 | 688 | 500 |
2022/02/24 | 681 | 689 | 675 | 685 | 1,900 |
2022/02/22 | 689 | 690 | 679 | 685 | 3,200 |
2022/02/21 | 706 | 706 | 698 | 698 | 2,000 |
2022/02/18 | 704 | 710 | 704 | 710 | 400 |
2022/02/17 | 736 | 736 | 728 | 728 | 1,100 |
2022/02/16 | 716 | 717 | 706 | 706 | 2,600 |
2022/02/15 | 731 | 731 | 716 | 716 | 300 |
2022/02/14 | 707 | 742 | 704 | 731 | 2,100 |
2022/02/10 | 715 | 715 | 706 | 707 | 2,000 |
2022/02/09 | 708 | 711 | 708 | 711 | 600 |
2022/02/08 | 701 | 701 | 701 | 701 | 100 |
2022/02/07 | 710 | 710 | 700 | 701 | 2,300 |
2022/02/04 | 710 | 710 | 703 | 709 | 500 |
2022/02/03 | 711 | 711 | 711 | 711 | 100 |
2022/02/02 | 705 | 715 | 704 | 714 | 1,200 |
2022/02/01 | 706 | 712 | 706 | 712 | 1,200 |
2022/01/31 | 700 | 705 | 699 | 702 | 3,500 |
2022/01/28 | 712 | 719 | 706 | 719 | 2,300 |
2022/01/27 | 723 | 724 | 700 | 712 | 3,000 |
2022/01/26 | 725 | 727 | 718 | 723 | 1,400 |
2022/01/25 | 719 | 735 | 715 | 728 | 3,200 |
2022/01/24 | 720 | 722 | 720 | 721 | 2,300 |
2022/01/21 | 724 | 740 | 719 | 719 | 1,600 |
2022/01/20 | 721 | 736 | 721 | 729 | 1,200 |
2022/01/19 | 722 | 731 | 720 | 720 | 1,600 |
2022/01/18 | 741 | 741 | 728 | 728 | 1,300 |
2022/01/17 | 730 | 736 | 720 | 736 | 3,300 |
2022/01/14 | 734 | 734 | 730 | 730 | 400 |
2022/01/13 | 733 | 733 | 733 | 733 | 200 |
2022/01/12 | 732 | 733 | 732 | 733 | 500 |
2022/01/11 | 731 | 733 | 731 | 732 | 600 |
2022/01/07 | 727 | 735 | 725 | 731 | 1,900 |
2022/01/06 | 747 | 747 | 737 | 737 | 700 |
2022/01/05 | 742 | 747 | 736 | 745 | 1,800 |
2022/01/04 | 734 | 736 | 731 | 736 | 700 |