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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,277 | 1,280 | 1,266 | 1,266 | 2,500 |
| 2024/04/25 | 1,297 | 1,300 | 1,290 | 1,290 | 500 |
| 2024/04/24 | 1,303 | 1,326 | 1,260 | 1,301 | 5,400 |
| 2024/04/23 | 1,281 | 1,300 | 1,281 | 1,300 | 3,100 |
| 2024/04/22 | 1,223 | 1,279 | 1,222 | 1,252 | 5,000 |
| 2024/04/19 | 1,265 | 1,300 | 1,221 | 1,253 | 12,100 |
| 2024/04/18 | 1,269 | 1,290 | 1,233 | 1,260 | 9,600 |
| 2024/04/17 | 1,290 | 1,290 | 1,250 | 1,273 | 4,600 |
| 2024/04/16 | 1,301 | 1,301 | 1,288 | 1,288 | 2,900 |
| 2024/04/15 | 1,316 | 1,319 | 1,300 | 1,318 | 3,400 |
| 2024/04/12 | 1,330 | 1,342 | 1,317 | 1,319 | 1,600 |
| 2024/04/11 | 1,317 | 1,330 | 1,299 | 1,316 | 1,800 |
| 2024/04/10 | 1,333 | 1,333 | 1,279 | 1,330 | 12,600 |
| 2024/04/09 | 1,357 | 1,357 | 1,328 | 1,330 | 5,600 |
| 2024/04/08 | 1,357 | 1,382 | 1,331 | 1,334 | 5,000 |
| 2024/04/05 | 1,350 | 1,369 | 1,341 | 1,360 | 2,700 |
| 2024/04/04 | 1,374 | 1,377 | 1,360 | 1,360 | 2,600 |
| 2024/04/03 | 1,361 | 1,368 | 1,331 | 1,367 | 7,900 |
| 2024/04/02 | 1,411 | 1,444 | 1,365 | 1,373 | 17,400 |
| 2024/04/01 | 1,441 | 1,452 | 1,402 | 1,411 | 8,100 |
| 2024/03/29 | 1,479 | 1,479 | 1,460 | 1,462 | 1,600 |
| 2024/03/28 | 1,460 | 1,481 | 1,450 | 1,469 | 6,300 |
| 2024/03/27 | 1,450 | 1,474 | 1,445 | 1,467 | 15,800 |
| 2024/03/26 | 1,454 | 1,470 | 1,452 | 1,460 | 4,800 |
| 2024/03/25 | 1,471 | 1,480 | 1,460 | 1,462 | 8,100 |
| 2024/03/22 | 1,469 | 1,469 | 1,440 | 1,468 | 24,300 |
| 2024/03/21 | 1,514 | 1,522 | 1,467 | 1,467 | 28,800 |
| 2024/03/19 | 1,550 | 1,550 | 1,495 | 1,509 | 14,800 |
| 2024/03/18 | 1,556 | 1,580 | 1,491 | 1,539 | 68,900 |
| 2024/03/15 | 1,489 | 1,499 | 1,465 | 1,475 | 5,000 |
| 2024/03/14 | 1,478 | 1,481 | 1,460 | 1,476 | 4,200 |
| 2024/03/13 | 1,493 | 1,493 | 1,471 | 1,478 | 6,300 |
| 2024/03/12 | 1,450 | 1,475 | 1,432 | 1,470 | 8,400 |
| 2024/03/11 | 1,510 | 1,510 | 1,450 | 1,459 | 16,100 |
| 2024/03/08 | 1,500 | 1,520 | 1,490 | 1,515 | 9,000 |
| 2024/03/07 | 1,553 | 1,554 | 1,502 | 1,515 | 8,400 |
| 2024/03/06 | 1,512 | 1,560 | 1,512 | 1,544 | 23,600 |
| 2024/03/05 | 1,526 | 1,542 | 1,502 | 1,519 | 9,400 |
| 2024/03/04 | 1,538 | 1,538 | 1,499 | 1,528 | 15,100 |
| 2024/03/01 | 1,479 | 1,550 | 1,445 | 1,495 | 24,700 |
| 2024/02/29 | 1,477 | 1,500 | 1,436 | 1,481 | 9,500 |
| 2024/02/28 | 1,510 | 1,510 | 1,470 | 1,475 | 9,400 |
| 2024/02/27 | 1,510 | 1,530 | 1,487 | 1,510 | 9,600 |
| 2024/02/26 | 1,520 | 1,520 | 1,475 | 1,488 | 10,900 |
| 2024/02/22 | 1,523 | 1,529 | 1,495 | 1,521 | 7,500 |
| 2024/02/21 | 1,547 | 1,560 | 1,480 | 1,500 | 20,500 |
| 2024/02/20 | 1,538 | 1,585 | 1,538 | 1,569 | 16,100 |
| 2024/02/19 | 1,520 | 1,568 | 1,519 | 1,530 | 10,900 |
| 2024/02/16 | 1,581 | 1,581 | 1,511 | 1,517 | 22,500 |
| 2024/02/15 | 1,520 | 1,543 | 1,435 | 1,480 | 22,800 |
| 2024/02/14 | 1,524 | 1,536 | 1,500 | 1,516 | 12,100 |
| 2024/02/13 | 1,579 | 1,579 | 1,527 | 1,548 | 18,800 |
| 2024/02/09 | 1,494 | 1,543 | 1,489 | 1,540 | 23,700 |
| 2024/02/08 | 1,481 | 1,494 | 1,453 | 1,460 | 5,200 |
| 2024/02/07 | 1,489 | 1,490 | 1,461 | 1,468 | 7,000 |
| 2024/02/06 | 1,454 | 1,499 | 1,451 | 1,489 | 4,500 |
| 2024/02/05 | 1,542 | 1,542 | 1,465 | 1,471 | 7,300 |
| 2024/02/02 | 1,411 | 1,545 | 1,411 | 1,449 | 22,000 |
| 2024/02/01 | 1,440 | 1,448 | 1,410 | 1,410 | 9,300 |
| 2024/01/31 | 1,495 | 1,495 | 1,430 | 1,449 | 19,000 |
| 2024/01/30 | 1,540 | 1,540 | 1,511 | 1,512 | 7,700 |
| 2024/01/29 | 1,520 | 1,577 | 1,520 | 1,537 | 18,100 |
| 2024/01/26 | 1,606 | 1,611 | 1,505 | 1,515 | 44,800 |
| 2024/01/25 | 1,651 | 1,651 | 1,610 | 1,615 | 18,300 |
| 2024/01/24 | 1,670 | 1,690 | 1,602 | 1,620 | 49,900 |
| 2024/01/23 | 1,550 | 1,810 | 1,532 | 1,661 | 158,900 |
| 2024/01/22 | 1,460 | 1,500 | 1,456 | 1,500 | 53,000 |
| 2024/01/19 | 1,360 | 1,400 | 1,344 | 1,400 | 31,600 |
| 2024/01/18 | 1,316 | 1,335 | 1,310 | 1,335 | 16,400 |
| 2024/01/17 | 1,320 | 1,348 | 1,310 | 1,316 | 24,300 |
| 2024/01/16 | 1,368 | 1,368 | 1,267 | 1,315 | 50,400 |
| 2024/01/15 | 1,282 | 1,369 | 1,250 | 1,331 | 101,100 |
| 2024/01/12 | 1,127 | 1,222 | 1,110 | 1,222 | 87,800 |
| 2024/01/11 | 1,122 | 1,122 | 1,092 | 1,097 | 14,800 |
| 2024/01/10 | 1,139 | 1,139 | 1,100 | 1,113 | 8,500 |
| 2024/01/09 | 1,142 | 1,142 | 1,100 | 1,139 | 8,900 |
| 2024/01/05 | 1,147 | 1,147 | 1,084 | 1,096 | 12,100 |
| 2024/01/04 | 1,046 | 1,100 | 1,027 | 1,092 | 16,900 |