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 |
|---|---|---|---|---|---|
| 2025/07/30 | 495 | 499 | 493 | 499 | 500 |
| 2025/07/29 | 497 | 500 | 494 | 494 | 4,100 |
| 2025/07/28 | 496 | 498 | 496 | 498 | 2,000 |
| 2025/07/25 | 491 | 497 | 489 | 496 | 9,600 |
| 2025/07/24 | 489 | 491 | 484 | 491 | 4,500 |
| 2025/07/23 | 483 | 488 | 483 | 488 | 3,000 |
| 2025/07/22 | 484 | 485 | 483 | 485 | 2,000 |
| 2025/07/18 | 485 | 487 | 483 | 483 | 2,100 |
| 2025/07/17 | 485 | 485 | 484 | 484 | 2,800 |
| 2025/07/16 | 485 | 485 | 485 | 485 | 200 |
| 2025/07/15 | 485 | 487 | 485 | 487 | 900 |
| 2025/07/14 | 485 | 488 | 485 | 488 | 1,600 |
| 2025/07/11 | 484 | 489 | 484 | 485 | 3,500 |
| 2025/07/10 | 485 | 487 | 483 | 484 | 4,300 |
| 2025/07/09 | 484 | 486 | 483 | 486 | 4,000 |
| 2025/07/08 | 482 | 484 | 482 | 484 | 2,500 |
| 2025/07/07 | 483 | 484 | 482 | 483 | 1,100 |
| 2025/07/04 | 484 | 484 | 482 | 482 | 2,500 |
| 2025/07/03 | 483 | 487 | 482 | 484 | 2,800 |
| 2025/07/02 | 482 | 489 | 482 | 482 | 23,800 |
| 2025/07/01 | 481 | 483 | 480 | 481 | 13,900 |
| 2025/06/30 | 482 | 487 | 479 | 480 | 22,000 |
| 2025/06/27 | 479 | 485 | 479 | 479 | 4,800 |
| 2025/06/26 | 490 | 490 | 485 | 486 | 3,800 |
| 2025/06/25 | 489 | 492 | 488 | 489 | 12,100 |
| 2025/06/24 | 491 | 491 | 488 | 488 | 1,900 |
| 2025/06/23 | 490 | 490 | 487 | 489 | 2,000 |
| 2025/06/20 | 485 | 493 | 485 | 490 | 5,100 |
| 2025/06/19 | 486 | 487 | 486 | 487 | 1,300 |
| 2025/06/18 | 484 | 487 | 484 | 487 | 800 |
| 2025/06/17 | 484 | 486 | 484 | 484 | 3,600 |
| 2025/06/16 | 483 | 484 | 483 | 484 | 600 |
| 2025/06/13 | 483 | 483 | 482 | 482 | 500 |
| 2025/06/12 | 485 | 486 | 480 | 483 | 10,300 |
| 2025/06/11 | 485 | 485 | 481 | 483 | 1,400 |
| 2025/06/10 | 483 | 483 | 482 | 483 | 2,100 |
| 2025/06/09 | 484 | 484 | 481 | 482 | 2,400 |
| 2025/06/06 | 484 | 484 | 483 | 483 | 500 |
| 2025/06/05 | 484 | 486 | 480 | 483 | 6,500 |
| 2025/06/04 | 489 | 489 | 485 | 487 | 4,300 |
| 2025/06/03 | 486 | 489 | 486 | 487 | 4,000 |
| 2025/06/02 | 490 | 491 | 486 | 486 | 2,500 |
| 2025/05/30 | 486 | 491 | 486 | 490 | 3,000 |
| 2025/05/29 | 488 | 490 | 487 | 487 | 1,900 |
| 2025/05/28 | 488 | 488 | 487 | 487 | 400 |
| 2025/05/27 | 486 | 486 | 486 | 486 | 1,100 |
| 2025/05/26 | 487 | 488 | 485 | 486 | 2,700 |
| 2025/05/23 | 484 | 485 | 484 | 485 | 900 |
| 2025/05/22 | 485 | 486 | 485 | 485 | 4,100 |
| 2025/05/21 | 487 | 488 | 486 | 487 | 7,000 |
| 2025/05/20 | 488 | 489 | 487 | 487 | 2,200 |
| 2025/05/19 | 488 | 489 | 488 | 489 | 900 |
| 2025/05/16 | 489 | 490 | 487 | 488 | 2,700 |
| 2025/05/15 | 490 | 493 | 488 | 489 | 4,000 |
| 2025/05/14 | 489 | 489 | 487 | 488 | 2,700 |
| 2025/05/13 | 494 | 494 | 490 | 490 | 5,500 |
| 2025/05/12 | 494 | 499 | 490 | 494 | 12,600 |
| 2025/05/09 | 490 | 494 | 489 | 494 | 3,600 |
| 2025/05/08 | 489 | 492 | 489 | 491 | 2,500 |
| 2025/05/07 | 487 | 492 | 486 | 488 | 3,500 |
| 2025/05/02 | 496 | 499 | 487 | 492 | 4,500 |
| 2025/05/01 | 494 | 496 | 491 | 496 | 5,100 |
| 2025/04/30 | 499 | 501 | 494 | 494 | 5,200 |
| 2025/04/28 | 502 | 504 | 494 | 494 | 10,900 |
| 2025/04/25 | 487 | 491 | 487 | 491 | 1,300 |
| 2025/04/24 | 485 | 491 | 484 | 491 | 1,200 |
| 2025/04/23 | 486 | 488 | 483 | 483 | 3,000 |
| 2025/04/22 | 485 | 491 | 483 | 484 | 2,100 |
| 2025/04/21 | 491 | 492 | 483 | 484 | 3,300 |
| 2025/04/18 | 480 | 483 | 480 | 483 | 4,400 |
| 2025/04/17 | 481 | 484 | 479 | 480 | 1,700 |
| 2025/04/16 | 486 | 486 | 480 | 480 | 3,800 |
| 2025/04/15 | 481 | 483 | 480 | 481 | 3,300 |
| 2025/04/14 | 475 | 520 | 473 | 481 | 62,900 |
| 2025/04/11 | 469 | 478 | 466 | 472 | 3,800 |
| 2025/04/10 | 469 | 476 | 469 | 473 | 4,300 |
| 2025/04/09 | 470 | 473 | 461 | 462 | 4,300 |
| 2025/04/08 | 463 | 478 | 463 | 470 | 5,900 |
| 2025/04/07 | 459 | 490 | 457 | 461 | 10,600 |
| 2025/04/04 | 491 | 492 | 480 | 483 | 20,700 |
| 2025/04/03 | 492 | 496 | 490 | 491 | 4,100 |
| 2025/04/02 | 501 | 501 | 497 | 497 | 4,400 |
| 2025/04/01 | 505 | 505 | 499 | 500 | 65,800 |
| 2025/03/31 | 510 | 510 | 503 | 503 | 6,400 |
| 2025/03/28 | 508 | 512 | 508 | 510 | 7,500 |
| 2025/03/27 | 509 | 510 | 508 | 508 | 3,800 |
| 2025/03/26 | 511 | 511 | 509 | 510 | 3,000 |
| 2025/03/25 | 511 | 511 | 509 | 509 | 1,500 |
| 2025/03/24 | 512 | 513 | 510 | 510 | 5,900 |
| 2025/03/21 | 511 | 512 | 508 | 511 | 6,400 |
| 2025/03/19 | 510 | 511 | 509 | 510 | 2,700 |
| 2025/03/18 | 512 | 514 | 511 | 511 | 12,200 |
| 2025/03/17 | 513 | 513 | 509 | 511 | 8,300 |
| 2025/03/14 | 506 | 514 | 500 | 508 | 16,700 |
| 2025/03/13 | 500 | 508 | 500 | 505 | 42,700 |
| 2025/03/12 | 491 | 500 | 490 | 500 | 24,000 |
| 2025/03/11 | 499 | 499 | 491 | 493 | 5,600 |
| 2025/03/10 | 498 | 504 | 497 | 502 | 82,200 |
| 2025/03/07 | 495 | 495 | 489 | 492 | 11,600 |
| 2025/03/06 | 494 | 497 | 491 | 497 | 8,600 |
| 2025/03/05 | 493 | 495 | 488 | 492 | 9,600 |
| 2025/03/04 | 496 | 496 | 488 | 492 | 14,800 |
| 2025/03/03 | 498 | 498 | 493 | 496 | 15,100 |
| 2025/02/28 | 500 | 500 | 498 | 498 | 7,000 |
| 2025/02/27 | 497 | 500 | 496 | 500 | 6,600 |
| 2025/02/26 | 498 | 500 | 497 | 497 | 7,900 |
| 2025/02/25 | 495 | 499 | 495 | 497 | 12,900 |
| 2025/02/21 | 498 | 499 | 496 | 497 | 12,000 |
| 2025/02/20 | 498 | 498 | 496 | 498 | 8,400 |
| 2025/02/19 | 500 | 500 | 496 | 498 | 5,600 |
| 2025/02/18 | 501 | 501 | 498 | 500 | 10,600 |
| 2025/02/17 | 503 | 503 | 501 | 501 | 7,300 |
| 2025/02/14 | 508 | 508 | 501 | 504 | 23,000 |
| 2025/02/13 | 500 | 510 | 490 | 505 | 113,300 |
| 2025/02/12 | 548 | 563 | 547 | 563 | 30,100 |
| 2025/02/10 | 546 | 546 | 543 | 546 | 4,300 |
| 2025/02/07 | 550 | 550 | 540 | 546 | 9,100 |
| 2025/02/06 | 549 | 551 | 548 | 551 | 1,500 |
| 2025/02/05 | 551 | 551 | 549 | 550 | 600 |
| 2025/02/04 | 549 | 550 | 547 | 549 | 1,200 |
| 2025/02/03 | 549 | 549 | 548 | 549 | 1,900 |
| 2025/01/31 | 550 | 551 | 549 | 550 | 1,700 |
| 2025/01/30 | 549 | 551 | 548 | 550 | 5,900 |
| 2025/01/29 | 548 | 549 | 548 | 548 | 4,300 |
| 2025/01/28 | 552 | 552 | 542 | 549 | 12,100 |
| 2025/01/27 | 557 | 557 | 543 | 552 | 12,500 |
| 2025/01/24 | 559 | 559 | 550 | 557 | 7,600 |
| 2025/01/23 | 559 | 559 | 555 | 559 | 3,200 |
| 2025/01/22 | 556 | 560 | 556 | 558 | 1,800 |
| 2025/01/21 | 556 | 557 | 555 | 556 | 16,200 |
| 2025/01/20 | 560 | 560 | 558 | 559 | 2,300 |
| 2025/01/17 | 561 | 561 | 559 | 560 | 1,700 |
| 2025/01/16 | 560 | 562 | 560 | 560 | 2,100 |
| 2025/01/15 | 557 | 562 | 556 | 562 | 4,300 |
| 2025/01/14 | 558 | 562 | 556 | 556 | 5,700 |
| 2025/01/10 | 565 | 565 | 564 | 565 | 800 |
| 2025/01/09 | 564 | 566 | 562 | 565 | 1,700 |
| 2025/01/08 | 559 | 565 | 559 | 565 | 3,700 |
| 2025/01/07 | 574 | 574 | 552 | 562 | 10,500 |
| 2025/01/06 | 575 | 578 | 570 | 574 | 7,100 |
| 2024/12/30 | 577 | 580 | 576 | 578 | 6,000 |
| 2024/12/27 | 574 | 580 | 574 | 577 | 2,500 |
| 2024/12/26 | 574 | 581 | 573 | 581 | 9,300 |
| 2024/12/25 | 582 | 584 | 580 | 584 | 2,800 |
| 2024/12/24 | 581 | 582 | 581 | 582 | 1,000 |
| 2024/12/23 | 579 | 585 | 579 | 582 | 6,000 |
| 2024/12/20 | 579 | 584 | 579 | 580 | 8,400 |
| 2024/12/19 | 584 | 584 | 576 | 581 | 4,500 |
| 2024/12/18 | 582 | 584 | 580 | 584 | 4,800 |
| 2024/12/17 | 584 | 584 | 582 | 584 | 2,600 |
| 2024/12/16 | 582 | 585 | 582 | 583 | 1,900 |
| 2024/12/13 | 583 | 583 | 580 | 583 | 1,900 |
| 2024/12/12 | 583 | 583 | 577 | 583 | 4,400 |
| 2024/12/11 | 583 | 584 | 582 | 582 | 3,000 |
| 2024/12/10 | 586 | 586 | 579 | 583 | 13,300 |
| 2024/12/09 | 585 | 586 | 583 | 586 | 3,000 |
| 2024/12/06 | 584 | 586 | 584 | 586 | 1,300 |
| 2024/12/05 | 584 | 587 | 578 | 586 | 10,600 |
| 2024/12/04 | 583 | 585 | 583 | 584 | 3,500 |
| 2024/12/03 | 584 | 585 | 582 | 582 | 6,900 |
| 2024/12/02 | 581 | 582 | 581 | 581 | 7,000 |
| 2024/11/29 | 582 | 582 | 580 | 582 | 2,100 |
| 2024/11/28 | 583 | 584 | 576 | 582 | 5,300 |
| 2024/11/27 | 586 | 586 | 577 | 582 | 5,900 |
| 2024/11/26 | 589 | 589 | 586 | 586 | 2,500 |
| 2024/11/25 | 583 | 590 | 583 | 589 | 10,400 |
| 2024/11/22 | 580 | 584 | 579 | 583 | 5,300 |
| 2024/11/21 | 578 | 580 | 578 | 580 | 2,600 |
| 2024/11/20 | 579 | 580 | 577 | 578 | 4,000 |
| 2024/11/19 | 575 | 581 | 575 | 579 | 12,600 |
| 2024/11/18 | 581 | 582 | 578 | 580 | 12,900 |
| 2024/11/15 | 579 | 581 | 577 | 581 | 4,300 |
| 2024/11/14 | 577 | 584 | 576 | 579 | 12,600 |
| 2024/11/13 | 577 | 581 | 576 | 581 | 5,300 |
| 2024/11/12 | 588 | 588 | 571 | 577 | 23,100 |
| 2024/11/11 | 575 | 588 | 575 | 588 | 19,500 |
| 2024/11/08 | 568 | 575 | 568 | 575 | 6,900 |
| 2024/11/07 | 570 | 571 | 568 | 571 | 1,900 |
| 2024/11/06 | 572 | 574 | 570 | 570 | 5,300 |
| 2024/11/05 | 567 | 571 | 567 | 570 | 7,800 |
| 2024/11/01 | 570 | 570 | 569 | 569 | 700 |
| 2024/10/31 | 569 | 569 | 569 | 569 | 200 |
| 2024/10/30 | 569 | 570 | 569 | 570 | 2,000 |
| 2024/10/29 | 570 | 579 | 569 | 569 | 2,300 |
| 2024/10/28 | 570 | 575 | 570 | 570 | 4,500 |
| 2024/10/25 | 570 | 570 | 555 | 570 | 3,800 |
| 2024/10/24 | 565 | 570 | 562 | 570 | 2,300 |
| 2024/10/23 | 565 | 568 | 565 | 568 | 3,100 |
| 2024/10/22 | 577 | 577 | 569 | 570 | 2,400 |
| 2024/10/21 | 578 | 579 | 567 | 577 | 3,200 |
| 2024/10/18 | 577 | 578 | 571 | 578 | 3,000 |
| 2024/10/17 | 577 | 578 | 572 | 577 | 1,000 |
| 2024/10/16 | 578 | 578 | 557 | 577 | 7,200 |
| 2024/10/15 | 579 | 579 | 568 | 578 | 5,200 |
| 2024/10/11 | 570 | 579 | 570 | 579 | 5,400 |
| 2024/10/10 | 578 | 578 | 578 | 578 | 400 |
| 2024/10/09 | 580 | 580 | 571 | 578 | 3,900 |
| 2024/10/08 | 580 | 582 | 577 | 577 | 3,700 |
| 2024/10/07 | 575 | 582 | 575 | 580 | 9,700 |
| 2024/10/04 | 573 | 574 | 573 | 573 | 1,700 |