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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,425 | 3,425 | 3,345 | 3,355 | 900 |
| 2024/07/25 | 3,355 | 3,355 | 3,355 | 3,355 | 400 |
| 2024/07/24 | 3,360 | 3,360 | 3,355 | 3,355 | 700 |
| 2024/07/23 | 3,355 | 3,355 | 3,355 | 3,355 | 300 |
| 2024/07/22 | 3,530 | 3,530 | 3,495 | 3,495 | 1,000 |
| 2024/07/18 | 3,530 | 3,530 | 3,530 | 3,530 | 200 |
| 2024/07/12 | 3,530 | 3,530 | 3,530 | 3,530 | 600 |
| 2024/07/11 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
| 2024/07/10 | 3,530 | 3,575 | 3,500 | 3,500 | 500 |
| 2024/07/09 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2024/07/08 | 3,535 | 3,580 | 3,530 | 3,580 | 600 |
| 2024/07/05 | 3,550 | 3,595 | 3,550 | 3,595 | 200 |
| 2024/07/03 | 3,510 | 3,550 | 3,510 | 3,550 | 900 |
| 2024/07/02 | 3,540 | 3,540 | 3,515 | 3,525 | 600 |
| 2024/07/01 | 3,555 | 3,560 | 3,545 | 3,560 | 1,000 |
| 2024/06/28 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/06/27 | 3,605 | 3,605 | 3,540 | 3,540 | 57,700 |
| 2024/06/26 | 3,770 | 3,770 | 3,675 | 3,675 | 5,200 |
| 2024/06/25 | 3,660 | 3,790 | 3,660 | 3,765 | 1,400 |
| 2024/06/24 | 3,700 | 3,700 | 3,590 | 3,615 | 2,400 |
| 2024/06/21 | 3,705 | 3,705 | 3,700 | 3,700 | 200 |
| 2024/06/20 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2024/06/17 | 3,755 | 3,760 | 3,710 | 3,760 | 800 |
| 2024/06/14 | 3,755 | 3,755 | 3,720 | 3,735 | 600 |
| 2024/06/13 | 3,760 | 3,765 | 3,755 | 3,755 | 700 |
| 2024/06/11 | 3,800 | 3,810 | 3,800 | 3,810 | 300 |
| 2024/06/10 | 3,810 | 3,810 | 3,790 | 3,800 | 700 |
| 2024/06/07 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2024/06/06 | 3,820 | 3,825 | 3,810 | 3,810 | 700 |
| 2024/06/05 | 3,760 | 3,820 | 3,760 | 3,820 | 300 |
| 2024/06/04 | 3,770 | 3,775 | 3,770 | 3,770 | 400 |
| 2024/06/03 | 3,820 | 3,820 | 3,770 | 3,770 | 800 |
| 2024/05/31 | 3,765 | 3,810 | 3,765 | 3,765 | 800 |
| 2024/05/30 | 3,825 | 3,825 | 3,760 | 3,760 | 600 |
| 2024/05/29 | 3,935 | 3,935 | 3,755 | 3,755 | 1,000 |
| 2024/05/27 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2024/05/23 | 3,965 | 3,965 | 3,965 | 3,965 | 200 |
| 2024/05/22 | 3,945 | 3,960 | 3,920 | 3,920 | 400 |
| 2024/05/20 | 3,905 | 3,965 | 3,905 | 3,965 | 600 |
| 2024/05/16 | 3,910 | 3,975 | 3,910 | 3,975 | 300 |
| 2024/05/15 | 4,100 | 4,100 | 3,975 | 3,990 | 500 |
| 2024/05/14 | 3,900 | 4,000 | 3,900 | 4,000 | 500 |
| 2024/05/13 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/05/10 | 3,870 | 3,870 | 3,830 | 3,830 | 300 |
| 2024/05/09 | 3,925 | 3,940 | 3,925 | 3,940 | 200 |
| 2024/05/08 | 3,910 | 3,940 | 3,910 | 3,940 | 200 |
| 2024/05/07 | 3,825 | 3,900 | 3,825 | 3,900 | 700 |
| 2024/05/01 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2024/04/26 | 3,805 | 3,825 | 3,775 | 3,775 | 700 |
| 2024/04/25 | 3,770 | 3,800 | 3,770 | 3,800 | 400 |
| 2024/04/24 | 3,685 | 3,740 | 3,675 | 3,740 | 300 |
| 2024/04/23 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2024/04/19 | 3,770 | 3,770 | 3,680 | 3,680 | 1,300 |
| 2024/04/18 | 3,785 | 3,785 | 3,785 | 3,785 | 200 |
| 2024/04/17 | 3,850 | 3,880 | 3,810 | 3,810 | 300 |
| 2024/04/16 | 3,825 | 3,830 | 3,825 | 3,830 | 200 |
| 2024/04/12 | 3,770 | 3,830 | 3,770 | 3,830 | 500 |
| 2024/04/10 | 3,785 | 3,825 | 3,780 | 3,825 | 500 |
| 2024/04/09 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2024/04/08 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2024/04/05 | 3,865 | 3,865 | 3,765 | 3,820 | 900 |
| 2024/04/04 | 3,900 | 3,900 | 3,845 | 3,845 | 200 |
| 2024/04/03 | 3,895 | 3,900 | 3,890 | 3,895 | 900 |
| 2024/04/02 | 3,920 | 3,920 | 3,855 | 3,895 | 800 |
| 2024/04/01 | 3,875 | 3,925 | 3,855 | 3,855 | 600 |
| 2024/03/29 | 3,940 | 3,940 | 3,885 | 3,885 | 700 |
| 2024/03/28 | 3,870 | 3,870 | 3,850 | 3,870 | 500 |
| 2024/03/27 | 3,940 | 3,975 | 3,935 | 3,975 | 1,400 |
| 2024/03/26 | 3,760 | 3,805 | 3,735 | 3,800 | 1,200 |
| 2024/03/25 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2024/03/22 | 3,700 | 3,770 | 3,700 | 3,770 | 300 |
| 2024/03/21 | 3,670 | 3,700 | 3,670 | 3,700 | 500 |
| 2024/03/19 | 3,585 | 3,640 | 3,585 | 3,640 | 400 |
| 2024/03/18 | 3,600 | 3,600 | 3,555 | 3,555 | 800 |
| 2024/03/12 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2024/03/11 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2024/03/08 | 3,470 | 3,520 | 3,470 | 3,520 | 900 |
| 2024/03/07 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
| 2024/03/06 | 3,410 | 3,415 | 3,410 | 3,415 | 400 |
| 2024/03/05 | 3,510 | 3,510 | 3,405 | 3,410 | 1,100 |
| 2024/03/04 | 3,585 | 3,610 | 3,505 | 3,510 | 900 |
| 2024/03/01 | 3,500 | 3,570 | 3,500 | 3,540 | 700 |
| 2024/02/29 | 3,400 | 3,455 | 3,400 | 3,455 | 2,000 |
| 2024/02/28 | 3,430 | 3,430 | 3,430 | 3,430 | 300 |
| 2024/02/26 | 3,390 | 3,465 | 3,390 | 3,465 | 1,300 |
| 2024/02/22 | 3,300 | 3,475 | 3,300 | 3,460 | 3,200 |
| 2024/02/21 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2024/02/20 | 3,300 | 3,340 | 3,300 | 3,300 | 600 |
| 2024/02/19 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2024/02/16 | 3,330 | 3,375 | 3,330 | 3,345 | 1,400 |
| 2024/02/15 | 3,370 | 3,370 | 3,365 | 3,365 | 300 |
| 2024/02/14 | 3,365 | 3,365 | 3,365 | 3,365 | 200 |
| 2024/02/13 | 3,240 | 3,400 | 3,240 | 3,400 | 1,000 |
| 2024/02/09 | 3,085 | 3,220 | 3,085 | 3,215 | 1,000 |
| 2024/02/08 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
| 2024/02/07 | 3,035 | 3,035 | 3,035 | 3,035 | 200 |
| 2024/02/06 | 3,070 | 3,095 | 3,070 | 3,085 | 300 |
| 2024/02/05 | 3,080 | 3,115 | 3,065 | 3,065 | 1,200 |
| 2024/02/02 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2024/02/01 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2024/01/31 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2024/01/30 | 3,030 | 3,030 | 2,993 | 3,000 | 1,000 |
| 2024/01/29 | 3,030 | 3,040 | 3,000 | 3,040 | 1,600 |
| 2024/01/26 | 3,035 | 3,035 | 3,030 | 3,035 | 400 |
| 2024/01/25 | 3,005 | 3,005 | 3,005 | 3,005 | 300 |
| 2024/01/24 | 2,975 | 2,980 | 2,975 | 2,980 | 900 |
| 2024/01/22 | 2,970 | 2,970 | 2,970 | 2,970 | 300 |
| 2024/01/18 | 3,000 | 3,005 | 3,000 | 3,005 | 300 |
| 2024/01/17 | 2,969 | 3,000 | 2,969 | 3,000 | 300 |
| 2024/01/16 | 2,968 | 2,969 | 2,968 | 2,969 | 700 |
| 2024/01/15 | 3,025 | 3,030 | 2,960 | 3,030 | 1,500 |
| 2024/01/12 | 2,980 | 2,980 | 2,976 | 2,976 | 500 |
| 2024/01/11 | 3,010 | 3,050 | 3,010 | 3,050 | 200 |
| 2024/01/10 | 3,000 | 3,020 | 2,960 | 2,960 | 1,400 |
| 2024/01/09 | 2,990 | 2,999 | 2,990 | 2,999 | 600 |
| 2024/01/05 | 2,989 | 2,990 | 2,989 | 2,990 | 200 |
| 2024/01/04 | 2,999 | 2,999 | 2,956 | 2,956 | 500 |
| 2023/12/29 | 2,999 | 2,999 | 2,999 | 2,999 | 200 |
| 2023/12/28 | 3,010 | 3,010 | 2,930 | 2,930 | 700 |
| 2023/12/26 | 3,035 | 3,050 | 3,035 | 3,050 | 200 |
| 2023/12/25 | 3,075 | 3,075 | 3,035 | 3,035 | 300 |
| 2023/12/22 | 3,000 | 3,000 | 2,951 | 2,951 | 300 |
| 2023/12/21 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2023/12/20 | 2,925 | 2,997 | 2,912 | 2,997 | 500 |
| 2023/12/19 | 2,899 | 2,900 | 2,899 | 2,900 | 500 |
| 2023/12/15 | 2,879 | 2,879 | 2,879 | 2,879 | 100 |
| 2023/12/14 | 2,855 | 2,855 | 2,843 | 2,843 | 300 |
| 2023/12/12 | 2,846 | 2,897 | 2,846 | 2,897 | 400 |
| 2023/12/04 | 2,899 | 2,899 | 2,849 | 2,849 | 200 |
| 2023/11/30 | 2,899 | 2,899 | 2,899 | 2,899 | 200 |
| 2023/11/27 | 2,899 | 2,899 | 2,899 | 2,899 | 500 |
| 2023/11/22 | 2,813 | 2,814 | 2,813 | 2,814 | 200 |
| 2023/11/20 | 2,802 | 2,802 | 2,802 | 2,802 | 300 |
| 2023/11/17 | 2,807 | 2,807 | 2,807 | 2,807 | 200 |
| 2023/11/16 | 2,855 | 2,855 | 2,820 | 2,820 | 500 |
| 2023/11/15 | 2,872 | 2,872 | 2,872 | 2,872 | 100 |
| 2023/11/13 | 2,929 | 2,929 | 2,872 | 2,872 | 700 |
| 2023/11/10 | 2,932 | 2,932 | 2,930 | 2,930 | 700 |
| 2023/11/09 | 2,933 | 2,935 | 2,933 | 2,935 | 200 |
| 2023/11/08 | 2,940 | 2,979 | 2,940 | 2,979 | 400 |
| 2023/11/07 | 2,931 | 2,931 | 2,931 | 2,931 | 100 |
| 2023/11/06 | 2,930 | 2,930 | 2,930 | 2,930 | 500 |
| 2023/11/02 | 2,930 | 2,930 | 2,930 | 2,930 | 200 |
| 2023/11/01 | 2,947 | 2,947 | 2,880 | 2,930 | 900 |
| 2023/10/30 | 2,997 | 2,997 | 2,997 | 2,997 | 100 |
| 2023/10/27 | 2,999 | 2,999 | 2,999 | 2,999 | 200 |
| 2023/10/26 | 2,884 | 2,910 | 2,884 | 2,910 | 400 |
| 2023/10/25 | 2,930 | 2,930 | 2,884 | 2,884 | 400 |
| 2023/10/24 | 2,939 | 2,939 | 2,930 | 2,930 | 500 |
| 2023/10/23 | 2,885 | 2,946 | 2,872 | 2,946 | 400 |
| 2023/10/19 | 2,860 | 2,860 | 2,840 | 2,840 | 400 |
| 2023/10/17 | 2,867 | 2,867 | 2,867 | 2,867 | 500 |
| 2023/10/16 | 2,895 | 2,895 | 2,867 | 2,867 | 300 |
| 2023/10/12 | 2,895 | 2,895 | 2,895 | 2,895 | 200 |
| 2023/10/11 | 2,876 | 2,876 | 2,876 | 2,876 | 100 |
| 2023/10/10 | 2,830 | 2,830 | 2,830 | 2,830 | 200 |
| 2023/10/06 | 2,800 | 2,828 | 2,786 | 2,828 | 1,000 |
| 2023/10/05 | 2,800 | 2,849 | 2,780 | 2,785 | 1,200 |
| 2023/10/03 | 2,936 | 2,936 | 2,850 | 2,850 | 1,000 |
| 2023/10/02 | 2,936 | 2,967 | 2,936 | 2,936 | 400 |
| 2023/09/29 | 2,969 | 2,969 | 2,968 | 2,968 | 200 |
| 2023/09/28 | 2,990 | 3,110 | 2,990 | 2,991 | 500 |
| 2023/09/27 | 3,020 | 3,020 | 2,991 | 2,991 | 700 |
| 2023/09/26 | 3,020 | 3,020 | 3,020 | 3,020 | 200 |
| 2023/09/25 | 3,020 | 3,040 | 2,998 | 3,025 | 3,300 |
| 2023/09/22 | 2,968 | 2,968 | 2,953 | 2,968 | 600 |
| 2023/09/21 | 2,853 | 2,965 | 2,853 | 2,965 | 1,700 |
| 2023/09/20 | 2,860 | 2,862 | 2,860 | 2,862 | 200 |
| 2023/09/19 | 2,843 | 2,872 | 2,843 | 2,852 | 900 |
| 2023/09/15 | 2,836 | 2,838 | 2,816 | 2,818 | 800 |
| 2023/09/13 | 2,773 | 2,786 | 2,773 | 2,786 | 200 |
| 2023/09/12 | 2,844 | 2,844 | 2,844 | 2,844 | 200 |
| 2023/09/11 | 2,813 | 2,863 | 2,813 | 2,844 | 300 |
| 2023/09/07 | 2,766 | 2,766 | 2,763 | 2,763 | 200 |
| 2023/09/06 | 2,735 | 2,750 | 2,735 | 2,750 | 800 |
| 2023/09/04 | 2,718 | 2,750 | 2,706 | 2,750 | 900 |
| 2023/08/31 | 2,734 | 2,749 | 2,702 | 2,702 | 2,500 |
| 2023/08/30 | 2,673 | 2,750 | 2,673 | 2,707 | 1,700 |
| 2023/08/29 | 2,664 | 2,680 | 2,664 | 2,677 | 400 |
| 2023/08/28 | 2,662 | 2,675 | 2,655 | 2,675 | 800 |
| 2023/08/25 | 2,677 | 2,677 | 2,662 | 2,662 | 400 |
| 2023/08/24 | 2,643 | 2,653 | 2,643 | 2,653 | 300 |
| 2023/08/22 | 2,648 | 2,648 | 2,645 | 2,645 | 400 |
| 2023/08/21 | 2,637 | 2,677 | 2,637 | 2,648 | 600 |
| 2023/08/18 | 2,655 | 2,696 | 2,655 | 2,689 | 500 |
| 2023/08/17 | 2,675 | 2,687 | 2,675 | 2,687 | 600 |
| 2023/08/16 | 2,711 | 2,715 | 2,704 | 2,704 | 1,100 |
| 2023/08/15 | 2,696 | 2,711 | 2,696 | 2,711 | 900 |
| 2023/08/14 | 2,620 | 2,696 | 2,620 | 2,696 | 4,000 |
| 2023/08/10 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
| 2023/08/09 | 2,583 | 2,583 | 2,583 | 2,583 | 200 |
| 2023/08/08 | 2,565 | 2,593 | 2,565 | 2,583 | 3,700 |
| 2023/08/07 | 2,479 | 2,527 | 2,479 | 2,527 | 1,100 |
| 2023/08/04 | 2,470 | 2,470 | 2,467 | 2,467 | 800 |
| 2023/08/03 | 2,475 | 2,475 | 2,475 | 2,475 | 100 |
| 2023/08/01 | 2,480 | 2,480 | 2,475 | 2,475 | 300 |
| 2023/07/31 | 2,498 | 2,498 | 2,467 | 2,467 | 200 |
| 2023/07/26 | 2,528 | 2,528 | 2,478 | 2,498 | 300 |
| 2023/07/25 | 2,528 | 2,528 | 2,528 | 2,528 | 200 |
| 2023/07/24 | 2,491 | 2,500 | 2,491 | 2,500 | 800 |