高橋カーテンウォール工業(1994)の株価時系列情報
高橋カーテンウォール工業(1994)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 |
---|---|---|---|---|---|
2024/04/23 | 595 | 596 | 591 | 595 | 5,600 |
2024/04/22 | 597 | 600 | 590 | 595 | 5,600 |
2024/04/19 | 598 | 598 | 584 | 594 | 12,400 |
2024/04/18 | 596 | 600 | 593 | 598 | 4,300 |
2024/04/17 | 598 | 600 | 595 | 596 | 4,300 |
2024/04/16 | 601 | 604 | 591 | 602 | 6,000 |
2024/04/15 | 602 | 605 | 583 | 601 | 10,800 |
2024/04/12 | 607 | 607 | 594 | 602 | 10,000 |
2024/04/11 | 594 | 608 | 585 | 607 | 23,300 |
2024/04/10 | 615 | 617 | 610 | 613 | 3,000 |
2024/04/09 | 602 | 620 | 602 | 613 | 6,800 |
2024/04/08 | 605 | 611 | 592 | 602 | 11,600 |
2024/04/05 | 603 | 617 | 580 | 605 | 20,400 |
2024/04/04 | 626 | 635 | 606 | 623 | 6,400 |
2024/04/03 | 629 | 634 | 620 | 626 | 15,600 |
2024/04/02 | 605 | 624 | 605 | 624 | 19,000 |
2024/04/01 | 580 | 606 | 580 | 601 | 32,000 |
2024/03/29 | 576 | 581 | 573 | 581 | 4,800 |
2024/03/28 | 575 | 580 | 575 | 575 | 7,400 |
2024/03/27 | 571 | 575 | 568 | 575 | 6,800 |
2024/03/26 | 570 | 570 | 564 | 568 | 4,500 |
2024/03/25 | 566 | 570 | 566 | 568 | 5,600 |
2024/03/22 | 566 | 568 | 566 | 566 | 2,000 |
2024/03/21 | 563 | 570 | 563 | 567 | 8,500 |
2024/03/19 | 558 | 561 | 557 | 560 | 5,800 |
2024/03/18 | 555 | 563 | 555 | 557 | 20,700 |
2024/03/15 | 553 | 561 | 553 | 555 | 3,900 |
2024/03/14 | 552 | 557 | 550 | 554 | 6,200 |
2024/03/13 | 557 | 559 | 549 | 552 | 5,700 |
2024/03/12 | 555 | 558 | 548 | 557 | 7,200 |
2024/03/11 | 571 | 571 | 555 | 555 | 12,400 |
2024/03/08 | 576 | 577 | 571 | 571 | 13,600 |
2024/03/07 | 577 | 577 | 572 | 573 | 17,500 |
2024/03/06 | 572 | 577 | 572 | 577 | 22,800 |
2024/03/05 | 566 | 574 | 565 | 570 | 8,300 |
2024/03/04 | 565 | 568 | 564 | 566 | 5,300 |
2024/03/01 | 565 | 568 | 561 | 565 | 6,500 |
2024/02/29 | 559 | 565 | 556 | 565 | 8,800 |
2024/02/28 | 559 | 559 | 556 | 559 | 5,400 |
2024/02/27 | 556 | 558 | 555 | 556 | 17,300 |
2024/02/26 | 558 | 560 | 556 | 556 | 8,400 |
2024/02/22 | 560 | 564 | 558 | 560 | 9,500 |
2024/02/21 | 557 | 560 | 556 | 560 | 11,200 |
2024/02/20 | 556 | 560 | 556 | 560 | 8,700 |
2024/02/19 | 545 | 558 | 545 | 555 | 12,900 |
2024/02/16 | 543 | 549 | 543 | 545 | 11,700 |
2024/02/15 | 569 | 569 | 541 | 541 | 25,800 |
2024/02/14 | 573 | 576 | 564 | 568 | 21,500 |
2024/02/13 | 558 | 577 | 556 | 571 | 44,900 |
2024/02/09 | 557 | 558 | 552 | 558 | 19,000 |
2024/02/08 | 563 | 565 | 549 | 557 | 14,800 |
2024/02/07 | 556 | 564 | 556 | 561 | 12,800 |
2024/02/06 | 554 | 563 | 549 | 556 | 27,300 |
2024/02/05 | 567 | 572 | 548 | 558 | 101,000 |
2024/02/02 | 552 | 555 | 543 | 551 | 26,000 |
2024/02/01 | 535 | 566 | 522 | 552 | 125,200 |
2024/01/31 | 515 | 517 | 513 | 517 | 3,100 |
2024/01/30 | 516 | 517 | 511 | 515 | 2,600 |
2024/01/29 | 513 | 516 | 510 | 515 | 8,700 |
2024/01/26 | 513 | 513 | 508 | 509 | 2,200 |
2024/01/25 | 510 | 512 | 510 | 512 | 8,100 |
2024/01/24 | 511 | 512 | 510 | 510 | 9,000 |
2024/01/23 | 511 | 512 | 510 | 510 | 3,500 |
2024/01/22 | 510 | 512 | 509 | 512 | 3,600 |
2024/01/19 | 510 | 510 | 509 | 509 | 2,400 |
2024/01/18 | 510 | 510 | 507 | 508 | 3,600 |
2024/01/17 | 510 | 512 | 509 | 510 | 12,600 |
2024/01/16 | 509 | 509 | 509 | 509 | 3,600 |
2024/01/15 | 509 | 512 | 507 | 510 | 15,300 |
2024/01/12 | 506 | 507 | 505 | 505 | 7,600 |
2024/01/11 | 504 | 505 | 503 | 505 | 6,200 |
2024/01/10 | 502 | 504 | 502 | 502 | 5,200 |
2024/01/09 | 500 | 504 | 500 | 503 | 9,900 |
2024/01/05 | 494 | 503 | 483 | 499 | 64,100 |
2024/01/04 | 496 | 496 | 490 | 494 | 14,300 |
2023/12/29 | 493 | 494 | 491 | 494 | 5,500 |
2023/12/28 | 490 | 494 | 490 | 493 | 6,400 |
2023/12/27 | 499 | 500 | 498 | 499 | 19,500 |
2023/12/26 | 500 | 501 | 498 | 500 | 5,100 |
2023/12/25 | 500 | 500 | 496 | 499 | 21,300 |
2023/12/22 | 500 | 501 | 500 | 500 | 3,600 |
2023/12/21 | 501 | 501 | 498 | 500 | 2,900 |
2023/12/20 | 498 | 502 | 498 | 500 | 11,800 |
2023/12/19 | 495 | 498 | 495 | 497 | 11,500 |
2023/12/18 | 497 | 497 | 493 | 495 | 13,300 |
2023/12/15 | 496 | 499 | 490 | 495 | 29,800 |
2023/12/14 | 501 | 501 | 495 | 496 | 15,200 |
2023/12/13 | 504 | 506 | 500 | 501 | 12,300 |
2023/12/12 | 505 | 505 | 503 | 505 | 1,700 |
2023/12/11 | 505 | 506 | 504 | 505 | 3,100 |
2023/12/08 | 505 | 506 | 504 | 504 | 2,600 |
2023/12/07 | 506 | 508 | 505 | 506 | 3,400 |
2023/12/06 | 502 | 508 | 501 | 508 | 7,200 |
2023/12/05 | 506 | 508 | 506 | 508 | 4,400 |
2023/12/04 | 510 | 510 | 506 | 506 | 3,700 |
2023/12/01 | 509 | 510 | 506 | 507 | 5,700 |
2023/11/30 | 503 | 508 | 503 | 508 | 4,300 |
2023/11/29 | 504 | 508 | 500 | 505 | 40,500 |
2023/11/28 | 510 | 510 | 496 | 507 | 31,000 |
2023/11/27 | 513 | 513 | 508 | 509 | 8,800 |
2023/11/24 | 511 | 515 | 510 | 513 | 10,700 |
2023/11/22 | 509 | 512 | 509 | 511 | 2,800 |
2023/11/21 | 509 | 511 | 508 | 511 | 1,500 |
2023/11/20 | 511 | 511 | 509 | 509 | 3,800 |
2023/11/17 | 508 | 511 | 506 | 511 | 14,900 |
2023/11/16 | 509 | 510 | 507 | 508 | 10,800 |
2023/11/15 | 510 | 515 | 510 | 510 | 10,200 |
2023/11/14 | 509 | 510 | 507 | 510 | 2,700 |
2023/11/13 | 511 | 512 | 506 | 509 | 18,900 |
2023/11/10 | 519 | 519 | 515 | 518 | 12,400 |
2023/11/09 | 515 | 518 | 515 | 518 | 2,600 |
2023/11/08 | 518 | 520 | 514 | 514 | 10,600 |
2023/11/07 | 516 | 520 | 516 | 517 | 7,700 |
2023/11/06 | 520 | 521 | 518 | 521 | 3,000 |
2023/11/02 | 514 | 519 | 512 | 519 | 5,900 |
2023/11/01 | 505 | 514 | 505 | 514 | 6,100 |
2023/10/31 | 508 | 512 | 503 | 509 | 5,700 |
2023/10/30 | 513 | 513 | 507 | 512 | 1,500 |
2023/10/27 | 514 | 515 | 500 | 515 | 13,500 |
2023/10/26 | 515 | 516 | 508 | 514 | 3,600 |
2023/10/25 | 510 | 515 | 509 | 515 | 3,400 |
2023/10/24 | 506 | 510 | 506 | 510 | 6,100 |
2023/10/23 | 512 | 512 | 507 | 507 | 5,800 |
2023/10/20 | 510 | 514 | 510 | 511 | 2,200 |
2023/10/19 | 516 | 517 | 508 | 510 | 33,600 |
2023/10/18 | 518 | 518 | 516 | 516 | 4,500 |
2023/10/17 | 516 | 518 | 516 | 516 | 3,300 |
2023/10/16 | 516 | 519 | 516 | 516 | 10,500 |
2023/10/13 | 521 | 521 | 512 | 518 | 31,900 |
2023/10/12 | 512 | 515 | 510 | 511 | 5,900 |
2023/10/11 | 512 | 515 | 512 | 512 | 6,500 |
2023/10/10 | 510 | 512 | 506 | 512 | 9,200 |
2023/10/06 | 502 | 506 | 502 | 503 | 4,000 |
2023/10/05 | 500 | 505 | 499 | 503 | 3,400 |
2023/10/04 | 508 | 508 | 493 | 496 | 12,500 |
2023/10/03 | 517 | 518 | 507 | 509 | 12,800 |
2023/10/02 | 516 | 518 | 516 | 518 | 5,500 |
2023/09/29 | 515 | 517 | 515 | 516 | 3,900 |
2023/09/28 | 516 | 518 | 513 | 513 | 3,400 |
2023/09/27 | 512 | 514 | 507 | 514 | 10,300 |
2023/09/26 | 512 | 513 | 509 | 513 | 4,300 |
2023/09/25 | 506 | 511 | 506 | 511 | 5,600 |
2023/09/22 | 509 | 510 | 503 | 510 | 7,800 |
2023/09/21 | 512 | 512 | 509 | 509 | 5,000 |
2023/09/20 | 517 | 517 | 510 | 511 | 8,900 |
2023/09/19 | 514 | 517 | 512 | 513 | 6,400 |
2023/09/15 | 517 | 517 | 510 | 514 | 14,900 |
2023/09/14 | 506 | 517 | 505 | 515 | 17,900 |
2023/09/13 | 503 | 505 | 503 | 505 | 7,800 |
2023/09/12 | 504 | 505 | 500 | 503 | 12,900 |
2023/09/11 | 499 | 502 | 499 | 501 | 4,000 |
2023/09/08 | 497 | 500 | 497 | 499 | 11,800 |
2023/09/07 | 497 | 498 | 497 | 497 | 17,500 |
2023/09/06 | 497 | 498 | 494 | 498 | 18,800 |
2023/09/05 | 504 | 504 | 485 | 489 | 128,600 |
2023/09/04 | 508 | 508 | 501 | 503 | 21,600 |
2023/09/01 | 492 | 507 | 492 | 507 | 40,700 |
2023/08/31 | 492 | 493 | 488 | 492 | 34,300 |
2023/08/30 | 493 | 493 | 487 | 493 | 14,100 |
2023/08/29 | 487 | 494 | 485 | 491 | 22,200 |
2023/08/28 | 488 | 489 | 485 | 487 | 5,600 |
2023/08/25 | 483 | 485 | 483 | 485 | 5,300 |
2023/08/24 | 485 | 485 | 483 | 485 | 11,700 |
2023/08/23 | 480 | 490 | 478 | 484 | 18,300 |
2023/08/22 | 482 | 482 | 479 | 480 | 2,800 |
2023/08/21 | 480 | 482 | 475 | 482 | 12,700 |
2023/08/18 | 476 | 480 | 476 | 478 | 5,500 |
2023/08/17 | 480 | 480 | 476 | 479 | 6,400 |
2023/08/16 | 482 | 482 | 479 | 481 | 3,500 |
2023/08/15 | 480 | 484 | 479 | 481 | 5,400 |
2023/08/14 | 484 | 490 | 475 | 481 | 39,100 |
2023/08/10 | 475 | 492 | 474 | 484 | 79,800 |
2023/08/09 | 475 | 475 | 474 | 475 | 8,400 |
2023/08/08 | 477 | 479 | 474 | 475 | 8,100 |
2023/08/07 | 474 | 475 | 473 | 475 | 7,900 |
2023/08/04 | 475 | 479 | 474 | 475 | 7,500 |
2023/08/03 | 477 | 477 | 475 | 475 | 7,200 |
2023/08/02 | 475 | 480 | 475 | 477 | 17,000 |
2023/08/01 | 479 | 480 | 478 | 480 | 9,900 |
2023/07/31 | 480 | 485 | 477 | 479 | 39,100 |
2023/07/28 | 478 | 482 | 474 | 475 | 13,300 |
2023/07/27 | 474 | 482 | 474 | 482 | 5,500 |
2023/07/26 | 475 | 476 | 474 | 475 | 22,500 |
2023/07/25 | 475 | 475 | 474 | 475 | 9,700 |
2023/07/24 | 475 | 475 | 473 | 475 | 6,600 |
2023/07/21 | 474 | 476 | 474 | 475 | 6,100 |
2023/07/20 | 475 | 475 | 473 | 474 | 7,100 |
2023/07/19 | 476 | 479 | 475 | 475 | 9,800 |
2023/07/18 | 480 | 480 | 475 | 475 | 7,100 |
2023/07/14 | 476 | 480 | 475 | 480 | 9,100 |
2023/07/13 | 478 | 478 | 476 | 477 | 1,500 |
2023/07/12 | 479 | 490 | 475 | 478 | 20,600 |
2023/07/11 | 480 | 480 | 478 | 479 | 4,000 |
2023/07/10 | 480 | 480 | 479 | 480 | 8,700 |
2023/07/07 | 484 | 484 | 479 | 480 | 2,900 |
2023/07/06 | 481 | 484 | 477 | 484 | 14,800 |
2023/07/05 | 481 | 485 | 481 | 483 | 9,700 |
2023/07/04 | 488 | 488 | 483 | 485 | 24,200 |
2023/07/03 | 487 | 489 | 484 | 485 | 11,000 |
2023/06/30 | 489 | 489 | 485 | 485 | 5,900 |