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 |
|---|---|---|---|---|---|
| 2025/10/31 | 1,947 | 1,947 | 1,928 | 1,935 | 26,500 |
| 2025/10/30 | 1,943 | 1,950 | 1,935 | 1,935 | 31,100 |
| 2025/10/29 | 1,986 | 1,986 | 1,935 | 1,936 | 95,200 |
| 2025/10/28 | 1,990 | 1,990 | 1,964 | 1,986 | 98,100 |
| 2025/10/27 | 1,999 | 2,000 | 1,989 | 1,993 | 30,900 |
| 2025/10/24 | 1,998 | 1,998 | 1,972 | 1,989 | 31,600 |
| 2025/10/23 | 1,975 | 1,997 | 1,970 | 1,986 | 42,600 |
| 2025/10/22 | 1,962 | 1,977 | 1,961 | 1,975 | 78,700 |
| 2025/10/21 | 1,958 | 1,970 | 1,957 | 1,961 | 35,300 |
| 2025/10/20 | 1,947 | 1,955 | 1,943 | 1,955 | 29,100 |
| 2025/10/17 | 1,943 | 1,945 | 1,935 | 1,937 | 19,600 |
| 2025/10/16 | 1,924 | 1,940 | 1,924 | 1,939 | 26,100 |
| 2025/10/15 | 1,919 | 1,935 | 1,918 | 1,924 | 32,100 |
| 2025/10/14 | 1,899 | 1,917 | 1,873 | 1,897 | 60,200 |
| 2025/10/10 | 1,902 | 1,905 | 1,900 | 1,900 | 27,300 |
| 2025/10/09 | 1,909 | 1,916 | 1,906 | 1,916 | 24,500 |
| 2025/10/08 | 1,920 | 1,933 | 1,914 | 1,914 | 30,200 |
| 2025/10/07 | 1,912 | 1,928 | 1,907 | 1,915 | 32,300 |
| 2025/10/06 | 1,936 | 1,936 | 1,901 | 1,912 | 50,900 |
| 2025/10/03 | 1,900 | 1,915 | 1,900 | 1,901 | 31,300 |
| 2025/10/02 | 1,912 | 1,918 | 1,900 | 1,900 | 37,400 |
| 2025/10/01 | 1,942 | 1,942 | 1,910 | 1,910 | 50,700 |
| 2025/09/30 | 1,951 | 1,954 | 1,943 | 1,943 | 23,500 |
| 2025/09/29 | 1,960 | 1,964 | 1,949 | 1,950 | 45,800 |
| 2025/09/26 | 1,980 | 1,999 | 1,980 | 1,999 | 66,600 |
| 2025/09/25 | 1,970 | 1,980 | 1,963 | 1,980 | 31,300 |
| 2025/09/24 | 1,977 | 1,977 | 1,961 | 1,970 | 39,600 |
| 2025/09/22 | 1,965 | 1,976 | 1,960 | 1,972 | 37,200 |
| 2025/09/19 | 1,952 | 1,985 | 1,945 | 1,985 | 53,000 |
| 2025/09/18 | 1,950 | 1,955 | 1,948 | 1,951 | 34,600 |
| 2025/09/17 | 1,945 | 1,949 | 1,940 | 1,948 | 37,400 |
| 2025/09/16 | 1,942 | 1,953 | 1,942 | 1,953 | 33,700 |
| 2025/09/12 | 1,945 | 1,950 | 1,942 | 1,943 | 39,200 |
| 2025/09/11 | 1,950 | 1,951 | 1,942 | 1,950 | 39,600 |
| 2025/09/10 | 1,940 | 1,949 | 1,939 | 1,947 | 31,000 |
| 2025/09/09 | 1,942 | 1,950 | 1,940 | 1,942 | 37,000 |
| 2025/09/08 | 1,951 | 1,956 | 1,939 | 1,942 | 53,500 |
| 2025/09/05 | 1,937 | 1,949 | 1,935 | 1,949 | 34,700 |
| 2025/09/04 | 1,940 | 1,950 | 1,928 | 1,935 | 47,400 |
| 2025/09/03 | 1,949 | 1,956 | 1,940 | 1,940 | 40,000 |
| 2025/09/02 | 1,940 | 1,955 | 1,939 | 1,949 | 23,800 |
| 2025/09/01 | 1,946 | 1,957 | 1,936 | 1,943 | 38,800 |
| 2025/08/29 | 1,959 | 1,959 | 1,945 | 1,945 | 21,600 |
| 2025/08/28 | 1,948 | 1,954 | 1,942 | 1,953 | 26,500 |
| 2025/08/27 | 1,948 | 1,951 | 1,937 | 1,938 | 41,700 |
| 2025/08/26 | 1,977 | 1,977 | 1,950 | 1,950 | 51,200 |
| 2025/08/25 | 1,977 | 1,979 | 1,960 | 1,968 | 52,100 |
| 2025/08/22 | 1,987 | 1,987 | 1,968 | 1,977 | 55,600 |
| 2025/08/21 | 2,009 | 2,009 | 1,987 | 1,989 | 44,800 |
| 2025/08/20 | 2,010 | 2,013 | 1,998 | 2,005 | 29,700 |
| 2025/08/19 | 2,015 | 2,016 | 2,003 | 2,009 | 28,500 |
| 2025/08/18 | 2,009 | 2,030 | 2,005 | 2,009 | 45,800 |
| 2025/08/15 | 2,011 | 2,011 | 1,996 | 2,003 | 30,300 |
| 2025/08/14 | 2,006 | 2,011 | 1,994 | 2,011 | 42,800 |
| 2025/08/13 | 1,998 | 2,009 | 1,975 | 2,006 | 63,500 |
| 2025/08/12 | 1,975 | 1,988 | 1,968 | 1,984 | 44,600 |
| 2025/08/08 | 1,977 | 1,986 | 1,970 | 1,976 | 48,400 |
| 2025/08/07 | 1,972 | 1,990 | 1,971 | 1,977 | 63,800 |
| 2025/08/06 | 1,943 | 1,989 | 1,932 | 1,972 | 165,400 |
| 2025/08/05 | 2,020 | 2,052 | 2,018 | 2,052 | 56,200 |
| 2025/08/04 | 2,007 | 2,009 | 1,984 | 2,009 | 57,500 |
| 2025/08/01 | 2,014 | 2,020 | 2,000 | 2,018 | 56,500 |
| 2025/07/31 | 1,979 | 2,010 | 1,979 | 2,007 | 45,800 |
| 2025/07/30 | 1,981 | 1,987 | 1,976 | 1,977 | 26,200 |
| 2025/07/29 | 1,986 | 1,986 | 1,962 | 1,977 | 36,700 |
| 2025/07/28 | 2,000 | 2,014 | 1,978 | 1,981 | 64,700 |
| 2025/07/25 | 1,986 | 1,992 | 1,977 | 1,986 | 27,100 |
| 2025/07/24 | 1,975 | 1,987 | 1,975 | 1,984 | 40,500 |
| 2025/07/23 | 1,940 | 1,972 | 1,934 | 1,967 | 60,900 |
| 2025/07/22 | 1,952 | 1,957 | 1,912 | 1,917 | 74,400 |
| 2025/07/18 | 1,966 | 1,975 | 1,951 | 1,951 | 28,300 |
| 2025/07/17 | 1,950 | 1,976 | 1,940 | 1,973 | 39,100 |
| 2025/07/16 | 1,984 | 1,984 | 1,950 | 1,957 | 41,000 |
| 2025/07/15 | 1,985 | 1,989 | 1,968 | 1,968 | 37,100 |
| 2025/07/14 | 1,980 | 1,997 | 1,973 | 1,980 | 47,700 |
| 2025/07/11 | 1,945 | 1,982 | 1,945 | 1,972 | 56,600 |
| 2025/07/10 | 1,955 | 1,955 | 1,935 | 1,938 | 52,900 |
| 2025/07/09 | 1,955 | 1,962 | 1,936 | 1,962 | 55,300 |
| 2025/07/08 | 1,958 | 1,958 | 1,932 | 1,948 | 67,700 |
| 2025/07/07 | 1,970 | 1,977 | 1,960 | 1,960 | 40,500 |
| 2025/07/04 | 1,999 | 2,013 | 1,962 | 1,965 | 58,200 |
| 2025/07/03 | 2,011 | 2,015 | 1,984 | 1,985 | 61,200 |
| 2025/07/02 | 2,025 | 2,030 | 2,008 | 2,015 | 32,300 |
| 2025/07/01 | 2,070 | 2,075 | 2,025 | 2,032 | 44,900 |
| 2025/06/30 | 2,126 | 2,127 | 2,080 | 2,080 | 48,400 |
| 2025/06/27 | 2,102 | 2,138 | 2,100 | 2,128 | 73,600 |
| 2025/06/26 | 2,179 | 2,180 | 2,127 | 2,135 | 115,100 |
| 2025/06/25 | 2,204 | 2,204 | 2,133 | 2,142 | 93,600 |
| 2025/06/24 | 2,210 | 2,217 | 2,191 | 2,192 | 38,700 |
| 2025/06/23 | 2,198 | 2,198 | 2,153 | 2,188 | 46,900 |
| 2025/06/20 | 2,232 | 2,252 | 2,205 | 2,207 | 46,300 |
| 2025/06/19 | 2,221 | 2,232 | 2,195 | 2,203 | 38,400 |
| 2025/06/18 | 2,200 | 2,227 | 2,200 | 2,220 | 52,600 |
| 2025/06/17 | 2,190 | 2,199 | 2,171 | 2,197 | 33,800 |
| 2025/06/16 | 2,150 | 2,188 | 2,141 | 2,186 | 63,700 |
| 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 |