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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,149 | 2,154 | 2,128 | 2,135 | 35,700 |
| 2025/06/12 | 2,134 | 2,155 | 2,130 | 2,155 | 37,400 |
| 2025/06/11 | 2,131 | 2,150 | 2,131 | 2,134 | 51,500 |
| 2025/06/10 | 2,090 | 2,139 | 2,082 | 2,110 | 53,600 |
| 2025/06/09 | 2,090 | 2,108 | 2,068 | 2,098 | 41,600 |
| 2025/06/06 | 2,083 | 2,095 | 2,080 | 2,088 | 18,400 |
| 2025/06/05 | 2,070 | 2,085 | 2,061 | 2,083 | 32,000 |
| 2025/06/04 | 2,059 | 2,078 | 2,050 | 2,075 | 39,900 |
| 2025/06/03 | 2,085 | 2,085 | 2,050 | 2,052 | 42,500 |
| 2025/06/02 | 2,088 | 2,096 | 2,075 | 2,096 | 26,400 |
| 2025/05/30 | 2,101 | 2,118 | 2,093 | 2,098 | 41,800 |
| 2025/05/29 | 2,051 | 2,140 | 2,051 | 2,102 | 64,600 |
| 2025/05/29 | 1 -> 2.00 分割 | ||||
| 2025/05/28 | 4,145 | 4,180 | 4,145 | 4,150 | 12,700 |
| 2025/05/27 | 4,115 | 4,150 | 4,085 | 4,145 | 11,300 |
| 2025/05/26 | 4,135 | 4,165 | 4,115 | 4,115 | 11,700 |
| 2025/05/23 | 4,080 | 4,135 | 4,080 | 4,120 | 10,000 |
| 2025/05/22 | 4,080 | 4,125 | 4,060 | 4,060 | 15,800 |
| 2025/05/21 | 4,030 | 4,090 | 4,030 | 4,080 | 22,100 |
| 2025/05/20 | 4,145 | 4,155 | 4,030 | 4,030 | 27,400 |
| 2025/05/19 | 4,175 | 4,175 | 4,120 | 4,150 | 18,400 |
| 2025/05/16 | 4,200 | 4,235 | 4,160 | 4,180 | 13,200 |
| 2025/05/15 | 4,210 | 4,265 | 4,210 | 4,220 | 17,300 |
| 2025/05/14 | 4,190 | 4,250 | 4,180 | 4,240 | 20,900 |
| 2025/05/13 | 4,200 | 4,230 | 4,150 | 4,190 | 31,000 |
| 2025/05/12 | 4,180 | 4,230 | 4,165 | 4,215 | 13,200 |
| 2025/05/09 | 4,100 | 4,285 | 4,100 | 4,175 | 53,600 |
| 2025/05/08 | 4,040 | 4,095 | 4,040 | 4,095 | 22,500 |
| 2025/05/07 | 4,070 | 4,080 | 4,020 | 4,055 | 14,900 |
| 2025/05/02 | 4,075 | 4,085 | 3,990 | 4,065 | 31,000 |
| 2025/05/01 | 4,005 | 4,075 | 3,995 | 4,030 | 19,800 |
| 2025/04/30 | 4,010 | 4,030 | 3,980 | 3,995 | 18,600 |
| 2025/04/28 | 4,060 | 4,060 | 4,010 | 4,010 | 20,200 |
| 2025/04/25 | 4,050 | 4,050 | 4,000 | 4,035 | 9,600 |
| 2025/04/24 | 4,020 | 4,060 | 4,000 | 4,010 | 19,100 |
| 2025/04/23 | 3,950 | 4,000 | 3,950 | 4,000 | 23,000 |
| 2025/04/22 | 3,895 | 3,930 | 3,885 | 3,920 | 17,900 |
| 2025/04/21 | 3,835 | 3,875 | 3,835 | 3,870 | 13,600 |
| 2025/04/18 | 3,745 | 3,835 | 3,745 | 3,835 | 17,300 |
| 2025/04/17 | 3,680 | 3,725 | 3,670 | 3,725 | 7,500 |
| 2025/04/16 | 3,720 | 3,720 | 3,655 | 3,665 | 12,000 |
| 2025/04/15 | 3,710 | 3,725 | 3,690 | 3,710 | 12,100 |
| 2025/04/14 | 3,710 | 3,715 | 3,670 | 3,680 | 14,400 |
| 2025/04/11 | 3,550 | 3,650 | 3,485 | 3,640 | 20,800 |
| 2025/04/10 | 3,735 | 3,735 | 3,525 | 3,620 | 29,500 |
| 2025/04/09 | 3,375 | 3,400 | 3,310 | 3,385 | 37,500 |
| 2025/04/08 | 3,405 | 3,500 | 3,375 | 3,445 | 41,000 |
| 2025/04/07 | 3,315 | 3,340 | 3,190 | 3,210 | 87,500 |
| 2025/04/04 | 3,730 | 3,730 | 3,515 | 3,550 | 57,100 |
| 2025/04/03 | 3,775 | 3,810 | 3,735 | 3,775 | 41,500 |
| 2025/04/02 | 3,900 | 3,905 | 3,810 | 3,810 | 33,600 |
| 2025/04/01 | 3,960 | 3,965 | 3,870 | 3,870 | 40,200 |
| 2025/03/31 | 4,025 | 4,040 | 3,920 | 3,920 | 59,000 |
| 2025/03/28 | 4,070 | 4,180 | 4,055 | 4,095 | 60,500 |
| 2025/03/27 | 4,270 | 4,285 | 4,255 | 4,280 | 46,400 |
| 2025/03/26 | 4,270 | 4,270 | 4,235 | 4,270 | 32,600 |
| 2025/03/25 | 4,295 | 4,300 | 4,280 | 4,280 | 28,100 |
| 2025/03/24 | 4,320 | 4,325 | 4,280 | 4,290 | 77,800 |
| 2025/03/21 | 4,270 | 4,340 | 4,270 | 4,295 | 26,100 |
| 2025/03/19 | 4,265 | 4,310 | 4,240 | 4,280 | 14,200 |
| 2025/03/18 | 4,250 | 4,315 | 4,250 | 4,265 | 21,800 |
| 2025/03/17 | 4,260 | 4,285 | 4,220 | 4,250 | 19,300 |
| 2025/03/14 | 4,270 | 4,315 | 4,250 | 4,255 | 20,400 |
| 2025/03/13 | 4,240 | 4,255 | 4,220 | 4,255 | 8,000 |
| 2025/03/12 | 4,220 | 4,250 | 4,195 | 4,240 | 8,700 |
| 2025/03/11 | 4,200 | 4,250 | 4,195 | 4,225 | 16,300 |
| 2025/03/10 | 4,200 | 4,255 | 4,200 | 4,215 | 14,900 |
| 2025/03/07 | 4,115 | 4,205 | 4,115 | 4,175 | 21,000 |
| 2025/03/06 | 4,105 | 4,150 | 4,105 | 4,150 | 13,100 |
| 2025/03/05 | 4,105 | 4,130 | 4,100 | 4,115 | 20,000 |
| 2025/03/04 | 4,065 | 4,105 | 4,065 | 4,100 | 20,000 |
| 2025/03/03 | 4,070 | 4,100 | 4,060 | 4,075 | 14,900 |
| 2025/02/28 | 4,015 | 4,060 | 4,015 | 4,045 | 15,800 |
| 2025/02/27 | 4,000 | 4,060 | 4,000 | 4,045 | 13,900 |
| 2025/02/26 | 4,020 | 4,045 | 4,000 | 4,000 | 14,200 |
| 2025/02/25 | 4,000 | 4,045 | 4,000 | 4,010 | 13,400 |
| 2025/02/21 | 4,020 | 4,035 | 3,990 | 4,005 | 15,200 |
| 2025/02/20 | 4,060 | 4,075 | 4,020 | 4,030 | 15,300 |
| 2025/02/19 | 4,070 | 4,100 | 4,070 | 4,080 | 10,200 |
| 2025/02/18 | 4,055 | 4,090 | 4,055 | 4,085 | 5,600 |
| 2025/02/17 | 4,100 | 4,100 | 4,055 | 4,055 | 11,400 |
| 2025/02/14 | 4,090 | 4,090 | 4,045 | 4,065 | 11,900 |
| 2025/02/13 | 4,100 | 4,115 | 4,050 | 4,055 | 16,900 |
| 2025/02/12 | 4,080 | 4,100 | 4,060 | 4,060 | 13,300 |
| 2025/02/10 | 4,055 | 4,075 | 4,030 | 4,060 | 12,500 |
| 2025/02/07 | 4,045 | 4,060 | 4,010 | 4,025 | 9,900 |
| 2025/02/06 | 4,090 | 4,090 | 4,045 | 4,045 | 8,600 |
| 2025/02/05 | 4,040 | 4,095 | 4,035 | 4,060 | 37,900 |
| 2025/02/04 | 4,030 | 4,030 | 3,935 | 3,955 | 14,900 |
| 2025/02/03 | 3,990 | 4,020 | 3,960 | 3,965 | 15,500 |
| 2025/01/31 | 4,035 | 4,035 | 3,965 | 3,975 | 14,300 |
| 2025/01/30 | 3,975 | 4,030 | 3,970 | 4,030 | 18,100 |
| 2025/01/29 | 4,000 | 4,005 | 3,985 | 3,985 | 6,600 |
| 2025/01/28 | 3,955 | 4,010 | 3,955 | 3,980 | 13,800 |
| 2025/01/27 | 3,980 | 3,980 | 3,940 | 3,955 | 12,300 |
| 2025/01/24 | 3,880 | 3,970 | 3,860 | 3,930 | 25,800 |
| 2025/01/23 | 3,820 | 3,860 | 3,820 | 3,860 | 9,700 |
| 2025/01/22 | 3,825 | 3,840 | 3,820 | 3,835 | 11,100 |
| 2025/01/21 | 3,865 | 3,865 | 3,825 | 3,825 | 6,800 |
| 2025/01/20 | 3,800 | 3,840 | 3,800 | 3,830 | 7,400 |
| 2025/01/17 | 3,805 | 3,805 | 3,775 | 3,785 | 17,400 |
| 2025/01/16 | 3,860 | 3,885 | 3,815 | 3,815 | 14,200 |
| 2025/01/15 | 3,820 | 3,850 | 3,820 | 3,840 | 9,700 |
| 2025/01/14 | 3,865 | 3,875 | 3,810 | 3,820 | 19,400 |
| 2025/01/10 | 3,865 | 3,880 | 3,865 | 3,880 | 5,300 |
| 2025/01/09 | 3,880 | 3,890 | 3,865 | 3,865 | 10,900 |
| 2025/01/08 | 3,880 | 3,900 | 3,880 | 3,890 | 8,500 |
| 2025/01/07 | 3,865 | 3,900 | 3,865 | 3,890 | 11,900 |
| 2025/01/06 | 3,930 | 3,935 | 3,865 | 3,865 | 23,100 |
| 2024/12/30 | 3,900 | 3,915 | 3,880 | 3,910 | 14,800 |
| 2024/12/27 | 3,880 | 3,900 | 3,850 | 3,900 | 17,800 |
| 2024/12/26 | 3,830 | 3,860 | 3,815 | 3,860 | 25,000 |
| 2024/12/25 | 3,805 | 3,825 | 3,790 | 3,825 | 15,800 |
| 2024/12/24 | 3,830 | 3,830 | 3,800 | 3,805 | 7,300 |
| 2024/12/23 | 3,815 | 3,830 | 3,810 | 3,820 | 7,700 |
| 2024/12/20 | 3,835 | 3,835 | 3,815 | 3,815 | 6,300 |
| 2024/12/19 | 3,795 | 3,835 | 3,785 | 3,835 | 10,600 |
| 2024/12/18 | 3,830 | 3,830 | 3,805 | 3,805 | 5,400 |
| 2024/12/17 | 3,820 | 3,835 | 3,800 | 3,830 | 11,900 |
| 2024/12/16 | 3,800 | 3,815 | 3,790 | 3,790 | 9,300 |
| 2024/12/13 | 3,800 | 3,825 | 3,800 | 3,805 | 13,500 |
| 2024/12/12 | 3,825 | 3,830 | 3,805 | 3,805 | 14,300 |
| 2024/12/11 | 3,770 | 3,820 | 3,770 | 3,800 | 9,300 |
| 2024/12/10 | 3,800 | 3,800 | 3,765 | 3,765 | 22,200 |
| 2024/12/09 | 3,790 | 3,810 | 3,790 | 3,795 | 16,100 |
| 2024/12/06 | 3,825 | 3,825 | 3,790 | 3,790 | 9,300 |
| 2024/12/05 | 3,800 | 3,815 | 3,785 | 3,795 | 16,900 |
| 2024/12/04 | 3,870 | 3,870 | 3,780 | 3,780 | 26,400 |
| 2024/12/03 | 3,825 | 3,890 | 3,825 | 3,870 | 17,100 |
| 2024/12/02 | 3,800 | 3,840 | 3,790 | 3,815 | 9,600 |
| 2024/11/29 | 3,785 | 3,815 | 3,785 | 3,800 | 10,000 |
| 2024/11/28 | 3,770 | 3,820 | 3,765 | 3,785 | 11,700 |
| 2024/11/27 | 3,815 | 3,815 | 3,780 | 3,780 | 11,200 |
| 2024/11/26 | 3,830 | 3,835 | 3,800 | 3,815 | 10,700 |
| 2024/11/25 | 3,835 | 3,860 | 3,830 | 3,830 | 10,500 |
| 2024/11/22 | 3,850 | 3,865 | 3,840 | 3,840 | 10,300 |
| 2024/11/21 | 3,855 | 3,880 | 3,855 | 3,860 | 9,100 |
| 2024/11/20 | 3,870 | 3,875 | 3,845 | 3,845 | 10,900 |
| 2024/11/19 | 3,850 | 3,900 | 3,850 | 3,885 | 5,300 |
| 2024/11/18 | 3,855 | 3,875 | 3,835 | 3,850 | 8,800 |
| 2024/11/15 | 3,810 | 3,855 | 3,810 | 3,855 | 9,200 |
| 2024/11/14 | 3,850 | 3,850 | 3,810 | 3,810 | 22,300 |
| 2024/11/13 | 3,885 | 3,910 | 3,865 | 3,865 | 8,800 |
| 2024/11/12 | 3,890 | 3,925 | 3,870 | 3,870 | 15,400 |
| 2024/11/11 | 3,900 | 3,935 | 3,885 | 3,920 | 13,400 |
| 2024/11/08 | 3,910 | 3,940 | 3,845 | 3,905 | 34,700 |
| 2024/11/07 | 4,015 | 4,015 | 3,895 | 3,910 | 42,200 |
| 2024/11/06 | 3,900 | 4,010 | 3,845 | 3,975 | 68,500 |
| 2024/11/05 | 4,090 | 4,180 | 4,040 | 4,180 | 23,400 |
| 2024/11/01 | 4,125 | 4,125 | 4,005 | 4,030 | 16,100 |
| 2024/10/31 | 4,130 | 4,140 | 4,080 | 4,135 | 14,000 |
| 2024/10/30 | 4,085 | 4,140 | 4,080 | 4,090 | 42,200 |
| 2024/10/29 | 4,050 | 4,095 | 4,050 | 4,080 | 7,100 |
| 2024/10/28 | 4,000 | 4,050 | 3,985 | 4,040 | 10,800 |
| 2024/10/25 | 4,015 | 4,015 | 3,950 | 3,980 | 16,500 |
| 2024/10/24 | 4,005 | 4,040 | 3,965 | 3,975 | 17,600 |
| 2024/10/23 | 4,040 | 4,080 | 4,015 | 4,015 | 10,600 |
| 2024/10/22 | 4,180 | 4,180 | 4,035 | 4,050 | 22,200 |
| 2024/10/21 | 4,190 | 4,240 | 4,130 | 4,160 | 14,900 |
| 2024/10/18 | 4,255 | 4,255 | 4,180 | 4,190 | 19,300 |
| 2024/10/17 | 4,340 | 4,345 | 4,270 | 4,285 | 18,100 |
| 2024/10/16 | 4,260 | 4,375 | 4,260 | 4,340 | 25,100 |
| 2024/10/15 | 4,290 | 4,340 | 4,230 | 4,260 | 20,500 |
| 2024/10/11 | 4,220 | 4,270 | 4,210 | 4,235 | 17,800 |
| 2024/10/10 | 4,240 | 4,300 | 4,180 | 4,180 | 25,900 |
| 2024/10/09 | 4,100 | 4,255 | 4,100 | 4,240 | 46,500 |
| 2024/10/08 | 4,090 | 4,110 | 4,055 | 4,055 | 12,300 |
| 2024/10/07 | 4,085 | 4,090 | 4,045 | 4,090 | 13,800 |
| 2024/10/04 | 3,995 | 4,080 | 3,970 | 4,075 | 21,100 |
| 2024/10/03 | 3,980 | 4,015 | 3,965 | 3,990 | 13,400 |
| 2024/10/02 | 3,915 | 4,000 | 3,915 | 3,975 | 15,200 |
| 2024/10/01 | 3,945 | 3,950 | 3,910 | 3,930 | 8,100 |
| 2024/09/30 | 3,920 | 3,965 | 3,905 | 3,905 | 13,000 |
| 2024/09/27 | 3,990 | 4,025 | 3,965 | 4,015 | 17,300 |
| 2024/09/26 | 3,990 | 4,050 | 3,965 | 4,050 | 30,500 |
| 2024/09/25 | 3,975 | 3,990 | 3,940 | 3,945 | 12,400 |
| 2024/09/24 | 3,990 | 3,990 | 3,935 | 3,975 | 8,500 |
| 2024/09/20 | 3,940 | 3,970 | 3,930 | 3,950 | 11,200 |
| 2024/09/19 | 3,960 | 3,985 | 3,950 | 3,950 | 10,900 |
| 2024/09/18 | 3,910 | 3,950 | 3,895 | 3,950 | 9,400 |
| 2024/09/17 | 3,860 | 3,910 | 3,860 | 3,910 | 12,700 |
| 2024/09/13 | 3,875 | 3,875 | 3,830 | 3,855 | 10,800 |
| 2024/09/12 | 3,810 | 3,870 | 3,810 | 3,855 | 10,900 |
| 2024/09/11 | 3,820 | 3,835 | 3,765 | 3,775 | 20,300 |
| 2024/09/10 | 3,845 | 3,880 | 3,840 | 3,860 | 8,800 |
| 2024/09/09 | 3,890 | 3,890 | 3,830 | 3,845 | 15,700 |
| 2024/09/06 | 3,900 | 3,910 | 3,860 | 3,885 | 7,100 |
| 2024/09/05 | 3,880 | 3,945 | 3,870 | 3,900 | 11,800 |
| 2024/09/04 | 3,930 | 3,945 | 3,885 | 3,910 | 17,600 |
| 2024/09/03 | 3,960 | 3,960 | 3,945 | 3,945 | 3,700 |
| 2024/09/02 | 4,000 | 4,000 | 3,945 | 3,960 | 10,100 |
| 2024/08/30 | 3,990 | 3,990 | 3,945 | 3,955 | 13,100 |
| 2024/08/29 | 3,970 | 3,990 | 3,950 | 3,990 | 7,400 |
| 2024/08/28 | 3,985 | 3,985 | 3,945 | 3,965 | 6,100 |
| 2024/08/27 | 3,960 | 4,000 | 3,960 | 3,990 | 7,500 |
| 2024/08/26 | 3,990 | 4,000 | 3,960 | 3,960 | 8,800 |
| 2024/08/23 | 3,970 | 3,995 | 3,950 | 3,990 | 6,400 |
| 2024/08/22 | 3,975 | 3,985 | 3,945 | 3,985 | 5,300 |
| 2024/08/21 | 3,935 | 3,975 | 3,935 | 3,975 | 7,100 |
| 2024/08/20 | 3,990 | 4,000 | 3,945 | 3,975 | 11,800 |
| 2024/08/19 | 3,990 | 4,005 | 3,915 | 3,955 | 21,200 |