高見澤(5283)の株価時系列情報
高見澤(5283)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 3,145 | 3,190 | 3,145 | 3,190 | 1,700 |
| 2025/08/04 | 3,115 | 3,140 | 3,115 | 3,140 | 1,400 |
| 2025/08/01 | 3,130 | 3,165 | 3,130 | 3,165 | 400 |
| 2025/07/31 | 3,185 | 3,185 | 3,140 | 3,140 | 300 |
| 2025/07/30 | 3,155 | 3,225 | 3,140 | 3,200 | 900 |
| 2025/07/29 | 3,145 | 3,160 | 3,145 | 3,155 | 500 |
| 2025/07/28 | 3,140 | 3,145 | 3,140 | 3,145 | 200 |
| 2025/07/25 | 3,110 | 3,110 | 3,110 | 3,110 | 400 |
| 2025/07/24 | 3,075 | 3,140 | 3,075 | 3,115 | 1,500 |
| 2025/07/23 | 3,100 | 3,100 | 3,080 | 3,080 | 600 |
| 2025/07/18 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 2025/07/17 | 3,075 | 3,095 | 3,075 | 3,095 | 2,600 |
| 2025/07/16 | 3,095 | 3,095 | 3,075 | 3,075 | 400 |
| 2025/07/14 | 3,075 | 3,120 | 3,075 | 3,110 | 1,500 |
| 2025/07/11 | 3,075 | 3,075 | 3,075 | 3,075 | 1,300 |
| 2025/07/10 | 3,070 | 3,105 | 3,065 | 3,080 | 1,200 |
| 2025/07/09 | 3,065 | 3,100 | 3,065 | 3,100 | 700 |
| 2025/07/07 | 3,065 | 3,065 | 3,065 | 3,065 | 300 |
| 2025/07/03 | 3,070 | 3,100 | 3,070 | 3,070 | 800 |
| 2025/07/02 | 3,060 | 3,105 | 3,060 | 3,070 | 2,100 |
| 2025/07/01 | 3,080 | 3,105 | 3,080 | 3,095 | 1,300 |
| 2025/06/30 | 3,070 | 3,130 | 3,070 | 3,130 | 500 |
| 2025/06/27 | 3,150 | 3,205 | 3,070 | 3,070 | 62,500 |
| 2025/06/26 | 3,220 | 3,320 | 3,220 | 3,220 | 3,100 |
| 2025/06/25 | 3,185 | 3,215 | 3,185 | 3,205 | 1,800 |
| 2025/06/24 | 3,185 | 3,220 | 3,180 | 3,180 | 1,000 |
| 2025/06/23 | 3,170 | 3,175 | 3,165 | 3,175 | 1,100 |
| 2025/06/20 | 3,185 | 3,190 | 3,185 | 3,185 | 700 |
| 2025/06/19 | 3,190 | 3,200 | 3,180 | 3,185 | 800 |
| 2025/06/18 | 3,175 | 3,190 | 3,175 | 3,190 | 500 |
| 2025/06/17 | 3,160 | 3,190 | 3,160 | 3,190 | 400 |
| 2025/06/16 | 3,200 | 3,210 | 3,200 | 3,210 | 300 |
| 2025/06/13 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2025/06/12 | 3,195 | 3,200 | 3,190 | 3,200 | 600 |
| 2025/06/11 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2025/06/10 | 3,180 | 3,180 | 3,180 | 3,180 | 200 |
| 2025/06/09 | 3,200 | 3,210 | 3,200 | 3,210 | 400 |
| 2025/06/06 | 3,165 | 3,190 | 3,165 | 3,185 | 900 |
| 2025/06/05 | 3,170 | 3,170 | 3,165 | 3,165 | 300 |
| 2025/06/04 | 3,130 | 3,185 | 3,130 | 3,185 | 1,700 |
| 2025/06/03 | 3,135 | 3,135 | 3,120 | 3,120 | 700 |
| 2025/06/02 | 3,115 | 3,135 | 3,105 | 3,135 | 1,400 |
| 2025/05/30 | 3,155 | 3,155 | 3,130 | 3,145 | 1,100 |
| 2025/05/29 | 3,145 | 3,160 | 3,145 | 3,160 | 300 |
| 2025/05/27 | 3,170 | 3,175 | 3,170 | 3,175 | 400 |
| 2025/05/26 | 3,185 | 3,185 | 3,140 | 3,140 | 900 |
| 2025/05/23 | 3,125 | 3,190 | 3,125 | 3,190 | 1,400 |
| 2025/05/22 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2025/05/15 | 3,190 | 3,220 | 3,190 | 3,220 | 400 |
| 2025/05/14 | 3,180 | 3,185 | 3,180 | 3,185 | 200 |
| 2025/05/13 | 3,165 | 3,185 | 3,165 | 3,180 | 2,300 |
| 2025/05/12 | 3,110 | 3,140 | 3,110 | 3,130 | 1,000 |
| 2025/05/09 | 3,150 | 3,150 | 3,125 | 3,125 | 700 |
| 2025/05/08 | 3,160 | 3,185 | 3,125 | 3,125 | 400 |
| 2025/05/07 | 3,125 | 3,165 | 3,125 | 3,165 | 300 |
| 2025/05/02 | 3,130 | 3,130 | 3,125 | 3,125 | 900 |
| 2025/05/01 | 3,220 | 3,395 | 3,130 | 3,130 | 11,100 |
| 2025/04/30 | 3,295 | 3,480 | 3,155 | 3,205 | 32,900 |
| 2025/04/28 | 3,240 | 3,375 | 3,100 | 3,335 | 9,600 |
| 2025/04/25 | 3,145 | 3,200 | 3,145 | 3,200 | 900 |
| 2025/04/24 | 3,155 | 3,165 | 3,150 | 3,150 | 600 |
| 2025/04/23 | 3,210 | 3,210 | 3,105 | 3,145 | 2,200 |
| 2025/04/22 | 3,110 | 3,290 | 3,110 | 3,210 | 3,800 |
| 2025/04/21 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2025/04/18 | 3,075 | 3,105 | 3,075 | 3,105 | 500 |
| 2025/04/16 | 3,085 | 3,135 | 3,085 | 3,135 | 400 |
| 2025/04/15 | 3,155 | 3,200 | 3,085 | 3,085 | 900 |
| 2025/04/14 | 3,095 | 3,155 | 3,095 | 3,155 | 1,300 |
| 2025/04/11 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2025/04/10 | 3,070 | 3,070 | 3,040 | 3,040 | 300 |
| 2025/04/09 | 2,930 | 3,000 | 2,895 | 3,000 | 600 |
| 2025/04/08 | 2,833 | 3,000 | 2,833 | 3,000 | 600 |
| 2025/04/07 | 2,877 | 2,877 | 2,800 | 2,800 | 1,200 |
| 2025/04/04 | 3,135 | 3,135 | 3,015 | 3,015 | 2,300 |
| 2025/04/03 | 3,235 | 3,235 | 3,205 | 3,205 | 3,700 |
| 2025/04/02 | 3,260 | 3,260 | 3,250 | 3,250 | 200 |
| 2025/04/01 | 3,290 | 3,290 | 3,260 | 3,260 | 300 |
| 2025/03/31 | 3,350 | 3,350 | 3,290 | 3,290 | 1,700 |
| 2025/03/28 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2025/03/27 | 3,345 | 3,480 | 3,335 | 3,480 | 2,900 |
| 2025/03/26 | 3,330 | 3,330 | 3,275 | 3,330 | 1,000 |
| 2025/03/25 | 3,280 | 3,290 | 3,280 | 3,290 | 900 |
| 2025/03/24 | 3,220 | 3,280 | 3,220 | 3,280 | 1,100 |
| 2025/03/21 | 3,215 | 3,220 | 3,215 | 3,220 | 400 |
| 2025/03/19 | 3,205 | 3,210 | 3,205 | 3,210 | 400 |
| 2025/03/18 | 3,180 | 3,190 | 3,180 | 3,190 | 200 |
| 2025/03/17 | 3,190 | 3,190 | 3,180 | 3,180 | 400 |
| 2025/03/14 | 3,190 | 3,195 | 3,125 | 3,195 | 400 |
| 2025/03/13 | 3,180 | 3,185 | 3,175 | 3,185 | 300 |
| 2025/03/12 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2025/03/11 | 3,130 | 3,130 | 3,125 | 3,125 | 200 |
| 2025/03/10 | 3,135 | 3,135 | 3,125 | 3,125 | 200 |
| 2025/03/07 | 3,105 | 3,145 | 3,105 | 3,145 | 300 |
| 2025/03/06 | 3,125 | 3,125 | 3,125 | 3,125 | 200 |
| 2025/03/05 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2025/03/04 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 2025/03/03 | 3,130 | 3,170 | 3,130 | 3,145 | 500 |
| 2025/02/28 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2025/02/27 | 3,100 | 3,125 | 3,100 | 3,125 | 500 |
| 2025/02/26 | 3,125 | 3,125 | 3,100 | 3,100 | 400 |
| 2025/02/25 | 3,145 | 3,145 | 3,115 | 3,115 | 800 |
| 2025/02/21 | 3,135 | 3,150 | 3,135 | 3,150 | 300 |
| 2025/02/20 | 3,145 | 3,145 | 3,140 | 3,140 | 300 |
| 2025/02/19 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2025/02/18 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2025/02/17 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2025/02/14 | 3,090 | 3,100 | 3,080 | 3,100 | 600 |
| 2025/02/12 | 3,090 | 3,090 | 3,090 | 3,090 | 400 |
| 2025/02/10 | 3,130 | 3,175 | 3,080 | 3,080 | 1,300 |
| 2025/02/07 | 3,010 | 3,060 | 2,950 | 3,060 | 900 |
| 2025/02/06 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2025/02/05 | 3,030 | 3,030 | 3,030 | 3,030 | 500 |
| 2025/02/04 | 2,997 | 3,000 | 2,956 | 3,000 | 400 |
| 2025/02/03 | 2,973 | 2,973 | 2,973 | 2,973 | 100 |
| 2025/01/31 | 2,973 | 3,000 | 2,941 | 2,954 | 1,100 |
| 2025/01/29 | 2,920 | 2,952 | 2,920 | 2,929 | 600 |
| 2025/01/28 | 2,960 | 2,980 | 2,925 | 2,925 | 500 |
| 2025/01/27 | 2,950 | 2,950 | 2,950 | 2,950 | 500 |
| 2025/01/24 | 2,947 | 2,948 | 2,920 | 2,948 | 700 |
| 2025/01/23 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2025/01/22 | 2,874 | 2,874 | 2,874 | 2,874 | 100 |
| 2025/01/21 | 2,880 | 2,920 | 2,850 | 2,920 | 700 |
| 2025/01/20 | 2,860 | 2,886 | 2,836 | 2,836 | 500 |
| 2025/01/17 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 2025/01/16 | 2,825 | 2,828 | 2,825 | 2,828 | 200 |
| 2025/01/14 | 2,815 | 2,815 | 2,775 | 2,775 | 800 |
| 2025/01/10 | 2,828 | 2,828 | 2,828 | 2,828 | 200 |
| 2025/01/09 | 2,828 | 2,828 | 2,828 | 2,828 | 400 |
| 2025/01/08 | 2,885 | 2,885 | 2,850 | 2,851 | 300 |
| 2025/01/07 | 2,886 | 2,886 | 2,886 | 2,886 | 200 |
| 2025/01/06 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
| 2024/12/30 | 2,777 | 2,827 | 2,777 | 2,817 | 1,100 |
| 2024/12/27 | 2,776 | 2,778 | 2,776 | 2,777 | 2,200 |
| 2024/12/26 | 2,823 | 2,823 | 2,787 | 2,794 | 500 |
| 2024/12/25 | 2,798 | 2,811 | 2,785 | 2,785 | 1,500 |
| 2024/12/24 | 2,810 | 2,810 | 2,761 | 2,761 | 200 |
| 2024/12/23 | 2,811 | 2,811 | 2,800 | 2,811 | 1,000 |
| 2024/12/20 | 2,840 | 2,840 | 2,810 | 2,810 | 600 |
| 2024/12/19 | 2,826 | 2,830 | 2,826 | 2,830 | 300 |
| 2024/12/18 | 2,827 | 2,828 | 2,826 | 2,826 | 500 |
| 2024/12/17 | 2,845 | 2,845 | 2,835 | 2,835 | 700 |
| 2024/12/16 | 2,868 | 2,868 | 2,845 | 2,845 | 400 |
| 2024/12/12 | 2,819 | 2,819 | 2,818 | 2,818 | 300 |
| 2024/12/11 | 2,817 | 2,817 | 2,817 | 2,817 | 200 |
| 2024/12/10 | 2,817 | 2,817 | 2,816 | 2,816 | 500 |
| 2024/12/09 | 2,821 | 2,821 | 2,817 | 2,817 | 300 |
| 2024/12/06 | 2,821 | 2,821 | 2,821 | 2,821 | 200 |
| 2024/12/05 | 2,813 | 2,830 | 2,813 | 2,830 | 200 |
| 2024/12/04 | 2,823 | 2,823 | 2,823 | 2,823 | 100 |
| 2024/12/03 | 2,849 | 2,850 | 2,840 | 2,840 | 400 |
| 2024/12/02 | 2,888 | 2,888 | 2,838 | 2,838 | 200 |
| 2024/11/29 | 2,895 | 2,895 | 2,895 | 2,895 | 200 |
| 2024/11/28 | 2,890 | 2,890 | 2,802 | 2,852 | 400 |
| 2024/11/26 | 2,898 | 2,898 | 2,889 | 2,889 | 400 |
| 2024/11/25 | 2,895 | 2,899 | 2,895 | 2,899 | 600 |
| 2024/11/22 | 2,795 | 2,795 | 2,795 | 2,795 | 55,000 |
| 2024/11/21 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/11/20 | 2,800 | 2,800 | 2,780 | 2,800 | 500 |
| 2024/11/19 | 2,801 | 2,801 | 2,800 | 2,800 | 600 |
| 2024/11/18 | 2,780 | 2,780 | 2,780 | 2,780 | 200 |
| 2024/11/15 | 2,759 | 2,790 | 2,759 | 2,790 | 700 |
| 2024/11/14 | 2,747 | 2,747 | 2,747 | 2,747 | 1,700 |
| 2024/11/13 | 2,758 | 2,758 | 2,758 | 2,758 | 200 |
| 2024/11/12 | 2,750 | 2,750 | 2,736 | 2,740 | 500 |
| 2024/11/11 | 2,741 | 2,760 | 2,741 | 2,760 | 500 |
| 2024/11/08 | 2,756 | 2,756 | 2,756 | 2,756 | 100 |
| 2024/11/07 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 2024/11/06 | 2,792 | 2,792 | 2,762 | 2,762 | 300 |
| 2024/11/01 | 2,750 | 2,751 | 2,750 | 2,751 | 300 |
| 2024/10/31 | 2,780 | 2,780 | 2,750 | 2,750 | 400 |
| 2024/10/30 | 2,784 | 2,784 | 2,784 | 2,784 | 200 |
| 2024/10/29 | 2,755 | 2,833 | 2,755 | 2,833 | 600 |
| 2024/10/28 | 2,755 | 2,755 | 2,755 | 2,755 | 200 |
| 2024/10/25 | 2,773 | 2,773 | 2,755 | 2,755 | 900 |
| 2024/10/24 | 2,802 | 2,802 | 2,791 | 2,791 | 600 |
| 2024/10/23 | 2,802 | 2,842 | 2,801 | 2,842 | 1,400 |
| 2024/10/22 | 2,855 | 2,855 | 2,803 | 2,803 | 1,400 |
| 2024/10/21 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
| 2024/10/18 | 2,854 | 2,854 | 2,854 | 2,854 | 300 |
| 2024/10/17 | 2,852 | 2,854 | 2,852 | 2,854 | 300 |
| 2024/10/16 | 2,920 | 2,920 | 2,900 | 2,900 | 500 |
| 2024/10/15 | 2,912 | 2,923 | 2,912 | 2,923 | 1,500 |
| 2024/10/11 | 2,959 | 2,962 | 2,958 | 2,962 | 300 |
| 2024/10/10 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
| 2024/10/09 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
| 2024/10/08 | 2,999 | 2,999 | 2,960 | 2,960 | 200 |
| 2024/10/07 | 3,035 | 3,035 | 3,035 | 3,035 | 300 |
| 2024/10/04 | 2,999 | 3,045 | 2,955 | 3,000 | 1,100 |
| 2024/09/26 | 3,010 | 3,010 | 2,998 | 2,999 | 700 |
| 2024/09/25 | 2,999 | 3,000 | 2,968 | 2,999 | 1,000 |
| 2024/09/24 | 2,972 | 2,999 | 2,972 | 2,999 | 600 |
| 2024/09/20 | 2,900 | 2,972 | 2,900 | 2,972 | 700 |
| 2024/09/19 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2024/09/18 | 2,914 | 2,914 | 2,885 | 2,885 | 500 |
| 2024/09/17 | 2,851 | 2,901 | 2,851 | 2,899 | 500 |
| 2024/09/13 | 2,879 | 2,885 | 2,751 | 2,851 | 3,700 |
| 2024/09/12 | 2,926 | 2,926 | 2,876 | 2,902 | 800 |
| 2024/09/11 | 2,975 | 2,975 | 2,876 | 2,876 | 1,600 |
| 2024/09/10 | 2,970 | 3,020 | 2,970 | 2,980 | 500 |
| 2024/09/09 | 3,035 | 3,035 | 2,965 | 2,965 | 300 |