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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/06 | 2,590 | 2,624 | 2,574 | 2,622 | 29,600 |
| 2023/06/05 | 2,610 | 2,615 | 2,581 | 2,588 | 27,500 |
| 2023/06/02 | 2,582 | 2,600 | 2,565 | 2,583 | 21,100 |
| 2023/06/01 | 2,535 | 2,584 | 2,535 | 2,563 | 19,900 |
| 2023/05/31 | 2,583 | 2,583 | 2,514 | 2,525 | 50,900 |
| 2023/05/30 | 2,615 | 2,628 | 2,560 | 2,598 | 41,500 |
| 2023/05/29 | 2,632 | 2,665 | 2,620 | 2,620 | 42,000 |
| 2023/05/26 | 2,580 | 2,613 | 2,565 | 2,609 | 32,400 |
| 2023/05/25 | 2,557 | 2,583 | 2,551 | 2,577 | 24,100 |
| 2023/05/24 | 2,540 | 2,589 | 2,537 | 2,576 | 26,700 |
| 2023/05/23 | 2,576 | 2,628 | 2,545 | 2,549 | 82,300 |
| 2023/05/22 | 2,543 | 2,574 | 2,535 | 2,573 | 31,200 |
| 2023/05/19 | 2,590 | 2,590 | 2,542 | 2,543 | 38,100 |
| 2023/05/18 | 2,535 | 2,590 | 2,535 | 2,582 | 71,300 |
| 2023/05/17 | 2,530 | 2,541 | 2,517 | 2,524 | 36,900 |
| 2023/05/16 | 2,499 | 2,536 | 2,486 | 2,536 | 67,200 |
| 2023/05/15 | 2,448 | 2,520 | 2,430 | 2,489 | 105,800 |
| 2023/05/12 | 2,375 | 2,375 | 2,335 | 2,348 | 28,400 |
| 2023/05/11 | 2,375 | 2,385 | 2,351 | 2,353 | 17,500 |
| 2023/05/10 | 2,392 | 2,393 | 2,375 | 2,375 | 23,000 |
| 2023/05/09 | 2,354 | 2,399 | 2,354 | 2,388 | 35,500 |
| 2023/05/08 | 2,339 | 2,359 | 2,339 | 2,348 | 18,100 |
| 2023/05/02 | 2,333 | 2,357 | 2,328 | 2,342 | 25,500 |
| 2023/05/01 | 2,360 | 2,369 | 2,328 | 2,328 | 28,200 |
| 2023/04/28 | 2,372 | 2,372 | 2,333 | 2,349 | 34,600 |
| 2023/04/27 | 2,302 | 2,348 | 2,302 | 2,333 | 114,800 |
| 2023/04/26 | 2,315 | 2,325 | 2,288 | 2,301 | 49,300 |
| 2023/04/25 | 2,318 | 2,336 | 2,315 | 2,327 | 29,900 |
| 2023/04/24 | 2,331 | 2,345 | 2,319 | 2,321 | 33,900 |
| 2023/04/21 | 2,350 | 2,374 | 2,332 | 2,345 | 36,300 |
| 2023/04/20 | 2,351 | 2,376 | 2,348 | 2,370 | 21,700 |
| 2023/04/19 | 2,354 | 2,376 | 2,347 | 2,360 | 23,800 |
| 2023/04/18 | 2,375 | 2,389 | 2,362 | 2,368 | 30,900 |
| 2023/04/17 | 2,365 | 2,373 | 2,356 | 2,373 | 20,300 |
| 2023/04/14 | 2,385 | 2,385 | 2,354 | 2,354 | 30,400 |
| 2023/04/13 | 2,353 | 2,377 | 2,350 | 2,377 | 32,300 |
| 2023/04/12 | 2,348 | 2,358 | 2,338 | 2,353 | 17,200 |
| 2023/04/11 | 2,331 | 2,351 | 2,329 | 2,347 | 17,700 |
| 2023/04/10 | 2,329 | 2,346 | 2,329 | 2,335 | 17,900 |
| 2023/04/07 | 2,322 | 2,358 | 2,322 | 2,329 | 27,400 |
| 2023/04/06 | 2,300 | 2,325 | 2,290 | 2,320 | 31,600 |
| 2023/04/05 | 2,337 | 2,339 | 2,310 | 2,313 | 51,900 |
| 2023/04/04 | 2,395 | 2,401 | 2,345 | 2,373 | 58,500 |
| 2023/04/03 | 2,473 | 2,473 | 2,412 | 2,421 | 43,200 |
| 2023/03/31 | 2,466 | 2,499 | 2,450 | 2,473 | 25,700 |
| 2023/03/30 | 2,423 | 2,469 | 2,413 | 2,461 | 59,300 |
| 2023/03/29 | 2,561 | 2,578 | 2,532 | 2,565 | 53,000 |
| 2023/03/28 | 2,575 | 2,581 | 2,551 | 2,552 | 34,800 |
| 2023/03/27 | 2,580 | 2,580 | 2,535 | 2,552 | 32,500 |
| 2023/03/24 | 2,566 | 2,566 | 2,537 | 2,552 | 25,600 |
| 2023/03/23 | 2,493 | 2,560 | 2,492 | 2,560 | 24,700 |
| 2023/03/22 | 2,492 | 2,529 | 2,492 | 2,500 | 21,100 |
| 2023/03/20 | 2,492 | 2,494 | 2,444 | 2,465 | 37,700 |
| 2023/03/17 | 2,549 | 2,549 | 2,505 | 2,507 | 19,200 |
| 2023/03/16 | 2,475 | 2,498 | 2,458 | 2,494 | 41,900 |
| 2023/03/15 | 2,519 | 2,563 | 2,515 | 2,543 | 27,800 |
| 2023/03/14 | 2,530 | 2,530 | 2,470 | 2,470 | 52,700 |
| 2023/03/13 | 2,580 | 2,580 | 2,500 | 2,547 | 58,600 |
| 2023/03/10 | 2,590 | 2,668 | 2,581 | 2,612 | 69,000 |
| 2023/03/09 | 2,599 | 2,631 | 2,590 | 2,631 | 47,400 |
| 2023/03/08 | 2,558 | 2,596 | 2,558 | 2,596 | 34,800 |
| 2023/03/07 | 2,570 | 2,576 | 2,549 | 2,575 | 33,200 |
| 2023/03/06 | 2,560 | 2,580 | 2,547 | 2,555 | 27,200 |
| 2023/03/03 | 2,575 | 2,590 | 2,535 | 2,544 | 54,600 |
| 2023/03/02 | 2,620 | 2,636 | 2,540 | 2,558 | 76,000 |
| 2023/03/01 | 2,538 | 2,608 | 2,538 | 2,606 | 69,300 |
| 2023/02/28 | 2,486 | 2,540 | 2,486 | 2,527 | 43,900 |
| 2023/02/27 | 2,430 | 2,487 | 2,425 | 2,475 | 42,400 |
| 2023/02/24 | 2,395 | 2,433 | 2,388 | 2,433 | 31,000 |
| 2023/02/22 | 2,394 | 2,395 | 2,370 | 2,380 | 39,000 |
| 2023/02/21 | 2,411 | 2,427 | 2,405 | 2,407 | 20,000 |
| 2023/02/20 | 2,390 | 2,410 | 2,385 | 2,407 | 32,400 |
| 2023/02/17 | 2,373 | 2,384 | 2,368 | 2,382 | 15,500 |
| 2023/02/16 | 2,348 | 2,377 | 2,348 | 2,373 | 24,900 |
| 2023/02/15 | 2,378 | 2,378 | 2,345 | 2,346 | 33,900 |
| 2023/02/14 | 2,360 | 2,370 | 2,352 | 2,365 | 19,200 |
| 2023/02/13 | 2,335 | 2,360 | 2,314 | 2,360 | 43,800 |
| 2023/02/10 | 2,305 | 2,353 | 2,305 | 2,334 | 34,700 |
| 2023/02/09 | 2,319 | 2,340 | 2,299 | 2,300 | 43,200 |
| 2023/02/08 | 2,380 | 2,380 | 2,305 | 2,320 | 103,900 |
| 2023/02/07 | 2,354 | 2,384 | 2,345 | 2,377 | 61,300 |
| 2023/02/06 | 2,353 | 2,354 | 2,327 | 2,354 | 20,100 |
| 2023/02/03 | 2,360 | 2,368 | 2,313 | 2,321 | 58,700 |
| 2023/02/02 | 2,348 | 2,374 | 2,341 | 2,362 | 28,600 |
| 2023/02/01 | 2,349 | 2,360 | 2,336 | 2,339 | 30,100 |
| 2023/01/31 | 2,324 | 2,357 | 2,324 | 2,342 | 25,900 |
| 2023/01/30 | 2,290 | 2,318 | 2,287 | 2,318 | 67,500 |
| 2023/01/27 | 2,293 | 2,314 | 2,287 | 2,288 | 23,100 |
| 2023/01/26 | 2,316 | 2,320 | 2,276 | 2,291 | 33,700 |
| 2023/01/25 | 2,255 | 2,305 | 2,252 | 2,304 | 37,900 |
| 2023/01/24 | 2,280 | 2,283 | 2,260 | 2,260 | 26,400 |
| 2023/01/23 | 2,255 | 2,264 | 2,246 | 2,264 | 25,500 |
| 2023/01/20 | 2,233 | 2,247 | 2,225 | 2,240 | 25,000 |
| 2023/01/19 | 2,201 | 2,232 | 2,198 | 2,225 | 28,300 |
| 2023/01/18 | 2,204 | 2,217 | 2,186 | 2,204 | 37,400 |
| 2023/01/17 | 2,193 | 2,209 | 2,178 | 2,205 | 40,500 |
| 2023/01/16 | 2,168 | 2,188 | 2,165 | 2,182 | 22,400 |
| 2023/01/13 | 2,155 | 2,188 | 2,155 | 2,164 | 31,600 |
| 2023/01/12 | 2,201 | 2,201 | 2,162 | 2,172 | 47,800 |
| 2023/01/11 | 2,199 | 2,230 | 2,199 | 2,214 | 29,000 |
| 2023/01/10 | 2,200 | 2,209 | 2,176 | 2,181 | 29,200 |
| 2023/01/06 | 2,157 | 2,192 | 2,155 | 2,185 | 17,800 |
| 2023/01/05 | 2,173 | 2,181 | 2,161 | 2,165 | 19,300 |
| 2023/01/04 | 2,196 | 2,197 | 2,165 | 2,165 | 27,100 |