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 |
---|---|---|---|---|---|
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 |
2023/06/29 | 492 | 492 | 483 | 488 | 7,100 |
2023/06/28 | 493 | 495 | 491 | 494 | 12,500 |
2023/06/27 | 492 | 493 | 489 | 492 | 10,300 |
2023/06/26 | 493 | 494 | 489 | 490 | 13,900 |
2023/06/23 | 495 | 495 | 492 | 492 | 15,800 |
2023/06/22 | 495 | 495 | 493 | 493 | 14,900 |
2023/06/21 | 495 | 496 | 491 | 495 | 24,300 |
2023/06/20 | 494 | 498 | 493 | 493 | 8,200 |
2023/06/19 | 495 | 497 | 494 | 494 | 19,700 |
2023/06/16 | 495 | 497 | 494 | 494 | 16,800 |
2023/06/15 | 497 | 498 | 495 | 495 | 8,400 |
2023/06/14 | 496 | 497 | 494 | 497 | 12,700 |
2023/06/13 | 496 | 497 | 494 | 497 | 6,300 |
2023/06/12 | 495 | 497 | 495 | 495 | 9,500 |
2023/06/09 | 495 | 497 | 494 | 497 | 9,800 |
2023/06/08 | 498 | 498 | 494 | 497 | 10,900 |
2023/06/07 | 495 | 498 | 491 | 498 | 13,100 |
2023/06/06 | 496 | 498 | 490 | 495 | 5,400 |
2023/06/05 | 490 | 513 | 490 | 495 | 10,300 |
2023/06/02 | 485 | 493 | 485 | 490 | 3,800 |
2023/06/01 | 499 | 500 | 483 | 485 | 14,600 |
2023/05/31 | 506 | 516 | 490 | 496 | 22,800 |
2023/05/30 | 473 | 546 | 473 | 492 | 79,600 |
2023/05/29 | 468 | 474 | 466 | 472 | 40,000 |
2023/05/26 | 470 | 470 | 468 | 468 | 6,800 |
2023/05/25 | 470 | 470 | 466 | 467 | 16,400 |
2023/05/24 | 469 | 470 | 467 | 470 | 6,000 |
2023/05/23 | 465 | 469 | 465 | 467 | 10,200 |
2023/05/22 | 468 | 470 | 468 | 470 | 4,100 |
2023/05/19 | 470 | 470 | 466 | 468 | 10,000 |
2023/05/18 | 470 | 471 | 469 | 469 | 8,700 |
2023/05/17 | 469 | 470 | 469 | 470 | 4,400 |
2023/05/16 | 470 | 470 | 469 | 469 | 6,500 |
2023/05/15 | 471 | 471 | 469 | 469 | 9,500 |
2023/05/12 | 471 | 471 | 470 | 470 | 8,800 |
2023/05/11 | 470 | 471 | 469 | 470 | 7,600 |
2023/05/10 | 472 | 472 | 470 | 472 | 12,800 |
2023/05/09 | 472 | 472 | 471 | 471 | 2,200 |
2023/05/08 | 472 | 472 | 470 | 471 | 1,700 |
2023/05/02 | 472 | 472 | 470 | 472 | 10,700 |
2023/05/01 | 475 | 475 | 469 | 472 | 12,000 |
2023/04/28 | 466 | 466 | 465 | 466 | 1,800 |
2023/04/27 | 466 | 466 | 465 | 466 | 600 |
2023/04/26 | 466 | 467 | 465 | 466 | 7,400 |
2023/04/25 | 465 | 466 | 465 | 465 | 2,700 |
2023/04/24 | 465 | 466 | 465 | 466 | 2,100 |
2023/04/21 | 465 | 466 | 464 | 466 | 2,300 |
2023/04/20 | 466 | 467 | 463 | 466 | 11,100 |
2023/04/19 | 466 | 469 | 465 | 466 | 5,100 |
2023/04/18 | 466 | 466 | 465 | 466 | 2,600 |
2023/04/17 | 467 | 468 | 465 | 466 | 3,200 |
2023/04/14 | 466 | 467 | 465 | 466 | 3,000 |
2023/04/13 | 466 | 467 | 465 | 466 | 2,300 |
2023/04/12 | 468 | 468 | 465 | 466 | 2,400 |
2023/04/11 | 466 | 468 | 465 | 468 | 6,900 |
2023/04/10 | 466 | 468 | 466 | 468 | 5,100 |
2023/04/07 | 466 | 468 | 466 | 468 | 800 |
2023/04/06 | 466 | 466 | 466 | 466 | 500 |
2023/04/05 | 468 | 468 | 466 | 468 | 1,900 |
2023/04/04 | 468 | 469 | 467 | 468 | 2,500 |
2023/04/03 | 468 | 468 | 467 | 468 | 35,700 |
2023/03/31 | 469 | 469 | 467 | 469 | 3,600 |
2023/03/30 | 467 | 470 | 466 | 466 | 6,800 |
2023/03/29 | 467 | 467 | 466 | 467 | 22,200 |
2023/03/28 | 467 | 468 | 467 | 468 | 2,800 |
2023/03/27 | 466 | 467 | 465 | 467 | 1,300 |
2023/03/24 | 465 | 465 | 463 | 463 | 1,200 |
2023/03/23 | 465 | 465 | 462 | 462 | 4,000 |
2023/03/22 | 465 | 467 | 465 | 465 | 3,000 |
2023/03/20 | 466 | 466 | 463 | 463 | 1,000 |
2023/03/17 | 467 | 467 | 467 | 467 | 800 |
2023/03/16 | 468 | 468 | 461 | 468 | 5,300 |
2023/03/15 | 471 | 471 | 468 | 468 | 1,600 |
2023/03/14 | 469 | 471 | 467 | 467 | 2,200 |
2023/03/13 | 475 | 475 | 470 | 474 | 5,800 |
2023/03/10 | 468 | 477 | 468 | 477 | 34,400 |
2023/03/09 | 469 | 475 | 468 | 470 | 30,300 |
2023/03/08 | 469 | 469 | 466 | 469 | 13,200 |
2023/03/07 | 468 | 469 | 468 | 469 | 1,100 |
2023/03/06 | 469 | 469 | 466 | 467 | 3,500 |
2023/03/03 | 467 | 469 | 465 | 469 | 13,800 |
2023/03/02 | 470 | 470 | 469 | 470 | 2,700 |
2023/03/01 | 470 | 472 | 470 | 470 | 13,500 |
2023/02/28 | 470 | 470 | 469 | 470 | 4,500 |
2023/02/27 | 470 | 470 | 469 | 470 | 5,800 |
2023/02/24 | 470 | 471 | 469 | 469 | 4,300 |
2023/02/22 | 469 | 471 | 468 | 470 | 4,100 |
2023/02/21 | 471 | 471 | 468 | 468 | 3,200 |
2023/02/20 | 472 | 472 | 470 | 472 | 1,600 |
2023/02/17 | 471 | 473 | 468 | 473 | 4,100 |
2023/02/16 | 471 | 473 | 468 | 468 | 16,700 |
2023/02/15 | 468 | 473 | 468 | 471 | 9,100 |
2023/02/14 | 470 | 471 | 468 | 468 | 8,700 |
2023/02/13 | 471 | 472 | 470 | 470 | 9,200 |
2023/02/10 | 476 | 476 | 472 | 473 | 10,400 |
2023/02/09 | 475 | 476 | 475 | 476 | 1,200 |
2023/02/08 | 476 | 476 | 472 | 475 | 10,800 |
2023/02/07 | 475 | 477 | 474 | 476 | 3,700 |
2023/02/06 | 475 | 475 | 474 | 475 | 1,300 |
2023/02/03 | 474 | 476 | 474 | 475 | 3,000 |
2023/02/02 | 475 | 477 | 475 | 477 | 2,100 |
2023/02/01 | 476 | 476 | 474 | 474 | 2,700 |
2023/01/31 | 474 | 476 | 474 | 476 | 1,400 |
2023/01/30 | 476 | 476 | 474 | 474 | 1,400 |
2023/01/27 | 475 | 476 | 473 | 476 | 2,100 |
2023/01/26 | 473 | 474 | 473 | 474 | 800 |
2023/01/25 | 471 | 473 | 471 | 473 | 2,300 |
2023/01/24 | 472 | 473 | 471 | 471 | 1,200 |
2023/01/23 | 471 | 471 | 471 | 471 | 400 |
2023/01/20 | 469 | 471 | 469 | 471 | 900 |
2023/01/19 | 471 | 471 | 468 | 469 | 2,800 |
2023/01/18 | 472 | 474 | 471 | 471 | 600 |
2023/01/17 | 475 | 475 | 470 | 474 | 4,500 |
2023/01/16 | 470 | 475 | 470 | 475 | 3,800 |
2023/01/13 | 476 | 476 | 473 | 474 | 1,900 |
2023/01/12 | 473 | 476 | 471 | 476 | 2,200 |
2023/01/11 | 476 | 476 | 471 | 473 | 2,200 |
2023/01/10 | 473 | 476 | 472 | 476 | 3,900 |
2023/01/06 | 473 | 477 | 472 | 474 | 4,700 |
2023/01/05 | 475 | 475 | 474 | 474 | 700 |
2023/01/04 | 479 | 479 | 475 | 475 | 1,300 |