日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,590 1,590 1,550 1,550 200
2018/12/26 1,399 1,450 1,370 1,450 2,200
2018/12/25 1,458 1,458 1,369 1,369 9,000
2018/12/21 1,519 1,519 1,455 1,470 4,900
2018/12/20 1,521 1,523 1,491 1,519 9,000
2018/12/19 1,590 1,590 1,554 1,554 3,100
2018/12/18 1,611 1,611 1,590 1,590 1,800
2018/12/17 1,640 1,640 1,600 1,639 600
2018/12/14 1,630 1,640 1,630 1,640 800
2018/12/13 1,670 1,670 1,630 1,637 2,800
2018/12/12 1,630 1,680 1,630 1,680 1,500
2018/12/11 1,690 1,690 1,624 1,650 2,000
2018/12/10 1,661 1,697 1,661 1,664 3,500
2018/12/07 1,700 1,702 1,680 1,701 7,300
2018/12/06 1,740 1,740 1,700 1,700 4,600
2018/12/04 1,760 1,760 1,739 1,740 5,300
2018/12/03 1,744 1,768 1,744 1,760 900
2018/11/30 1,748 1,748 1,748 1,748 200
2018/11/29 1,726 1,768 1,726 1,768 900
2018/11/28 1,710 1,726 1,710 1,726 2,300
2018/11/27 1,691 1,710 1,690 1,710 1,200
2018/11/26 1,730 1,730 1,690 1,691 1,400
2018/11/22 1,690 1,690 1,675 1,690 3,000
2018/11/21 1,675 1,699 1,675 1,699 1,600
2018/11/20 1,700 1,710 1,690 1,700 1,700
2018/11/19 1,701 1,701 1,700 1,700 7,400
2018/11/16 1,700 1,705 1,686 1,700 4,200
2018/11/15 1,780 1,780 1,676 1,700 5,800
2018/11/14 1,850 1,850 1,800 1,800 4,600
2018/11/13 1,860 1,860 1,836 1,840 2,300
2018/11/12 1,940 1,940 1,940 1,940 200
2018/11/09 1,907 1,907 1,907 1,907 100
2018/11/08 1,979 1,979 1,903 1,903 1,400
2018/11/07 1,865 1,865 1,865 1,865 100
2018/11/06 1,860 1,909 1,860 1,866 700
2018/11/05 1,900 1,900 1,860 1,860 1,600
2018/11/02 1,840 1,850 1,838 1,838 1,500
2018/11/01 1,837 1,837 1,837 1,837 2,300
2018/10/31 1,912 1,912 1,831 1,834 1,500
2018/10/30 1,925 1,925 1,912 1,913 400
2018/10/29 1,960 1,960 1,960 1,960 100
2018/10/26 2,048 2,048 1,990 1,990 200
2018/10/25 2,048 2,048 2,030 2,030 400
2018/10/24 2,002 2,002 2,000 2,000 500
2018/10/23 2,000 2,000 2,000 2,000 200
2018/10/19 2,081 2,081 2,079 2,079 200
2018/10/18 2,080 2,080 2,030 2,030 200
2018/10/17 2,030 2,030 2,030 2,030 400
2018/10/16 2,029 2,030 2,029 2,030 200
2018/10/15 1,975 1,975 1,968 1,968 800
2018/10/12 1,966 1,975 1,966 1,975 500
2018/10/11 2,035 2,035 1,965 1,970 3,400
2018/10/10 2,028 2,035 2,028 2,035 4,300
2018/10/05 2,018 2,065 2,018 2,065 600
2018/10/04 2,021 2,021 2,017 2,017 700
2018/10/03 2,040 2,042 2,040 2,042 500
2018/10/02 2,006 2,039 2,006 2,039 300
2018/10/01 2,032 2,032 2,032 2,032 2,500
2018/09/28 2,030 2,030 2,030 2,030 1,100
2018/09/27 2,030 2,030 2,030 2,030 300
2018/09/26 2,052 2,053 2,042 2,042 1,400
2018/09/25 2,051 2,051 2,021 2,022 2,300
2018/09/21 2,019 2,019 2,019 2,019 1,500
2018/09/20 2,019 2,019 2,019 2,019 100
2018/09/19 2,044 2,044 2,019 2,019 200
2018/09/18 2,044 2,044 2,025 2,025 1,600
2018/09/14 2,136 2,136 2,021 2,044 2,500
2018/09/13 2,149 2,149 2,149 2,149 600
2018/09/12 2,149 2,149 2,149 2,149 100
2018/09/11 2,179 2,179 2,179 2,179 400
2018/09/10 2,179 2,179 2,179 2,179 200
2018/09/07 2,179 2,179 2,179 2,179 100
2018/09/06 2,150 2,176 2,150 2,176 300
2018/09/05 2,151 2,151 2,149 2,149 400
2018/09/04 2,220 2,220 2,220 2,220 100
2018/09/03 2,220 2,229 2,220 2,229 4,300
2018/08/30 2,221 2,221 2,220 2,220 400
2018/08/29 2,166 2,230 2,158 2,230 1,600
2018/08/28 2,158 2,158 2,158 2,158 100
2018/08/27 2,208 2,208 2,208 2,208 300
2018/08/23 2,162 2,209 2,162 2,209 600
2018/08/22 2,125 2,200 2,125 2,200 2,000
2018/08/21 2,110 2,122 2,110 2,122 1,000
2018/08/20 2,123 2,123 2,123 2,123 1,000
2018/08/17 2,072 2,078 2,065 2,078 13,100
2018/08/16 2,121 2,142 2,071 2,071 1,600
2018/08/15 2,139 2,139 2,068 2,068 1,400
2018/08/14 2,142 2,151 2,100 2,151 2,400
2018/08/13 2,020 2,200 2,020 2,140 16,100
2018/08/10 2,378 2,440 2,378 2,420 1,500
2018/08/09 2,377 2,377 2,377 2,377 400
2018/08/08 2,390 2,390 2,390 2,390 300
2018/08/07 2,391 2,391 2,391 2,391 200
2018/08/06 2,419 2,419 2,390 2,390 700
2018/08/03 2,403 2,403 2,400 2,400 1,000
2018/08/02 2,402 2,403 2,402 2,403 300
2018/08/01 2,418 2,418 2,402 2,402 800
2018/07/31 2,402 2,402 2,402 2,402 100
2018/07/30 2,419 2,419 2,402 2,402 200
2018/07/27 2,420 2,420 2,394 2,394 300
2018/07/26 2,425 2,425 2,391 2,391 600
2018/07/25 2,404 2,404 2,404 2,404 100
2018/07/24 2,424 2,424 2,403 2,403 200
2018/07/23 2,378 2,379 2,374 2,379 700
2018/07/20 2,409 2,409 2,408 2,408 400
2018/07/19 2,458 2,458 2,449 2,449 500
2018/07/18 2,411 2,424 2,406 2,406 800
2018/07/13 2,411 2,411 2,411 2,411 400
2018/07/12 2,392 2,412 2,392 2,412 300
2018/07/11 2,395 2,412 2,395 2,395 500
2018/07/10 2,405 2,406 2,390 2,390 500
2018/07/09 2,413 2,413 2,373 2,409 1,100
2018/07/06 2,396 2,419 2,396 2,415 500
2018/07/05 2,402 2,402 2,388 2,388 1,000
2018/07/04 2,488 2,488 2,451 2,451 300
2018/07/03 2,462 2,462 2,400 2,411 3,700
2018/07/02 2,466 2,467 2,464 2,464 1,600
2018/06/29 2,473 2,473 2,464 2,466 1,000
2018/06/28 2,486 2,486 2,473 2,473 800
2018/06/27 2,471 2,513 2,471 2,471 4,400
2018/06/26 2,512 2,580 2,509 2,580 6,400
2018/06/25 2,590 2,598 2,552 2,553 9,400
2018/06/22 2,601 2,601 2,586 2,590 3,200
2018/06/21 2,592 2,611 2,586 2,599 2,300
2018/06/20 2,618 2,618 2,613 2,613 600
2018/06/19 2,600 2,610 2,590 2,590 1,300
2018/06/18 2,590 2,646 2,590 2,600 3,700
2018/06/15 2,588 2,588 2,585 2,585 2,400
2018/06/14 2,592 2,592 2,590 2,591 1,100
2018/06/13 2,590 2,592 2,590 2,592 300
2018/06/12 2,586 2,588 2,586 2,588 400
2018/06/11 2,585 2,588 2,585 2,586 1,900
2018/06/08 2,583 2,590 2,583 2,583 900
2018/06/07 2,588 2,589 2,583 2,583 3,200
2018/06/06 2,588 2,588 2,582 2,582 900
2018/06/05 2,587 2,588 2,587 2,588 500
2018/06/04 2,583 2,592 2,581 2,581 5,500
2018/06/01 2,588 2,589 2,583 2,583 2,400
2018/05/31 2,583 2,583 2,583 2,583 1,600
2018/05/30 2,582 2,582 2,581 2,582 1,000
2018/05/29 2,600 2,600 2,582 2,582 2,200
2018/05/28 2,592 2,600 2,592 2,600 600
2018/05/25 2,599 2,599 2,580 2,581 5,400
2018/05/24 2,604 2,604 2,604 2,604 300
2018/05/23 2,586 2,605 2,580 2,581 3,700
2018/05/22 2,586 2,586 2,586 2,586 500
2018/05/21 2,588 2,588 2,581 2,581 300
2018/05/18 2,604 2,604 2,590 2,590 1,300
2018/05/17 2,624 2,624 2,604 2,604 200
2018/05/16 2,585 2,586 2,580 2,580 2,000
2018/05/15 2,581 2,600 2,581 2,586 1,100
2018/05/14 2,570 2,570 2,570 2,570 100
2018/05/11 2,555 2,556 2,555 2,556 700
2018/05/10 2,569 2,570 2,567 2,567 600
2018/05/09 2,560 2,569 2,560 2,569 300
2018/05/08 2,552 2,560 2,552 2,560 1,100
2018/05/07 2,554 2,578 2,554 2,578 1,200
2018/05/02 2,530 2,570 2,530 2,556 2,000
2018/05/01 2,515 2,522 2,502 2,522 1,300
2018/04/27 2,514 2,514 2,514 2,514 300
2018/04/26 2,510 2,510 2,510 2,510 500
2018/04/25 2,496 2,510 2,496 2,510 1,300
2018/04/24 2,494 2,494 2,494 2,494 100
2018/04/23 2,491 2,520 2,491 2,493 400
2018/04/17 2,490 2,490 2,490 2,490 200
2018/04/16 2,483 2,484 2,483 2,484 300
2018/04/13 2,500 2,500 2,485 2,485 900
2018/04/12 2,500 2,500 2,493 2,493 500
2018/04/11 2,524 2,524 2,500 2,500 200
2018/04/10 2,524 2,524 2,524 2,524 100
2018/04/09 2,488 2,524 2,488 2,524 500
2018/04/06 2,490 2,499 2,488 2,488 1,600
2018/04/05 2,501 2,501 2,500 2,500 500
2018/04/04 2,526 2,526 2,526 2,526 300
2018/04/03 2,500 2,500 2,500 2,500 400
2018/04/02 2,501 2,501 2,501 2,501 400
2018/03/30 2,525 2,527 2,475 2,486 1,300
2018/03/29 2,517 2,527 2,516 2,527 800
2018/03/28 2,471 2,471 2,471 2,471 100
2018/03/27 2,485 2,485 2,484 2,484 400
2018/03/26 2,490 2,490 2,490 2,490 400
2018/03/23 2,442 2,443 2,442 2,443 1,200
2018/03/22 2,454 2,458 2,454 2,458 500
2018/03/20 2,507 2,507 2,457 2,468 600
2018/03/19 2,505 2,533 2,505 2,520 1,300
2018/03/16 2,462 2,484 2,432 2,484 1,800
2018/03/15 2,450 2,450 2,450 2,450 400
2018/03/14 2,450 2,450 2,450 2,450 100
2018/03/12 2,467 2,467 2,433 2,437 600
2018/03/09 2,489 2,489 2,489 2,489 100
2018/03/08 2,440 2,440 2,439 2,439 200
2018/03/07 2,451 2,451 2,451 2,451 200
2018/03/02 2,463 2,469 2,463 2,469 400
2018/03/01 2,482 2,482 2,432 2,432 500
2018/02/26 2,435 2,451 2,435 2,451 2,200
2018/02/23 2,450 2,455 2,450 2,455 1,300
2018/02/22 2,450 2,450 2,425 2,425 500
2018/02/21 2,450 2,450 2,450 2,450 100
2018/02/20 2,439 2,444 2,407 2,444 900
2018/02/19 2,404 2,405 2,401 2,401 800
2018/02/16 2,401 2,401 2,400 2,401 1,000
2018/02/15 2,427 2,427 2,404 2,404 800
2018/02/14 2,430 2,430 2,426 2,426 700
2018/02/13 2,443 2,443 2,430 2,430 500
2018/02/09 2,426 2,426 2,404 2,408 900
2018/02/08 2,432 2,470 2,432 2,470 700
2018/02/07 2,496 2,496 2,437 2,439 1,700
2018/02/06 2,499 2,499 2,402 2,403 4,300
2018/02/05 2,582 2,604 2,524 2,589 2,600
2018/02/02 2,660 2,660 2,620 2,620 900
2018/02/01 2,654 2,660 2,654 2,660 400
2018/01/31 2,636 2,636 2,626 2,626 1,500
2018/01/30 2,647 2,647 2,635 2,636 500
2018/01/29 2,635 2,637 2,635 2,636 1,200
2018/01/26 2,650 2,650 2,611 2,650 900
2018/01/25 2,650 2,650 2,650 2,650 100
2018/01/24 2,648 2,650 2,627 2,650 700
2018/01/23 2,587 2,696 2,576 2,626 3,800
2018/01/22 2,623 2,623 2,595 2,595 1,300
2018/01/19 2,646 2,651 2,600 2,600 1,200
2018/01/18 2,640 2,640 2,596 2,596 800
2018/01/17 2,649 2,650 2,649 2,649 500
2018/01/16 2,634 2,645 2,634 2,644 400
2018/01/15 2,605 2,639 2,605 2,639 1,200
2018/01/12 2,633 2,633 2,604 2,604 1,000
2018/01/11 2,595 2,595 2,595 2,595 200
2018/01/10 2,599 2,599 2,580 2,594 1,100
2018/01/09 2,597 2,635 2,551 2,632 3,400
2018/01/05 2,529 2,550 2,491 2,526 2,700
2018/01/04 2,524 2,525 2,450 2,450 3,900

このページの先頭へ