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 |
---|---|---|---|---|---|
2021/12/30 | 658 | 659 | 650 | 656 | 7,100 |
2021/12/29 | 647 | 655 | 636 | 651 | 10,800 |
2021/12/28 | 646 | 650 | 646 | 648 | 2,500 |
2021/12/27 | 644 | 648 | 643 | 645 | 7,100 |
2021/12/24 | 642 | 649 | 642 | 643 | 3,400 |
2021/12/23 | 647 | 649 | 643 | 648 | 6,900 |
2021/12/22 | 650 | 650 | 640 | 641 | 4,800 |
2021/12/21 | 651 | 653 | 646 | 650 | 2,300 |
2021/12/20 | 653 | 653 | 650 | 651 | 1,300 |
2021/12/17 | 649 | 654 | 648 | 654 | 4,200 |
2021/12/16 | 656 | 656 | 649 | 649 | 3,400 |
2021/12/15 | 657 | 657 | 650 | 656 | 3,500 |
2021/12/14 | 655 | 655 | 651 | 652 | 1,200 |
2021/12/13 | 659 | 659 | 643 | 655 | 5,400 |
2021/12/10 | 661 | 661 | 654 | 658 | 2,800 |
2021/12/09 | 659 | 660 | 656 | 660 | 3,500 |
2021/12/08 | 659 | 659 | 652 | 658 | 3,400 |
2021/12/07 | 652 | 659 | 652 | 659 | 2,600 |
2021/12/06 | 649 | 657 | 641 | 654 | 2,900 |
2021/12/03 | 652 | 652 | 637 | 649 | 3,600 |
2021/12/02 | 646 | 646 | 636 | 642 | 3,000 |
2021/12/01 | 650 | 650 | 646 | 646 | 4,400 |
2021/11/30 | 650 | 654 | 650 | 650 | 2,000 |
2021/11/29 | 658 | 658 | 647 | 656 | 3,900 |
2021/11/26 | 666 | 666 | 660 | 660 | 800 |
2021/11/25 | 660 | 667 | 660 | 666 | 1,000 |
2021/11/24 | 662 | 665 | 658 | 659 | 2,600 |
2021/11/22 | 662 | 662 | 660 | 662 | 1,500 |
2021/11/19 | 665 | 671 | 662 | 662 | 5,100 |
2021/11/18 | 665 | 668 | 663 | 668 | 1,100 |
2021/11/17 | 663 | 668 | 663 | 667 | 2,500 |
2021/11/16 | 666 | 668 | 662 | 662 | 4,700 |
2021/11/15 | 666 | 666 | 661 | 664 | 2,900 |
2021/11/12 | 661 | 668 | 661 | 665 | 3,300 |
2021/11/11 | 674 | 674 | 660 | 661 | 11,200 |
2021/11/10 | 666 | 673 | 666 | 673 | 4,500 |
2021/11/09 | 670 | 670 | 665 | 666 | 3,800 |
2021/11/08 | 671 | 671 | 664 | 664 | 4,800 |
2021/11/05 | 670 | 674 | 670 | 670 | 4,300 |
2021/11/04 | 677 | 677 | 666 | 675 | 11,400 |
2021/11/02 | 668 | 675 | 667 | 675 | 4,200 |
2021/11/01 | 667 | 668 | 667 | 668 | 3,700 |
2021/10/29 | 667 | 667 | 662 | 667 | 1,500 |
2021/10/28 | 669 | 673 | 665 | 669 | 6,000 |
2021/10/27 | 669 | 669 | 667 | 669 | 1,800 |
2021/10/26 | 669 | 669 | 668 | 668 | 500 |
2021/10/25 | 667 | 667 | 665 | 667 | 1,300 |
2021/10/22 | 669 | 670 | 665 | 665 | 3,800 |
2021/10/21 | 673 | 673 | 669 | 669 | 2,400 |
2021/10/20 | 673 | 673 | 671 | 673 | 1,700 |
2021/10/19 | 674 | 674 | 670 | 670 | 1,200 |
2021/10/18 | 675 | 677 | 673 | 673 | 3,600 |
2021/10/15 | 668 | 673 | 668 | 673 | 3,000 |
2021/10/14 | 675 | 675 | 668 | 668 | 2,800 |
2021/10/13 | 672 | 677 | 667 | 675 | 3,800 |
2021/10/12 | 677 | 678 | 671 | 673 | 2,400 |
2021/10/11 | 670 | 677 | 665 | 675 | 15,400 |
2021/10/08 | 664 | 674 | 664 | 670 | 7,200 |
2021/10/07 | 657 | 657 | 654 | 656 | 1,300 |
2021/10/06 | 662 | 663 | 651 | 653 | 3,500 |
2021/10/05 | 651 | 659 | 646 | 659 | 6,000 |
2021/10/04 | 664 | 664 | 652 | 655 | 4,800 |
2021/10/01 | 669 | 669 | 658 | 664 | 9,000 |
2021/09/30 | 670 | 670 | 659 | 660 | 3,500 |
2021/09/29 | 667 | 669 | 661 | 666 | 2,600 |
2021/09/28 | 669 | 669 | 663 | 669 | 2,700 |
2021/09/27 | 671 | 676 | 662 | 669 | 7,600 |
2021/09/24 | 657 | 667 | 657 | 665 | 15,700 |
2021/09/22 | 662 | 666 | 658 | 660 | 5,900 |
2021/09/21 | 660 | 668 | 656 | 667 | 11,800 |
2021/09/17 | 676 | 676 | 669 | 669 | 3,600 |
2021/09/16 | 680 | 681 | 679 | 679 | 1,300 |
2021/09/15 | 686 | 687 | 680 | 686 | 5,300 |
2021/09/14 | 674 | 687 | 674 | 686 | 10,100 |
2021/09/13 | 660 | 679 | 660 | 673 | 9,600 |
2021/09/10 | 657 | 662 | 653 | 660 | 5,200 |
2021/09/09 | 657 | 660 | 657 | 657 | 800 |
2021/09/08 | 652 | 660 | 652 | 657 | 13,100 |
2021/09/07 | 647 | 665 | 646 | 652 | 13,200 |
2021/09/06 | 642 | 645 | 640 | 643 | 3,200 |
2021/09/03 | 645 | 645 | 640 | 640 | 3,200 |
2021/09/02 | 639 | 644 | 639 | 640 | 1,500 |
2021/09/01 | 637 | 639 | 635 | 639 | 2,300 |
2021/08/31 | 635 | 640 | 632 | 635 | 3,300 |
2021/08/30 | 630 | 634 | 630 | 633 | 1,800 |
2021/08/27 | 628 | 632 | 627 | 629 | 3,600 |
2021/08/26 | 636 | 640 | 630 | 633 | 2,800 |
2021/08/25 | 630 | 636 | 630 | 635 | 3,400 |
2021/08/24 | 630 | 634 | 630 | 633 | 1,700 |
2021/08/23 | 635 | 640 | 631 | 631 | 4,600 |
2021/08/20 | 643 | 643 | 635 | 635 | 3,700 |
2021/08/19 | 646 | 646 | 644 | 644 | 1,400 |
2021/08/18 | 647 | 649 | 645 | 646 | 1,800 |
2021/08/17 | 658 | 661 | 646 | 646 | 8,400 |
2021/08/16 | 663 | 676 | 656 | 661 | 12,700 |
2021/08/13 | 654 | 656 | 651 | 656 | 2,400 |
2021/08/12 | 656 | 656 | 646 | 654 | 3,800 |
2021/08/11 | 649 | 660 | 648 | 658 | 7,200 |
2021/08/10 | 647 | 651 | 645 | 645 | 9,400 |
2021/08/06 | 681 | 694 | 640 | 640 | 74,600 |
2021/08/05 | 670 | 678 | 670 | 671 | 2,500 |
2021/08/04 | 679 | 679 | 672 | 674 | 2,900 |
2021/08/03 | 679 | 682 | 677 | 679 | 4,000 |
2021/08/02 | 683 | 689 | 675 | 686 | 6,600 |
2021/07/30 | 690 | 691 | 682 | 691 | 2,700 |
2021/07/29 | 690 | 691 | 688 | 690 | 2,800 |
2021/07/28 | 691 | 692 | 689 | 689 | 5,700 |
2021/07/27 | 683 | 691 | 682 | 691 | 12,900 |
2021/07/26 | 683 | 683 | 678 | 682 | 5,900 |
2021/07/21 | 681 | 681 | 674 | 675 | 2,600 |
2021/07/20 | 668 | 679 | 665 | 676 | 8,000 |
2021/07/19 | 683 | 683 | 670 | 670 | 9,900 |
2021/07/16 | 670 | 681 | 669 | 681 | 12,100 |
2021/07/15 | 676 | 677 | 674 | 676 | 3,000 |
2021/07/14 | 678 | 678 | 668 | 676 | 9,100 |
2021/07/13 | 663 | 672 | 662 | 669 | 12,000 |
2021/07/12 | 663 | 663 | 658 | 659 | 5,900 |
2021/07/09 | 657 | 659 | 649 | 655 | 7,400 |
2021/07/08 | 660 | 661 | 654 | 657 | 4,300 |
2021/07/07 | 664 | 664 | 655 | 655 | 2,400 |
2021/07/06 | 662 | 665 | 660 | 660 | 3,300 |
2021/07/05 | 657 | 670 | 657 | 661 | 8,200 |
2021/07/02 | 664 | 664 | 655 | 656 | 5,400 |
2021/07/01 | 653 | 657 | 651 | 654 | 3,800 |
2021/06/30 | 655 | 663 | 654 | 656 | 7,400 |
2021/06/29 | 654 | 667 | 652 | 654 | 18,900 |
2021/06/28 | 675 | 679 | 670 | 679 | 8,400 |
2021/06/25 | 667 | 672 | 667 | 668 | 3,900 |
2021/06/24 | 664 | 669 | 661 | 667 | 2,500 |
2021/06/23 | 669 | 669 | 663 | 663 | 2,100 |
2021/06/22 | 666 | 668 | 659 | 665 | 3,800 |
2021/06/21 | 662 | 668 | 656 | 657 | 6,700 |
2021/06/18 | 672 | 672 | 663 | 670 | 12,900 |
2021/06/17 | 682 | 682 | 661 | 678 | 6,300 |
2021/06/16 | 682 | 683 | 681 | 682 | 2,200 |
2021/06/15 | 686 | 687 | 675 | 682 | 8,400 |
2021/06/14 | 687 | 690 | 683 | 686 | 3,600 |
2021/06/11 | 688 | 690 | 686 | 686 | 4,800 |
2021/06/10 | 694 | 694 | 688 | 688 | 3,400 |
2021/06/09 | 695 | 695 | 686 | 694 | 5,200 |
2021/06/08 | 690 | 695 | 689 | 695 | 2,900 |
2021/06/07 | 689 | 695 | 689 | 690 | 7,200 |
2021/06/04 | 683 | 689 | 682 | 689 | 5,500 |
2021/06/03 | 676 | 684 | 676 | 683 | 7,700 |
2021/06/02 | 680 | 682 | 675 | 676 | 5,900 |
2021/06/01 | 680 | 686 | 680 | 680 | 3,300 |
2021/05/31 | 681 | 681 | 675 | 681 | 9,400 |
2021/05/28 | 681 | 684 | 675 | 681 | 4,900 |
2021/05/27 | 687 | 687 | 675 | 681 | 9,500 |
2021/05/26 | 690 | 690 | 683 | 683 | 5,400 |
2021/05/25 | 688 | 692 | 688 | 690 | 2,800 |
2021/05/24 | 693 | 695 | 688 | 689 | 4,700 |
2021/05/21 | 692 | 694 | 689 | 692 | 4,400 |
2021/05/20 | 693 | 695 | 690 | 692 | 3,600 |
2021/05/19 | 694 | 696 | 683 | 693 | 5,500 |
2021/05/18 | 695 | 696 | 690 | 690 | 13,000 |
2021/05/17 | 690 | 690 | 681 | 686 | 9,800 |
2021/05/14 | 700 | 715 | 675 | 692 | 54,800 |
2021/05/13 | 683 | 686 | 672 | 685 | 17,400 |
2021/05/12 | 684 | 685 | 671 | 684 | 8,000 |
2021/05/11 | 693 | 693 | 681 | 681 | 5,400 |
2021/05/10 | 694 | 696 | 689 | 695 | 8,900 |
2021/05/07 | 695 | 695 | 686 | 692 | 5,500 |
2021/05/06 | 695 | 695 | 684 | 689 | 17,900 |
2021/04/30 | 661 | 685 | 661 | 674 | 13,000 |
2021/04/28 | 653 | 658 | 650 | 658 | 3,200 |
2021/04/27 | 650 | 658 | 646 | 653 | 8,400 |
2021/04/26 | 677 | 677 | 657 | 658 | 10,900 |
2021/04/23 | 685 | 685 | 657 | 672 | 8,400 |
2021/04/22 | 685 | 685 | 681 | 685 | 3,800 |
2021/04/21 | 690 | 690 | 677 | 685 | 3,900 |
2021/04/20 | 685 | 692 | 671 | 692 | 6,700 |
2021/04/19 | 689 | 691 | 683 | 683 | 7,500 |
2021/04/16 | 675 | 688 | 666 | 688 | 17,000 |
2021/04/15 | 692 | 692 | 684 | 684 | 6,200 |
2021/04/14 | 701 | 701 | 691 | 692 | 3,300 |
2021/04/13 | 704 | 705 | 701 | 702 | 8,100 |
2021/04/12 | 705 | 710 | 699 | 704 | 11,100 |
2021/04/09 | 711 | 718 | 711 | 711 | 6,700 |
2021/04/08 | 720 | 720 | 710 | 720 | 19,100 |
2021/04/07 | 712 | 719 | 690 | 717 | 13,400 |
2021/04/06 | 700 | 730 | 694 | 721 | 33,100 |
2021/04/05 | 690 | 699 | 687 | 691 | 17,100 |
2021/04/02 | 684 | 691 | 683 | 690 | 10,300 |
2021/04/01 | 690 | 696 | 681 | 683 | 17,900 |
2021/03/31 | 685 | 693 | 681 | 688 | 8,200 |
2021/03/30 | 666 | 680 | 666 | 679 | 18,500 |
2021/03/29 | 660 | 666 | 660 | 665 | 7,100 |
2021/03/26 | 660 | 660 | 653 | 659 | 2,700 |
2021/03/25 | 645 | 655 | 642 | 655 | 4,700 |
2021/03/24 | 659 | 661 | 633 | 641 | 20,800 |
2021/03/23 | 661 | 665 | 657 | 659 | 7,100 |
2021/03/22 | 658 | 664 | 658 | 660 | 12,300 |
2021/03/19 | 657 | 662 | 656 | 660 | 21,400 |
2021/03/18 | 660 | 665 | 657 | 658 | 12,100 |
2021/03/17 | 660 | 669 | 660 | 661 | 18,900 |
2021/03/16 | 659 | 662 | 658 | 660 | 17,600 |
2021/03/15 | 662 | 668 | 657 | 659 | 10,000 |
2021/03/12 | 655 | 665 | 648 | 660 | 10,400 |
2021/03/11 | 648 | 654 | 646 | 654 | 8,000 |
2021/03/10 | 661 | 662 | 648 | 653 | 5,300 |
2021/03/09 | 670 | 670 | 650 | 651 | 17,800 |
2021/03/08 | 631 | 674 | 631 | 665 | 61,600 |
2021/03/05 | 624 | 633 | 613 | 629 | 13,000 |
2021/03/04 | 625 | 637 | 623 | 623 | 5,800 |
2021/03/03 | 623 | 639 | 621 | 639 | 15,700 |
2021/03/02 | 635 | 635 | 621 | 629 | 10,700 |
2021/03/01 | 604 | 625 | 604 | 618 | 13,800 |
2021/02/26 | 615 | 616 | 588 | 604 | 23,900 |
2021/02/25 | 634 | 638 | 600 | 610 | 21,500 |
2021/02/24 | 640 | 640 | 619 | 620 | 18,800 |
2021/02/22 | 629 | 645 | 629 | 644 | 8,700 |
2021/02/19 | 618 | 632 | 610 | 630 | 10,600 |
2021/02/18 | 635 | 635 | 623 | 624 | 9,300 |
2021/02/17 | 643 | 647 | 634 | 642 | 7,800 |
2021/02/16 | 650 | 650 | 631 | 648 | 12,000 |
2021/02/15 | 665 | 665 | 646 | 655 | 18,400 |
2021/02/12 | 648 | 672 | 640 | 666 | 75,800 |
2021/02/10 | 598 | 630 | 598 | 628 | 18,800 |
2021/02/09 | 590 | 599 | 590 | 593 | 11,900 |
2021/02/08 | 595 | 595 | 590 | 590 | 11,300 |
2021/02/05 | 591 | 595 | 589 | 591 | 21,500 |
2021/02/04 | 589 | 589 | 578 | 589 | 9,600 |
2021/02/03 | 585 | 590 | 575 | 590 | 13,400 |
2021/02/02 | 580 | 586 | 572 | 577 | 6,700 |
2021/02/01 | 591 | 591 | 577 | 577 | 5,800 |
2021/01/29 | 583 | 590 | 580 | 583 | 5,300 |
2021/01/28 | 580 | 588 | 580 | 582 | 6,100 |
2021/01/27 | 582 | 590 | 577 | 590 | 7,700 |
2021/01/26 | 579 | 586 | 576 | 581 | 11,600 |
2021/01/25 | 585 | 585 | 568 | 576 | 9,900 |
2021/01/22 | 560 | 561 | 557 | 557 | 3,900 |
2021/01/21 | 560 | 565 | 560 | 560 | 3,300 |
2021/01/20 | 565 | 568 | 559 | 559 | 2,600 |
2021/01/19 | 564 | 567 | 564 | 564 | 4,600 |
2021/01/18 | 565 | 565 | 558 | 564 | 6,200 |
2021/01/15 | 556 | 559 | 555 | 558 | 2,400 |
2021/01/14 | 555 | 561 | 555 | 558 | 4,600 |
2021/01/13 | 553 | 558 | 553 | 554 | 4,700 |
2021/01/12 | 547 | 553 | 547 | 553 | 6,300 |
2021/01/08 | 545 | 546 | 541 | 546 | 3,100 |
2021/01/07 | 545 | 549 | 541 | 541 | 3,900 |
2021/01/06 | 536 | 547 | 536 | 543 | 6,100 |
2021/01/05 | 553 | 553 | 533 | 536 | 6,600 |
2021/01/04 | 563 | 563 | 528 | 553 | 16,400 |