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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,870 | 3,920 | 3,845 | 3,890 | 20,600 |
| 2024/07/25 | 3,865 | 3,925 | 3,830 | 3,855 | 27,300 |
| 2024/07/24 | 3,940 | 3,985 | 3,870 | 3,870 | 21,800 |
| 2024/07/23 | 3,910 | 3,955 | 3,905 | 3,925 | 11,700 |
| 2024/07/22 | 4,000 | 4,000 | 3,900 | 3,910 | 19,700 |
| 2024/07/19 | 4,070 | 4,080 | 3,970 | 3,970 | 16,800 |
| 2024/07/18 | 4,100 | 4,130 | 4,055 | 4,055 | 17,900 |
| 2024/07/17 | 4,080 | 4,125 | 4,060 | 4,100 | 27,300 |
| 2024/07/16 | 4,050 | 4,080 | 4,025 | 4,075 | 16,700 |
| 2024/07/12 | 4,040 | 4,065 | 4,015 | 4,020 | 15,600 |
| 2024/07/11 | 4,050 | 4,070 | 4,035 | 4,040 | 21,200 |
| 2024/07/10 | 4,045 | 4,075 | 4,005 | 4,040 | 23,700 |
| 2024/07/09 | 4,000 | 4,040 | 3,970 | 4,025 | 24,800 |
| 2024/07/08 | 3,940 | 4,020 | 3,930 | 3,980 | 22,700 |
| 2024/07/05 | 3,980 | 3,985 | 3,940 | 3,940 | 11,400 |
| 2024/07/04 | 4,000 | 4,035 | 3,980 | 3,980 | 22,800 |
| 2024/07/03 | 3,965 | 3,995 | 3,955 | 3,990 | 13,800 |
| 2024/07/02 | 3,945 | 3,955 | 3,920 | 3,950 | 17,700 |
| 2024/07/01 | 3,950 | 3,955 | 3,915 | 3,915 | 13,600 |
| 2024/06/28 | 3,950 | 3,950 | 3,925 | 3,925 | 9,300 |
| 2024/06/27 | 3,910 | 3,950 | 3,900 | 3,950 | 13,700 |
| 2024/06/26 | 3,970 | 3,970 | 3,910 | 3,920 | 24,000 |
| 2024/06/25 | 3,895 | 3,930 | 3,885 | 3,930 | 22,300 |
| 2024/06/24 | 3,865 | 3,885 | 3,840 | 3,880 | 22,500 |
| 2024/06/21 | 3,800 | 3,850 | 3,800 | 3,845 | 26,900 |
| 2024/06/20 | 3,820 | 3,845 | 3,755 | 3,800 | 17,000 |
| 2024/06/19 | 3,810 | 3,830 | 3,800 | 3,815 | 12,000 |
| 2024/06/18 | 3,800 | 3,810 | 3,770 | 3,770 | 10,600 |
| 2024/06/17 | 3,775 | 3,800 | 3,740 | 3,800 | 21,300 |
| 2024/06/14 | 3,750 | 3,830 | 3,710 | 3,765 | 29,800 |
| 2024/06/13 | 3,785 | 3,785 | 3,655 | 3,680 | 14,700 |
| 2024/06/12 | 3,775 | 3,785 | 3,730 | 3,755 | 10,700 |
| 2024/06/11 | 3,765 | 3,770 | 3,745 | 3,745 | 8,800 |
| 2024/06/10 | 3,700 | 3,765 | 3,700 | 3,765 | 15,000 |
| 2024/06/07 | 3,675 | 3,710 | 3,675 | 3,690 | 7,100 |
| 2024/06/06 | 3,720 | 3,740 | 3,675 | 3,685 | 14,200 |
| 2024/06/05 | 3,755 | 3,770 | 3,705 | 3,720 | 13,200 |
| 2024/06/04 | 3,785 | 3,810 | 3,745 | 3,755 | 17,100 |
| 2024/06/03 | 3,775 | 3,795 | 3,750 | 3,765 | 16,400 |
| 2024/05/31 | 3,615 | 3,745 | 3,615 | 3,745 | 26,800 |
| 2024/05/30 | 3,550 | 3,640 | 3,510 | 3,605 | 30,800 |
| 2024/05/29 | 3,650 | 3,650 | 3,555 | 3,575 | 29,500 |
| 2024/05/28 | 3,655 | 3,675 | 3,635 | 3,650 | 10,400 |
| 2024/05/27 | 3,650 | 3,655 | 3,610 | 3,655 | 10,300 |
| 2024/05/24 | 3,600 | 3,655 | 3,575 | 3,650 | 17,300 |
| 2024/05/23 | 3,655 | 3,655 | 3,590 | 3,615 | 27,800 |
| 2024/05/22 | 3,660 | 3,675 | 3,650 | 3,665 | 10,500 |
| 2024/05/21 | 3,710 | 3,710 | 3,655 | 3,655 | 22,300 |
| 2024/05/20 | 3,695 | 3,730 | 3,670 | 3,695 | 16,000 |
| 2024/05/17 | 3,660 | 3,710 | 3,660 | 3,685 | 10,900 |
| 2024/05/16 | 3,755 | 3,755 | 3,660 | 3,660 | 14,500 |
| 2024/05/15 | 3,745 | 3,760 | 3,710 | 3,725 | 21,300 |
| 2024/05/14 | 3,800 | 3,810 | 3,765 | 3,790 | 20,700 |
| 2024/05/13 | 3,680 | 3,795 | 3,670 | 3,775 | 58,300 |
| 2024/05/10 | 3,670 | 3,670 | 3,610 | 3,640 | 31,400 |
| 2024/05/09 | 3,685 | 3,700 | 3,650 | 3,665 | 12,400 |
| 2024/05/08 | 3,670 | 3,720 | 3,655 | 3,655 | 22,000 |
| 2024/05/07 | 3,650 | 3,690 | 3,645 | 3,675 | 21,300 |
| 2024/05/02 | 3,655 | 3,670 | 3,640 | 3,640 | 8,700 |
| 2024/05/01 | 3,660 | 3,680 | 3,635 | 3,680 | 11,300 |
| 2024/04/30 | 3,675 | 3,715 | 3,660 | 3,685 | 14,800 |
| 2024/04/26 | 3,725 | 3,745 | 3,635 | 3,635 | 103,000 |
| 2024/04/25 | 3,775 | 3,785 | 3,715 | 3,730 | 16,800 |
| 2024/04/24 | 3,735 | 3,775 | 3,720 | 3,770 | 18,900 |
| 2024/04/23 | 3,720 | 3,730 | 3,685 | 3,715 | 11,000 |
| 2024/04/22 | 3,665 | 3,725 | 3,640 | 3,675 | 18,800 |
| 2024/04/19 | 3,720 | 3,720 | 3,580 | 3,650 | 29,700 |
| 2024/04/18 | 3,640 | 3,730 | 3,640 | 3,730 | 15,400 |
| 2024/04/17 | 3,680 | 3,680 | 3,620 | 3,650 | 14,700 |
| 2024/04/16 | 3,720 | 3,735 | 3,640 | 3,640 | 25,300 |
| 2024/04/15 | 3,740 | 3,765 | 3,725 | 3,755 | 14,000 |
| 2024/04/12 | 3,780 | 3,800 | 3,745 | 3,750 | 20,300 |
| 2024/04/11 | 3,715 | 3,765 | 3,700 | 3,755 | 14,700 |
| 2024/04/10 | 3,725 | 3,745 | 3,700 | 3,725 | 15,600 |
| 2024/04/09 | 3,685 | 3,735 | 3,685 | 3,725 | 15,300 |
| 2024/04/08 | 3,655 | 3,690 | 3,640 | 3,675 | 23,300 |
| 2024/04/05 | 3,585 | 3,655 | 3,570 | 3,635 | 27,500 |
| 2024/04/04 | 3,650 | 3,700 | 3,650 | 3,655 | 19,900 |
| 2024/04/03 | 3,590 | 3,690 | 3,585 | 3,650 | 26,000 |
| 2024/04/02 | 3,735 | 3,755 | 3,610 | 3,635 | 36,300 |
| 2024/04/01 | 3,800 | 3,815 | 3,700 | 3,735 | 37,000 |
| 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 |