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 |
---|---|---|---|---|---|
2022/12/30 | 2,200 | 2,210 | 2,185 | 2,194 | 19,100 |
2022/12/29 | 2,177 | 2,195 | 2,170 | 2,194 | 21,300 |
2022/12/28 | 2,180 | 2,189 | 2,160 | 2,177 | 17,100 |
2022/12/27 | 2,166 | 2,190 | 2,164 | 2,186 | 15,700 |
2022/12/26 | 2,132 | 2,150 | 2,114 | 2,149 | 20,200 |
2022/12/23 | 2,089 | 2,115 | 2,088 | 2,113 | 16,300 |
2022/12/22 | 2,099 | 2,123 | 2,098 | 2,103 | 19,600 |
2022/12/21 | 2,129 | 2,131 | 2,089 | 2,089 | 46,800 |
2022/12/20 | 2,168 | 2,181 | 2,105 | 2,131 | 43,600 |
2022/12/19 | 2,179 | 2,196 | 2,167 | 2,167 | 26,700 |
2022/12/16 | 2,198 | 2,222 | 2,180 | 2,181 | 23,700 |
2022/12/15 | 2,192 | 2,239 | 2,192 | 2,210 | 23,500 |
2022/12/14 | 2,188 | 2,229 | 2,184 | 2,192 | 47,000 |
2022/12/13 | 2,184 | 2,195 | 2,167 | 2,167 | 16,700 |
2022/12/12 | 2,172 | 2,189 | 2,160 | 2,173 | 15,100 |
2022/12/09 | 2,147 | 2,180 | 2,147 | 2,169 | 15,400 |
2022/12/08 | 2,155 | 2,155 | 2,130 | 2,147 | 30,200 |
2022/12/07 | 2,158 | 2,174 | 2,154 | 2,158 | 10,600 |
2022/12/06 | 2,174 | 2,182 | 2,160 | 2,172 | 18,000 |
2022/12/05 | 2,190 | 2,201 | 2,169 | 2,180 | 15,200 |
2022/12/02 | 2,197 | 2,197 | 2,161 | 2,192 | 23,400 |
2022/12/01 | 2,211 | 2,212 | 2,190 | 2,200 | 15,900 |
2022/11/30 | 2,198 | 2,223 | 2,190 | 2,190 | 22,700 |
2022/11/29 | 2,199 | 2,207 | 2,178 | 2,190 | 23,300 |
2022/11/28 | 2,270 | 2,270 | 2,212 | 2,212 | 24,400 |
2022/11/25 | 2,270 | 2,276 | 2,245 | 2,261 | 22,100 |
2022/11/24 | 2,255 | 2,266 | 2,232 | 2,265 | 31,400 |
2022/11/22 | 2,235 | 2,251 | 2,226 | 2,230 | 19,200 |
2022/11/21 | 2,189 | 2,232 | 2,184 | 2,232 | 29,600 |
2022/11/18 | 2,180 | 2,200 | 2,180 | 2,183 | 27,600 |
2022/11/17 | 2,150 | 2,172 | 2,138 | 2,170 | 22,900 |
2022/11/16 | 2,121 | 2,158 | 2,101 | 2,154 | 25,100 |
2022/11/15 | 2,128 | 2,148 | 2,117 | 2,124 | 30,900 |
2022/11/14 | 2,139 | 2,178 | 2,131 | 2,133 | 45,300 |
2022/11/11 | 2,223 | 2,234 | 2,118 | 2,138 | 80,800 |
2022/11/10 | 2,235 | 2,242 | 2,183 | 2,183 | 75,000 |
2022/11/09 | 2,208 | 2,285 | 2,200 | 2,262 | 160,100 |
2022/11/08 | 2,119 | 2,147 | 2,090 | 2,108 | 46,000 |
2022/11/07 | 2,094 | 2,105 | 2,075 | 2,098 | 23,900 |
2022/11/04 | 2,071 | 2,078 | 2,064 | 2,066 | 20,400 |
2022/11/02 | 2,099 | 2,099 | 2,058 | 2,071 | 23,600 |
2022/11/01 | 2,055 | 2,088 | 2,055 | 2,088 | 26,000 |
2022/10/31 | 2,016 | 2,048 | 2,016 | 2,048 | 22,500 |
2022/10/28 | 2,015 | 2,032 | 1,996 | 1,996 | 70,000 |
2022/10/27 | 2,053 | 2,059 | 2,024 | 2,024 | 20,300 |
2022/10/26 | 2,052 | 2,058 | 2,043 | 2,053 | 16,800 |
2022/10/25 | 2,023 | 2,050 | 2,015 | 2,050 | 24,800 |
2022/10/24 | 2,017 | 2,034 | 2,016 | 2,017 | 15,500 |
2022/10/21 | 2,030 | 2,033 | 2,017 | 2,017 | 15,300 |
2022/10/20 | 2,033 | 2,035 | 2,015 | 2,028 | 21,500 |
2022/10/19 | 2,035 | 2,036 | 2,021 | 2,033 | 16,000 |
2022/10/18 | 2,031 | 2,037 | 2,020 | 2,036 | 15,800 |
2022/10/17 | 1,981 | 2,027 | 1,981 | 2,027 | 22,000 |
2022/10/14 | 2,005 | 2,019 | 1,989 | 2,002 | 44,000 |
2022/10/13 | 1,970 | 1,985 | 1,961 | 1,985 | 30,000 |
2022/10/12 | 1,960 | 1,987 | 1,952 | 1,976 | 57,000 |
2022/10/11 | 2,037 | 2,043 | 1,960 | 1,960 | 153,200 |
2022/10/07 | 2,126 | 2,140 | 2,110 | 2,137 | 13,200 |
2022/10/06 | 2,106 | 2,139 | 2,091 | 2,126 | 19,800 |
2022/10/05 | 2,102 | 2,119 | 2,102 | 2,106 | 16,800 |
2022/10/04 | 2,082 | 2,105 | 2,072 | 2,081 | 25,100 |
2022/10/03 | 1,991 | 2,044 | 1,985 | 2,044 | 28,700 |
2022/09/30 | 2,035 | 2,037 | 1,985 | 2,008 | 39,800 |
2022/09/29 | 2,078 | 2,094 | 2,054 | 2,056 | 23,100 |
2022/09/28 | 2,060 | 2,083 | 2,051 | 2,082 | 35,300 |
2022/09/27 | 2,085 | 2,100 | 2,067 | 2,067 | 22,800 |
2022/09/26 | 2,100 | 2,124 | 2,073 | 2,073 | 35,000 |
2022/09/22 | 2,132 | 2,143 | 2,118 | 2,125 | 35,100 |
2022/09/21 | 2,179 | 2,179 | 2,145 | 2,145 | 20,300 |
2022/09/20 | 2,157 | 2,212 | 2,157 | 2,178 | 21,300 |
2022/09/16 | 2,196 | 2,196 | 2,151 | 2,151 | 33,700 |
2022/09/15 | 2,195 | 2,215 | 2,182 | 2,196 | 17,100 |
2022/09/14 | 2,201 | 2,220 | 2,185 | 2,196 | 36,200 |
2022/09/13 | 2,239 | 2,248 | 2,204 | 2,240 | 18,500 |
2022/09/12 | 2,250 | 2,269 | 2,221 | 2,229 | 27,400 |
2022/09/09 | 2,237 | 2,268 | 2,224 | 2,233 | 24,200 |
2022/09/08 | 2,234 | 2,266 | 2,221 | 2,229 | 28,100 |
2022/09/07 | 2,248 | 2,254 | 2,215 | 2,237 | 25,400 |
2022/09/06 | 2,259 | 2,275 | 2,239 | 2,260 | 17,200 |
2022/09/05 | 2,246 | 2,261 | 2,230 | 2,241 | 32,000 |
2022/09/02 | 2,300 | 2,301 | 2,238 | 2,256 | 35,700 |
2022/09/01 | 2,278 | 2,279 | 2,240 | 2,275 | 40,800 |
2022/08/31 | 2,275 | 2,329 | 2,275 | 2,300 | 30,700 |
2022/08/30 | 2,241 | 2,282 | 2,234 | 2,282 | 31,500 |
2022/08/29 | 2,209 | 2,284 | 2,189 | 2,234 | 56,900 |
2022/08/26 | 2,278 | 2,316 | 2,244 | 2,249 | 59,700 |
2022/08/25 | 2,363 | 2,392 | 2,260 | 2,267 | 123,500 |
2022/08/24 | 2,415 | 2,448 | 2,377 | 2,384 | 32,400 |
2022/08/23 | 2,390 | 2,432 | 2,362 | 2,415 | 28,300 |
2022/08/22 | 2,419 | 2,476 | 2,403 | 2,408 | 37,100 |
2022/08/19 | 2,441 | 2,447 | 2,370 | 2,444 | 48,100 |
2022/08/18 | 2,275 | 2,422 | 2,272 | 2,407 | 82,000 |
2022/08/17 | 2,295 | 2,300 | 2,261 | 2,297 | 29,000 |
2022/08/16 | 2,272 | 2,316 | 2,240 | 2,268 | 48,700 |
2022/08/15 | 2,171 | 2,250 | 2,159 | 2,250 | 67,200 |
2022/08/12 | 2,137 | 2,140 | 2,091 | 2,130 | 35,000 |
2022/08/10 | 2,099 | 2,120 | 2,079 | 2,115 | 18,300 |
2022/08/09 | 2,138 | 2,138 | 2,081 | 2,093 | 22,500 |
2022/08/08 | 2,140 | 2,160 | 2,078 | 2,108 | 85,500 |
2022/08/05 | 1,991 | 2,050 | 1,991 | 2,050 | 16,100 |
2022/08/04 | 1,983 | 2,004 | 1,980 | 1,989 | 12,100 |
2022/08/03 | 2,003 | 2,020 | 1,989 | 2,003 | 17,300 |
2022/08/02 | 2,053 | 2,053 | 2,007 | 2,007 | 13,200 |
2022/08/01 | 2,022 | 2,055 | 2,014 | 2,050 | 9,300 |
2022/07/29 | 2,060 | 2,060 | 2,019 | 2,021 | 12,900 |
2022/07/28 | 2,070 | 2,070 | 2,042 | 2,060 | 20,900 |
2022/07/27 | 2,090 | 2,097 | 2,052 | 2,065 | 19,400 |
2022/07/26 | 2,040 | 2,102 | 2,027 | 2,090 | 38,200 |
2022/07/25 | 2,004 | 2,009 | 1,992 | 2,009 | 9,000 |
2022/07/22 | 1,998 | 2,018 | 1,992 | 2,006 | 11,300 |
2022/07/21 | 1,963 | 2,015 | 1,955 | 2,009 | 27,400 |
2022/07/20 | 1,968 | 1,968 | 1,948 | 1,965 | 11,600 |
2022/07/19 | 1,940 | 1,960 | 1,935 | 1,938 | 10,800 |
2022/07/15 | 1,946 | 1,949 | 1,928 | 1,940 | 9,800 |
2022/07/14 | 1,947 | 1,969 | 1,944 | 1,946 | 9,500 |
2022/07/13 | 1,933 | 1,954 | 1,928 | 1,954 | 8,700 |
2022/07/12 | 1,956 | 1,956 | 1,927 | 1,933 | 12,700 |
2022/07/11 | 1,962 | 1,988 | 1,937 | 1,968 | 18,900 |
2022/07/08 | 1,930 | 1,995 | 1,929 | 1,937 | 37,600 |
2022/07/07 | 1,904 | 1,927 | 1,890 | 1,927 | 12,200 |
2022/07/06 | 1,918 | 1,935 | 1,895 | 1,903 | 16,100 |
2022/07/05 | 1,917 | 1,956 | 1,900 | 1,938 | 23,000 |
2022/07/04 | 1,892 | 1,915 | 1,885 | 1,909 | 12,600 |
2022/07/01 | 1,878 | 1,909 | 1,859 | 1,882 | 17,900 |
2022/06/30 | 1,917 | 1,923 | 1,861 | 1,868 | 25,800 |
2022/06/29 | 1,912 | 1,949 | 1,909 | 1,909 | 25,300 |
2022/06/28 | 1,915 | 1,959 | 1,913 | 1,932 | 36,100 |
2022/06/27 | 1,863 | 1,911 | 1,849 | 1,910 | 49,000 |
2022/06/24 | 1,817 | 1,839 | 1,775 | 1,830 | 22,200 |
2022/06/23 | 1,813 | 1,834 | 1,811 | 1,816 | 11,900 |
2022/06/22 | 1,821 | 1,833 | 1,804 | 1,820 | 10,800 |
2022/06/21 | 1,749 | 1,816 | 1,749 | 1,812 | 16,900 |
2022/06/20 | 1,806 | 1,806 | 1,735 | 1,749 | 35,900 |
2022/06/17 | 1,777 | 1,811 | 1,771 | 1,806 | 22,000 |
2022/06/16 | 1,808 | 1,832 | 1,808 | 1,825 | 14,100 |
2022/06/15 | 1,840 | 1,848 | 1,790 | 1,790 | 23,900 |
2022/06/14 | 1,818 | 1,840 | 1,811 | 1,835 | 20,200 |
2022/06/13 | 1,870 | 1,870 | 1,821 | 1,841 | 32,500 |
2022/06/10 | 1,837 | 1,870 | 1,837 | 1,870 | 13,800 |
2022/06/09 | 1,829 | 1,859 | 1,818 | 1,859 | 23,100 |
2022/06/08 | 1,834 | 1,841 | 1,816 | 1,829 | 12,100 |
2022/06/07 | 1,815 | 1,836 | 1,811 | 1,823 | 14,900 |
2022/06/06 | 1,826 | 1,843 | 1,808 | 1,814 | 24,500 |
2022/06/03 | 1,870 | 1,882 | 1,832 | 1,836 | 22,000 |
2022/06/02 | 1,880 | 1,880 | 1,853 | 1,870 | 16,900 |
2022/06/01 | 1,832 | 1,886 | 1,824 | 1,874 | 25,500 |
2022/05/31 | 1,807 | 1,830 | 1,796 | 1,830 | 23,500 |
2022/05/30 | 1,828 | 1,835 | 1,804 | 1,807 | 29,800 |
2022/05/27 | 1,800 | 1,835 | 1,775 | 1,831 | 35,900 |
2022/05/26 | 1,770 | 1,794 | 1,760 | 1,793 | 20,100 |
2022/05/25 | 1,806 | 1,806 | 1,751 | 1,759 | 28,200 |
2022/05/24 | 1,774 | 1,827 | 1,757 | 1,810 | 38,500 |
2022/05/23 | 1,738 | 1,770 | 1,727 | 1,766 | 45,300 |
2022/05/20 | 1,735 | 1,744 | 1,692 | 1,698 | 41,100 |
2022/05/19 | 1,720 | 1,758 | 1,720 | 1,748 | 32,000 |
2022/05/18 | 1,751 | 1,763 | 1,717 | 1,750 | 38,700 |
2022/05/17 | 1,700 | 1,755 | 1,700 | 1,741 | 63,800 |
2022/05/16 | 1,649 | 1,730 | 1,605 | 1,700 | 182,400 |
2022/05/13 | 1,546 | 1,575 | 1,528 | 1,575 | 23,300 |
2022/05/12 | 1,541 | 1,554 | 1,530 | 1,542 | 31,200 |
2022/05/11 | 1,511 | 1,552 | 1,509 | 1,544 | 26,800 |
2022/05/10 | 1,531 | 1,531 | 1,498 | 1,512 | 13,900 |
2022/05/09 | 1,560 | 1,563 | 1,528 | 1,531 | 19,700 |
2022/05/06 | 1,530 | 1,554 | 1,526 | 1,554 | 17,000 |
2022/05/02 | 1,510 | 1,533 | 1,507 | 1,529 | 16,700 |
2022/04/28 | 1,505 | 1,535 | 1,505 | 1,527 | 22,200 |
2022/04/27 | 1,494 | 1,508 | 1,479 | 1,508 | 16,600 |
2022/04/26 | 1,490 | 1,498 | 1,477 | 1,494 | 12,800 |
2022/04/25 | 1,462 | 1,489 | 1,462 | 1,479 | 13,500 |
2022/04/22 | 1,500 | 1,509 | 1,490 | 1,497 | 9,500 |
2022/04/21 | 1,485 | 1,503 | 1,485 | 1,501 | 10,500 |
2022/04/20 | 1,490 | 1,496 | 1,484 | 1,485 | 13,500 |
2022/04/19 | 1,481 | 1,500 | 1,478 | 1,490 | 8,800 |
2022/04/18 | 1,500 | 1,506 | 1,470 | 1,481 | 16,800 |
2022/04/15 | 1,499 | 1,511 | 1,475 | 1,508 | 16,700 |
2022/04/14 | 1,486 | 1,502 | 1,485 | 1,499 | 8,700 |
2022/04/13 | 1,460 | 1,492 | 1,460 | 1,488 | 15,000 |
2022/04/12 | 1,463 | 1,472 | 1,452 | 1,460 | 16,600 |
2022/04/11 | 1,463 | 1,463 | 1,442 | 1,457 | 12,800 |
2022/04/08 | 1,457 | 1,463 | 1,446 | 1,463 | 18,000 |
2022/04/07 | 1,461 | 1,463 | 1,447 | 1,459 | 15,900 |
2022/04/06 | 1,480 | 1,489 | 1,462 | 1,471 | 18,200 |
2022/04/05 | 1,477 | 1,486 | 1,470 | 1,481 | 12,800 |
2022/04/04 | 1,455 | 1,501 | 1,455 | 1,472 | 31,100 |
2022/04/01 | 1,477 | 1,477 | 1,445 | 1,453 | 44,800 |
2022/03/31 | 1,484 | 1,499 | 1,482 | 1,483 | 21,100 |
2022/03/30 | 1,500 | 1,506 | 1,468 | 1,494 | 92,800 |
2022/03/29 | 1,582 | 1,582 | 1,548 | 1,548 | 126,700 |
2022/03/28 | 1,590 | 1,590 | 1,570 | 1,589 | 39,800 |
2022/03/25 | 1,572 | 1,589 | 1,565 | 1,586 | 19,200 |
2022/03/24 | 1,570 | 1,581 | 1,559 | 1,569 | 28,100 |
2022/03/23 | 1,588 | 1,591 | 1,571 | 1,586 | 20,300 |
2022/03/22 | 1,575 | 1,591 | 1,565 | 1,570 | 29,200 |
2022/03/18 | 1,531 | 1,568 | 1,530 | 1,568 | 21,300 |
2022/03/17 | 1,522 | 1,540 | 1,518 | 1,522 | 25,000 |
2022/03/16 | 1,547 | 1,548 | 1,520 | 1,521 | 23,900 |
2022/03/15 | 1,525 | 1,541 | 1,517 | 1,541 | 13,800 |
2022/03/14 | 1,528 | 1,536 | 1,512 | 1,512 | 16,800 |
2022/03/11 | 1,514 | 1,521 | 1,503 | 1,518 | 13,500 |
2022/03/10 | 1,498 | 1,524 | 1,490 | 1,524 | 29,700 |
2022/03/09 | 1,485 | 1,493 | 1,450 | 1,451 | 53,300 |
2022/03/08 | 1,485 | 1,509 | 1,477 | 1,480 | 31,900 |
2022/03/07 | 1,510 | 1,510 | 1,471 | 1,506 | 49,000 |
2022/03/04 | 1,555 | 1,561 | 1,507 | 1,517 | 65,200 |
2022/03/03 | 1,618 | 1,620 | 1,557 | 1,558 | 62,000 |
2022/03/02 | 1,574 | 1,608 | 1,563 | 1,596 | 49,100 |
2022/03/01 | 1,630 | 1,630 | 1,556 | 1,576 | 87,400 |
2022/02/28 | 1,618 | 1,647 | 1,590 | 1,637 | 70,400 |
2022/02/25 | 1,556 | 1,611 | 1,553 | 1,593 | 55,900 |
2022/02/24 | 1,534 | 1,543 | 1,511 | 1,541 | 21,200 |
2022/02/22 | 1,553 | 1,559 | 1,534 | 1,536 | 17,000 |
2022/02/21 | 1,521 | 1,567 | 1,515 | 1,567 | 20,100 |
2022/02/18 | 1,539 | 1,547 | 1,511 | 1,523 | 106,200 |
2022/02/17 | 1,580 | 1,617 | 1,552 | 1,552 | 41,400 |
2022/02/16 | 1,536 | 1,585 | 1,531 | 1,580 | 22,300 |
2022/02/15 | 1,557 | 1,557 | 1,502 | 1,513 | 29,000 |
2022/02/14 | 1,541 | 1,596 | 1,532 | 1,561 | 44,500 |
2022/02/10 | 1,543 | 1,550 | 1,494 | 1,545 | 111,300 |
2022/02/09 | 1,537 | 1,537 | 1,450 | 1,527 | 50,500 |
2022/02/08 | 1,595 | 1,606 | 1,522 | 1,539 | 51,100 |
2022/02/07 | 1,564 | 1,596 | 1,551 | 1,595 | 34,000 |
2022/02/04 | 1,538 | 1,561 | 1,522 | 1,554 | 47,500 |
2022/02/03 | 1,524 | 1,537 | 1,517 | 1,531 | 13,800 |
2022/02/02 | 1,490 | 1,536 | 1,490 | 1,529 | 17,700 |
2022/02/01 | 1,550 | 1,550 | 1,493 | 1,493 | 27,200 |
2022/01/31 | 1,499 | 1,550 | 1,489 | 1,550 | 23,300 |
2022/01/28 | 1,463 | 1,500 | 1,442 | 1,499 | 59,200 |
2022/01/27 | 1,488 | 1,488 | 1,440 | 1,450 | 30,700 |
2022/01/26 | 1,481 | 1,484 | 1,456 | 1,481 | 20,400 |
2022/01/25 | 1,521 | 1,521 | 1,475 | 1,484 | 17,800 |
2022/01/24 | 1,483 | 1,525 | 1,482 | 1,521 | 17,000 |
2022/01/21 | 1,480 | 1,493 | 1,443 | 1,493 | 68,800 |
2022/01/20 | 1,501 | 1,547 | 1,488 | 1,492 | 38,700 |
2022/01/19 | 1,530 | 1,531 | 1,488 | 1,488 | 46,100 |
2022/01/18 | 1,544 | 1,597 | 1,537 | 1,541 | 56,300 |
2022/01/17 | 1,538 | 1,545 | 1,522 | 1,530 | 16,900 |
2022/01/14 | 1,530 | 1,540 | 1,517 | 1,537 | 32,100 |
2022/01/13 | 1,517 | 1,544 | 1,513 | 1,533 | 24,700 |
2022/01/12 | 1,530 | 1,533 | 1,503 | 1,503 | 16,700 |
2022/01/11 | 1,509 | 1,528 | 1,507 | 1,523 | 22,100 |
2022/01/07 | 1,459 | 1,519 | 1,459 | 1,519 | 52,300 |
2022/01/06 | 1,480 | 1,488 | 1,455 | 1,460 | 34,600 |
2022/01/05 | 1,516 | 1,519 | 1,480 | 1,505 | 25,400 |
2022/01/04 | 1,540 | 1,544 | 1,508 | 1,516 | 35,400 |