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 |
---|---|---|---|---|---|
2022/12/30 | 478 | 478 | 478 | 478 | 1,500 |
2022/12/29 | 473 | 479 | 473 | 477 | 1,900 |
2022/12/28 | 483 | 483 | 478 | 483 | 12,500 |
2022/12/27 | 484 | 484 | 480 | 483 | 5,500 |
2022/12/26 | 486 | 486 | 480 | 484 | 4,400 |
2022/12/23 | 482 | 485 | 482 | 482 | 3,200 |
2022/12/22 | 485 | 486 | 482 | 483 | 4,800 |
2022/12/21 | 485 | 485 | 484 | 484 | 2,400 |
2022/12/20 | 489 | 489 | 484 | 485 | 5,100 |
2022/12/19 | 494 | 495 | 488 | 488 | 11,700 |
2022/12/16 | 492 | 492 | 488 | 491 | 3,300 |
2022/12/15 | 488 | 493 | 488 | 492 | 6,200 |
2022/12/14 | 490 | 491 | 488 | 488 | 2,500 |
2022/12/13 | 490 | 491 | 489 | 490 | 3,400 |
2022/12/12 | 490 | 490 | 489 | 490 | 5,900 |
2022/12/09 | 490 | 491 | 489 | 491 | 3,700 |
2022/12/08 | 489 | 491 | 488 | 491 | 2,200 |
2022/12/07 | 491 | 491 | 489 | 489 | 7,100 |
2022/12/06 | 490 | 492 | 489 | 491 | 3,200 |
2022/12/05 | 489 | 491 | 489 | 489 | 1,700 |
2022/12/02 | 492 | 492 | 490 | 490 | 1,200 |
2022/12/01 | 491 | 492 | 491 | 491 | 1,400 |
2022/11/30 | 492 | 492 | 490 | 492 | 1,200 |
2022/11/29 | 492 | 492 | 490 | 490 | 400 |
2022/11/28 | 491 | 492 | 488 | 492 | 6,500 |
2022/11/25 | 491 | 493 | 490 | 491 | 11,900 |
2022/11/24 | 492 | 493 | 490 | 491 | 3,100 |
2022/11/22 | 494 | 494 | 488 | 491 | 7,500 |
2022/11/21 | 494 | 497 | 494 | 494 | 2,100 |
2022/11/18 | 490 | 494 | 490 | 494 | 2,300 |
2022/11/17 | 487 | 492 | 487 | 490 | 5,100 |
2022/11/16 | 489 | 490 | 486 | 487 | 1,700 |
2022/11/15 | 501 | 501 | 464 | 490 | 30,300 |
2022/11/14 | 495 | 501 | 495 | 501 | 5,500 |
2022/11/11 | 495 | 500 | 495 | 500 | 4,700 |
2022/11/10 | 497 | 497 | 495 | 495 | 3,800 |
2022/11/09 | 495 | 497 | 495 | 497 | 18,000 |
2022/11/08 | 497 | 497 | 495 | 495 | 1,900 |
2022/11/07 | 499 | 499 | 497 | 497 | 1,600 |
2022/11/04 | 501 | 501 | 499 | 501 | 800 |
2022/11/02 | 503 | 503 | 501 | 501 | 400 |
2022/11/01 | 501 | 503 | 499 | 503 | 800 |
2022/10/31 | 504 | 504 | 499 | 503 | 800 |
2022/10/28 | 503 | 504 | 503 | 504 | 800 |
2022/10/27 | 498 | 503 | 498 | 503 | 1,300 |
2022/10/26 | 502 | 502 | 502 | 502 | 1,600 |
2022/10/25 | 503 | 505 | 500 | 500 | 1,100 |
2022/10/24 | 503 | 503 | 493 | 500 | 2,000 |
2022/10/21 | 503 | 508 | 503 | 508 | 500 |
2022/10/20 | 508 | 508 | 502 | 502 | 2,500 |
2022/10/19 | 506 | 506 | 503 | 504 | 1,600 |
2022/10/18 | 503 | 506 | 503 | 506 | 1,300 |
2022/10/17 | 500 | 503 | 498 | 503 | 2,000 |
2022/10/14 | 501 | 502 | 501 | 502 | 2,300 |
2022/10/13 | 501 | 501 | 501 | 501 | 100 |
2022/10/12 | 501 | 501 | 501 | 501 | 600 |
2022/10/11 | 501 | 503 | 499 | 501 | 5,200 |
2022/10/07 | 503 | 503 | 499 | 501 | 5,500 |
2022/10/06 | 501 | 505 | 501 | 501 | 2,100 |
2022/10/05 | 499 | 501 | 498 | 501 | 1,300 |
2022/10/04 | 497 | 500 | 493 | 495 | 6,300 |
2022/10/03 | 492 | 497 | 492 | 497 | 800 |
2022/09/30 | 500 | 502 | 495 | 495 | 10,900 |
2022/09/29 | 502 | 503 | 502 | 502 | 600 |
2022/09/28 | 505 | 505 | 501 | 501 | 2,300 |
2022/09/27 | 506 | 507 | 501 | 501 | 9,100 |
2022/09/26 | 514 | 514 | 505 | 506 | 9,800 |
2022/09/22 | 510 | 519 | 510 | 511 | 15,900 |
2022/09/21 | 510 | 512 | 510 | 511 | 500 |
2022/09/20 | 510 | 510 | 508 | 510 | 1,000 |
2022/09/16 | 510 | 510 | 505 | 510 | 1,400 |
2022/09/15 | 508 | 510 | 508 | 510 | 500 |
2022/09/14 | 512 | 512 | 505 | 507 | 3,500 |
2022/09/13 | 507 | 514 | 507 | 513 | 4,600 |
2022/09/12 | 506 | 508 | 505 | 507 | 1,200 |
2022/09/09 | 507 | 507 | 506 | 506 | 400 |
2022/09/08 | 505 | 506 | 505 | 506 | 6,800 |
2022/09/07 | 505 | 505 | 503 | 503 | 1,100 |
2022/09/06 | 509 | 510 | 503 | 505 | 3,400 |
2022/09/05 | 509 | 509 | 505 | 505 | 1,100 |
2022/09/02 | 511 | 511 | 508 | 509 | 1,300 |
2022/09/01 | 511 | 511 | 509 | 510 | 1,700 |
2022/08/31 | 515 | 515 | 510 | 510 | 2,500 |
2022/08/30 | 513 | 514 | 512 | 514 | 900 |
2022/08/29 | 513 | 515 | 511 | 512 | 3,100 |
2022/08/26 | 512 | 514 | 512 | 513 | 2,000 |
2022/08/25 | 511 | 512 | 511 | 511 | 400 |
2022/08/24 | 512 | 512 | 510 | 511 | 1,600 |
2022/08/23 | 512 | 512 | 510 | 512 | 1,200 |
2022/08/22 | 512 | 512 | 511 | 512 | 600 |
2022/08/19 | 508 | 512 | 508 | 512 | 1,100 |
2022/08/18 | 508 | 510 | 506 | 510 | 600 |
2022/08/17 | 511 | 512 | 504 | 508 | 8,500 |
2022/08/16 | 508 | 512 | 508 | 512 | 4,100 |
2022/08/15 | 508 | 509 | 508 | 508 | 700 |
2022/08/12 | 508 | 509 | 505 | 505 | 2,800 |
2022/08/10 | 499 | 512 | 498 | 507 | 23,300 |
2022/08/09 | 499 | 499 | 497 | 499 | 2,400 |
2022/08/08 | 498 | 499 | 496 | 499 | 5,300 |
2022/08/05 | 496 | 497 | 496 | 497 | 3,200 |
2022/08/04 | 497 | 497 | 496 | 496 | 1,100 |
2022/08/03 | 495 | 497 | 495 | 497 | 1,300 |
2022/08/02 | 495 | 499 | 495 | 495 | 6,900 |
2022/08/01 | 500 | 500 | 496 | 500 | 2,700 |
2022/07/29 | 498 | 500 | 496 | 500 | 3,100 |
2022/07/28 | 506 | 506 | 495 | 498 | 19,200 |
2022/07/27 | 494 | 498 | 494 | 498 | 2,400 |
2022/07/26 | 496 | 498 | 495 | 495 | 4,200 |
2022/07/25 | 494 | 496 | 490 | 496 | 7,800 |
2022/07/22 | 496 | 499 | 493 | 494 | 6,100 |
2022/07/21 | 500 | 500 | 495 | 499 | 7,000 |
2022/07/20 | 502 | 502 | 493 | 498 | 15,400 |
2022/07/19 | 500 | 502 | 500 | 502 | 2,000 |
2022/07/15 | 500 | 501 | 500 | 501 | 1,000 |
2022/07/14 | 500 | 501 | 498 | 501 | 1,200 |
2022/07/13 | 503 | 503 | 500 | 500 | 3,500 |
2022/07/12 | 503 | 504 | 503 | 503 | 500 |
2022/07/11 | 505 | 505 | 503 | 503 | 1,300 |
2022/07/08 | 505 | 505 | 503 | 503 | 1,600 |
2022/07/07 | 506 | 506 | 503 | 504 | 2,400 |
2022/07/06 | 505 | 506 | 502 | 503 | 700 |
2022/07/05 | 504 | 506 | 500 | 506 | 5,900 |
2022/07/04 | 502 | 505 | 501 | 504 | 5,900 |
2022/07/01 | 504 | 511 | 500 | 502 | 3,700 |
2022/06/30 | 508 | 508 | 500 | 503 | 5,500 |
2022/06/29 | 505 | 508 | 501 | 508 | 1,900 |
2022/06/28 | 517 | 523 | 510 | 520 | 9,400 |
2022/06/27 | 520 | 520 | 518 | 518 | 1,400 |
2022/06/24 | 516 | 518 | 513 | 514 | 600 |
2022/06/23 | 512 | 516 | 512 | 516 | 900 |
2022/06/22 | 511 | 513 | 511 | 512 | 1,600 |
2022/06/21 | 509 | 511 | 509 | 511 | 700 |
2022/06/20 | 510 | 510 | 503 | 505 | 1,400 |
2022/06/17 | 501 | 510 | 500 | 508 | 5,400 |
2022/06/16 | 512 | 513 | 510 | 513 | 1,000 |
2022/06/15 | 510 | 514 | 510 | 512 | 4,300 |
2022/06/14 | 510 | 514 | 508 | 510 | 6,000 |
2022/06/13 | 519 | 519 | 514 | 514 | 3,500 |
2022/06/10 | 521 | 523 | 518 | 521 | 3,300 |
2022/06/09 | 519 | 522 | 507 | 519 | 5,800 |
2022/06/08 | 531 | 531 | 504 | 519 | 13,400 |
2022/06/07 | 532 | 532 | 526 | 531 | 4,700 |
2022/06/06 | 524 | 524 | 521 | 522 | 1,100 |
2022/06/03 | 520 | 525 | 520 | 524 | 3,000 |
2022/06/01 | 518 | 520 | 517 | 520 | 4,200 |
2022/05/31 | 504 | 510 | 500 | 510 | 7,200 |
2022/05/30 | 504 | 506 | 501 | 501 | 3,400 |
2022/05/27 | 502 | 505 | 499 | 504 | 3,400 |
2022/05/26 | 502 | 502 | 498 | 502 | 1,500 |
2022/05/25 | 504 | 504 | 497 | 501 | 5,700 |
2022/05/24 | 505 | 506 | 500 | 504 | 6,600 |
2022/05/23 | 504 | 505 | 500 | 501 | 6,600 |
2022/05/20 | 510 | 512 | 506 | 506 | 1,300 |
2022/05/19 | 510 | 510 | 507 | 507 | 400 |
2022/05/18 | 511 | 512 | 505 | 510 | 2,600 |
2022/05/17 | 512 | 514 | 511 | 512 | 700 |
2022/05/16 | 516 | 516 | 510 | 512 | 2,700 |
2022/05/13 | 515 | 517 | 513 | 513 | 1,900 |
2022/05/12 | 525 | 527 | 517 | 522 | 5,900 |
2022/05/11 | 517 | 518 | 513 | 516 | 2,000 |
2022/05/10 | 519 | 519 | 515 | 517 | 2,000 |
2022/05/09 | 519 | 525 | 519 | 519 | 3,500 |
2022/05/06 | 523 | 526 | 520 | 524 | 4,500 |
2022/05/02 | 528 | 531 | 523 | 527 | 3,700 |
2022/04/28 | 525 | 528 | 524 | 526 | 2,200 |
2022/04/27 | 526 | 527 | 521 | 525 | 4,300 |
2022/04/26 | 534 | 534 | 532 | 532 | 2,500 |
2022/04/25 | 531 | 531 | 526 | 526 | 1,100 |
2022/04/22 | 535 | 535 | 525 | 531 | 6,700 |
2022/04/21 | 529 | 534 | 529 | 532 | 5,900 |
2022/04/20 | 536 | 536 | 529 | 529 | 5,700 |
2022/04/19 | 539 | 539 | 537 | 538 | 1,200 |
2022/04/18 | 539 | 539 | 537 | 539 | 900 |
2022/04/15 | 535 | 539 | 535 | 537 | 1,900 |
2022/04/14 | 535 | 538 | 534 | 538 | 1,300 |
2022/04/13 | 538 | 538 | 533 | 535 | 2,100 |
2022/04/12 | 540 | 540 | 536 | 538 | 1,400 |
2022/04/11 | 540 | 540 | 537 | 539 | 3,000 |
2022/04/08 | 548 | 548 | 544 | 544 | 1,200 |
2022/04/07 | 548 | 548 | 544 | 545 | 2,100 |
2022/04/06 | 547 | 547 | 544 | 545 | 2,800 |
2022/04/05 | 549 | 550 | 547 | 547 | 3,400 |
2022/04/04 | 547 | 548 | 546 | 548 | 1,800 |
2022/04/01 | 548 | 548 | 547 | 547 | 2,900 |
2022/03/31 | 551 | 551 | 548 | 548 | 900 |
2022/03/30 | 551 | 553 | 551 | 552 | 800 |
2022/03/29 | 549 | 550 | 548 | 548 | 700 |
2022/03/28 | 550 | 550 | 549 | 549 | 900 |
2022/03/25 | 550 | 550 | 549 | 550 | 2,200 |
2022/03/24 | 552 | 554 | 550 | 550 | 4,100 |
2022/03/23 | 553 | 561 | 553 | 556 | 2,200 |
2022/03/22 | 551 | 555 | 551 | 552 | 3,700 |
2022/03/18 | 561 | 563 | 560 | 561 | 4,800 |
2022/03/17 | 561 | 563 | 561 | 562 | 300 |
2022/03/16 | 561 | 561 | 560 | 560 | 700 |
2022/03/15 | 565 | 565 | 559 | 559 | 600 |
2022/03/14 | 569 | 570 | 555 | 555 | 8,400 |
2022/03/11 | 562 | 570 | 562 | 565 | 500 |
2022/03/10 | 568 | 568 | 566 | 566 | 600 |
2022/03/09 | 564 | 568 | 561 | 568 | 1,400 |
2022/03/08 | 574 | 574 | 563 | 564 | 1,500 |
2022/03/07 | 575 | 575 | 566 | 573 | 1,400 |
2022/03/04 | 575 | 580 | 567 | 575 | 2,700 |
2022/03/03 | 574 | 578 | 572 | 575 | 1,300 |
2022/03/02 | 572 | 574 | 570 | 574 | 1,200 |
2022/03/01 | 569 | 570 | 567 | 570 | 1,500 |
2022/02/28 | 568 | 569 | 567 | 567 | 900 |
2022/02/25 | 566 | 566 | 564 | 564 | 1,500 |
2022/02/24 | 563 | 566 | 561 | 562 | 2,800 |
2022/02/22 | 564 | 565 | 549 | 562 | 4,500 |
2022/02/21 | 545 | 567 | 545 | 565 | 17,200 |
2022/02/18 | 566 | 567 | 565 | 565 | 6,600 |
2022/02/17 | 578 | 580 | 565 | 567 | 5,400 |
2022/02/16 | 581 | 581 | 578 | 580 | 9,700 |
2022/02/15 | 580 | 581 | 574 | 580 | 12,500 |
2022/02/14 | 529 | 586 | 525 | 585 | 56,800 |
2022/02/10 | 616 | 619 | 616 | 619 | 4,000 |
2022/02/09 | 615 | 618 | 615 | 615 | 9,100 |
2022/02/08 | 617 | 619 | 615 | 616 | 1,900 |
2022/02/07 | 619 | 619 | 617 | 617 | 2,400 |
2022/02/04 | 617 | 620 | 615 | 620 | 1,100 |
2022/02/03 | 624 | 624 | 615 | 617 | 1,800 |
2022/02/02 | 619 | 620 | 617 | 620 | 1,300 |
2022/02/01 | 619 | 619 | 611 | 618 | 6,700 |
2022/01/31 | 617 | 621 | 617 | 621 | 1,900 |
2022/01/28 | 616 | 619 | 615 | 618 | 2,100 |
2022/01/27 | 625 | 625 | 615 | 615 | 3,100 |
2022/01/26 | 624 | 624 | 623 | 623 | 600 |
2022/01/25 | 618 | 622 | 615 | 622 | 1,500 |
2022/01/24 | 616 | 625 | 615 | 621 | 4,800 |
2022/01/21 | 618 | 625 | 618 | 622 | 3,400 |
2022/01/20 | 622 | 622 | 620 | 622 | 1,200 |
2022/01/19 | 621 | 624 | 619 | 619 | 5,200 |
2022/01/18 | 625 | 627 | 621 | 621 | 2,500 |
2022/01/17 | 628 | 628 | 621 | 621 | 4,300 |
2022/01/14 | 627 | 629 | 619 | 626 | 4,300 |
2022/01/13 | 634 | 637 | 614 | 626 | 9,500 |
2022/01/12 | 635 | 641 | 634 | 634 | 2,100 |
2022/01/11 | 640 | 640 | 635 | 635 | 2,800 |
2022/01/07 | 643 | 644 | 640 | 640 | 1,200 |
2022/01/06 | 648 | 648 | 642 | 642 | 2,900 |
2022/01/05 | 646 | 653 | 646 | 648 | 4,200 |
2022/01/04 | 651 | 658 | 649 | 653 | 6,100 |