日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

高千穂交易(2676)の株価時系列情報

高千穂交易(2676)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
2024/03/29 3,835 3,835 3,740 3,800 38,700
2024/03/28 3,845 3,890 3,805 3,815 58,400
2024/03/27 4,035 4,040 3,995 4,000 62,000
2024/03/26 4,010 4,035 4,000 4,030 28,200
2024/03/25 3,995 4,025 3,980 4,015 30,700
2024/03/22 3,975 3,995 3,960 3,995 25,500
2024/03/21 4,020 4,025 3,965 3,990 34,400
2024/03/19 3,930 3,980 3,910 3,980 25,100
2024/03/18 3,905 3,925 3,885 3,925 23,800
2024/03/15 3,860 3,905 3,855 3,895 27,700
2024/03/14 3,825 3,880 3,800 3,880 37,900
2024/03/13 3,800 3,830 3,780 3,790 24,400
2024/03/12 3,750 3,790 3,695 3,790 32,200
2024/03/11 3,810 3,810 3,740 3,765 50,600
2024/03/08 3,835 3,885 3,810 3,870 32,200
2024/03/07 3,830 3,870 3,800 3,800 38,300
2024/03/06 3,805 3,850 3,805 3,825 29,000
2024/03/05 3,795 3,855 3,785 3,840 31,700
2024/03/04 3,905 3,920 3,790 3,790 75,100
2024/03/01 3,945 3,960 3,900 3,905 39,900
2024/02/29 3,920 3,960 3,895 3,945 41,000
2024/02/28 3,965 3,995 3,935 3,935 38,000
2024/02/27 4,005 4,040 3,970 3,985 24,100
2024/02/26 4,050 4,090 4,000 4,005 31,100
2024/02/22 4,000 4,050 3,955 4,010 31,700
2024/02/21 3,960 3,960 3,915 3,950 16,600
2024/02/20 3,915 3,960 3,915 3,930 20,100
2024/02/19 3,910 3,930 3,860 3,915 27,600
2024/02/16 3,905 3,960 3,890 3,910 36,400
2024/02/15 4,050 4,070 3,900 3,900 39,100
2024/02/14 3,930 4,030 3,925 4,015 32,300
2024/02/13 3,895 3,975 3,895 3,950 27,900
2024/02/09 3,880 3,935 3,835 3,890 42,600
2024/02/08 3,990 3,990 3,855 3,900 71,500
2024/02/07 4,000 4,005 3,865 3,985 122,700
2024/02/06 4,145 4,170 4,120 4,135 34,000
2024/02/05 4,235 4,245 4,130 4,155 39,900
2024/02/02 4,150 4,220 4,145 4,200 31,700
2024/02/01 4,100 4,150 4,100 4,145 24,600
2024/01/31 4,070 4,150 4,060 4,150 25,500
2024/01/30 4,140 4,150 4,060 4,090 102,900
2024/01/29 4,160 4,195 4,140 4,165 40,200
2024/01/26 4,220 4,255 4,120 4,135 82,200
2024/01/25 4,205 4,270 4,195 4,215 28,300
2024/01/24 4,265 4,265 4,160 4,225 61,900
2024/01/23 4,195 4,330 4,175 4,265 76,600
2024/01/22 4,215 4,235 4,140 4,170 47,500
2024/01/19 4,110 4,165 4,090 4,165 41,300
2024/01/18 3,970 4,060 3,970 4,050 32,100
2024/01/17 4,100 4,130 3,975 3,975 59,400
2024/01/16 4,140 4,150 4,030 4,075 51,100
2024/01/15 4,010 4,135 4,010 4,115 66,500
2024/01/12 3,930 4,050 3,925 4,035 75,700
2024/01/11 3,880 3,905 3,845 3,880 38,500
2024/01/10 3,830 3,900 3,830 3,855 36,800
2024/01/09 3,835 3,860 3,785 3,820 35,800
2024/01/05 3,745 3,770 3,725 3,765 33,400
2024/01/04 3,640 3,745 3,615 3,745 38,700
2023/12/29 3,645 3,660 3,605 3,640 26,500
2023/12/28 3,620 3,690 3,605 3,640 25,200
2023/12/27 3,620 3,625 3,565 3,595 23,400
2023/12/26 3,560 3,635 3,560 3,590 32,900
2023/12/25 3,540 3,545 3,505 3,545 20,500
2023/12/22 3,460 3,525 3,450 3,510 29,100
2023/12/21 3,435 3,455 3,425 3,430 15,100
2023/12/20 3,455 3,490 3,445 3,470 24,600
2023/12/19 3,410 3,440 3,385 3,440 15,500
2023/12/18 3,380 3,400 3,345 3,400 15,900
2023/12/15 3,405 3,425 3,365 3,385 14,500
2023/12/14 3,440 3,470 3,350 3,380 24,300
2023/12/13 3,390 3,435 3,385 3,425 24,000
2023/12/12 3,380 3,415 3,355 3,385 23,700
2023/12/11 3,340 3,380 3,340 3,375 18,800
2023/12/08 3,320 3,330 3,290 3,315 24,600
2023/12/07 3,340 3,355 3,335 3,350 12,000
2023/12/06 3,285 3,380 3,280 3,380 26,300
2023/12/05 3,295 3,300 3,265 3,270 21,100
2023/12/04 3,350 3,360 3,290 3,320 34,200
2023/12/01 3,405 3,440 3,375 3,385 19,700
2023/11/30 3,365 3,400 3,345 3,400 29,700
2023/11/29 3,330 3,375 3,330 3,350 19,100
2023/11/28 3,335 3,350 3,305 3,325 19,600
2023/11/27 3,270 3,345 3,270 3,345 34,500
2023/11/24 3,220 3,290 3,220 3,265 25,400
2023/11/22 3,200 3,225 3,200 3,220 13,200
2023/11/21 3,185 3,210 3,180 3,185 15,400
2023/11/20 3,230 3,250 3,180 3,185 25,300
2023/11/17 3,170 3,250 3,170 3,240 25,600
2023/11/16 3,200 3,200 3,150 3,170 18,800
2023/11/15 3,195 3,225 3,165 3,205 20,000
2023/11/14 3,255 3,255 3,150 3,190 28,900
2023/11/13 3,185 3,260 3,165 3,230 36,200
2023/11/10 3,145 3,175 3,105 3,165 33,200
2023/11/09 3,150 3,215 3,140 3,175 39,800
2023/11/08 3,425 3,425 3,140 3,140 133,500
2023/11/07 3,410 3,480 3,400 3,420 48,700
2023/11/06 3,365 3,405 3,350 3,395 54,900
2023/11/02 3,285 3,330 3,285 3,320 39,700
2023/11/01 3,245 3,270 3,240 3,260 27,500
2023/10/31 3,200 3,215 3,145 3,215 32,000
2023/10/30 3,190 3,220 3,175 3,175 79,000
2023/10/27 3,175 3,200 3,130 3,180 24,200
2023/10/26 3,145 3,190 3,115 3,140 26,900
2023/10/25 3,175 3,210 3,170 3,170 21,800
2023/10/24 3,145 3,190 3,090 3,165 27,100
2023/10/23 3,195 3,210 3,145 3,145 43,000
2023/10/20 3,160 3,215 3,160 3,190 12,300
2023/10/19 3,175 3,230 3,175 3,195 13,800
2023/10/18 3,235 3,245 3,205 3,235 14,500
2023/10/17 3,205 3,235 3,185 3,220 13,900
2023/10/16 3,180 3,200 3,140 3,155 17,000
2023/10/13 3,245 3,280 3,215 3,230 22,200
2023/10/12 3,230 3,265 3,215 3,265 16,500
2023/10/11 3,270 3,270 3,215 3,230 18,100
2023/10/10 3,180 3,270 3,165 3,270 37,900
2023/10/06 3,120 3,145 3,105 3,120 14,000
2023/10/05 3,020 3,110 3,020 3,100 21,900
2023/10/04 2,999 3,030 2,950 2,993 45,500
2023/10/03 3,170 3,170 3,030 3,030 46,800
2023/10/02 3,160 3,240 3,160 3,160 32,200
2023/09/29 3,225 3,235 3,130 3,145 23,900
2023/09/28 3,200 3,240 3,190 3,190 24,700
2023/09/27 3,225 3,250 3,170 3,245 38,500
2023/09/26 3,255 3,280 3,215 3,235 27,700
2023/09/25 3,260 3,285 3,240 3,255 23,500
2023/09/22 3,250 3,255 3,210 3,240 31,900
2023/09/21 3,270 3,290 3,255 3,260 22,900
2023/09/20 3,325 3,350 3,270 3,270 31,800
2023/09/19 3,275 3,315 3,265 3,315 28,600
2023/09/15 3,265 3,295 3,265 3,275 20,600
2023/09/14 3,240 3,265 3,240 3,250 18,600
2023/09/13 3,200 3,225 3,180 3,210 21,300
2023/09/12 3,180 3,205 3,170 3,200 18,300
2023/09/11 3,190 3,215 3,160 3,170 24,700
2023/09/08 3,200 3,235 3,180 3,185 38,800
2023/09/07 3,280 3,280 3,220 3,225 33,100
2023/09/06 3,265 3,305 3,265 3,280 19,200
2023/09/05 3,310 3,310 3,240 3,265 45,600
2023/09/04 3,285 3,365 3,275 3,310 60,300
2023/09/01 3,280 3,285 3,245 3,250 20,800
2023/08/31 3,225 3,270 3,205 3,260 31,200
2023/08/30 3,200 3,235 3,195 3,210 15,500
2023/08/29 3,190 3,210 3,180 3,200 14,500
2023/08/28 3,190 3,220 3,175 3,190 28,700
2023/08/25 3,155 3,165 3,125 3,155 15,700
2023/08/24 3,170 3,175 3,135 3,155 12,300
2023/08/23 3,125 3,165 3,110 3,155 18,000
2023/08/22 3,110 3,140 3,100 3,115 15,200
2023/08/21 3,080 3,110 3,080 3,080 10,500
2023/08/18 3,085 3,095 3,055 3,075 15,100
2023/08/17 3,080 3,090 3,035 3,085 22,400
2023/08/16 3,100 3,120 3,080 3,085 16,100
2023/08/15 3,110 3,125 3,105 3,110 15,700
2023/08/14 3,165 3,165 3,080 3,080 26,600
2023/08/10 3,130 3,135 3,075 3,125 38,300
2023/08/09 3,170 3,175 3,120 3,150 17,400
2023/08/08 3,200 3,200 3,135 3,135 25,800
2023/08/07 3,150 3,200 3,110 3,175 42,100
2023/08/04 3,100 3,150 3,090 3,150 35,600
2023/08/03 3,150 3,155 3,105 3,105 30,500
2023/08/02 3,190 3,215 3,155 3,165 18,800
2023/08/01 3,195 3,225 3,180 3,205 23,000
2023/07/31 3,190 3,205 3,165 3,195 23,300
2023/07/28 3,120 3,165 3,090 3,160 103,700
2023/07/27 3,110 3,160 3,090 3,140 22,500
2023/07/26 3,140 3,155 3,105 3,115 37,700
2023/07/25 3,105 3,115 3,065 3,115 20,800
2023/07/24 3,040 3,095 3,020 3,085 21,000
2023/07/21 3,035 3,045 2,975 3,020 39,800
2023/07/20 3,025 3,055 3,020 3,030 15,800
2023/07/19 3,055 3,065 3,005 3,050 25,600
2023/07/18 3,030 3,055 3,015 3,020 23,200
2023/07/14 3,095 3,100 3,030 3,030 24,000
2023/07/13 3,055 3,090 3,030 3,080 22,700
2023/07/12 3,090 3,090 3,025 3,025 39,900
2023/07/11 3,150 3,165 3,085 3,095 32,200
2023/07/10 3,130 3,215 3,130 3,150 27,900
2023/07/07 3,165 3,185 3,140 3,150 24,200
2023/07/06 3,255 3,280 3,185 3,210 47,700
2023/07/05 3,220 3,300 3,210 3,300 35,000
2023/07/04 3,215 3,245 3,200 3,220 22,800
2023/07/03 3,165 3,230 3,145 3,215 44,800
2023/06/30 3,165 3,170 3,125 3,130 20,900
2023/06/29 3,145 3,175 3,125 3,160 24,500
2023/06/28 3,055 3,120 3,055 3,120 28,400
2023/06/27 3,100 3,100 3,005 3,035 27,200
2023/06/26 3,070 3,120 3,005 3,080 30,800
2023/06/23 3,130 3,155 3,010 3,060 38,500
2023/06/22 3,110 3,160 3,080 3,095 37,900
2023/06/21 3,090 3,160 3,090 3,110 32,200
2023/06/20 3,100 3,135 3,075 3,100 33,500
2023/06/19 3,135 3,175 3,110 3,115 68,700
2023/06/16 3,005 3,065 2,967 3,065 97,900
2023/06/15 2,851 3,055 2,835 3,040 110,700
2023/06/14 2,917 2,917 2,868 2,871 48,700
2023/06/13 2,920 2,934 2,875 2,899 67,600
2023/06/12 2,866 2,912 2,842 2,899 59,700
2023/06/09 2,792 2,850 2,784 2,840 65,700
2023/06/08 2,739 2,838 2,710 2,764 85,100
2023/06/07 2,651 2,784 2,646 2,739 113,600

このページの先頭へ