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
2019/12/30 1,874 1,898 1,874 1,898 800
2019/12/27 1,870 1,870 1,870 1,870 100
2019/12/26 1,869 1,869 1,869 1,869 400
2019/12/25 1,849 1,849 1,849 1,849 200
2019/12/24 1,842 1,849 1,842 1,849 200
2019/12/23 1,843 1,843 1,842 1,842 700
2019/12/19 1,839 1,863 1,839 1,842 400
2019/12/16 1,837 1,865 1,837 1,865 300
2019/12/13 1,874 1,882 1,840 1,875 2,700
2019/12/12 1,875 1,875 1,874 1,875 700
2019/12/11 1,874 1,874 1,873 1,873 500
2019/12/06 1,849 1,874 1,849 1,874 900
2019/12/04 1,841 1,841 1,841 1,841 100
2019/12/03 1,850 1,850 1,827 1,849 400
2019/12/02 1,850 1,850 1,850 1,850 400
2019/11/29 1,840 1,840 1,840 1,840 100
2019/11/26 1,875 1,875 1,850 1,850 300
2019/11/25 1,870 1,875 1,869 1,875 700
2019/11/22 1,844 1,844 1,844 1,844 100
2019/11/21 1,851 1,851 1,851 1,851 100
2019/11/20 1,830 1,830 1,830 1,830 200
2019/11/19 1,830 1,830 1,830 1,830 100
2019/11/18 1,816 1,828 1,816 1,828 500
2019/11/13 1,849 1,857 1,849 1,856 300
2019/11/12 1,850 1,855 1,850 1,855 200
2019/11/11 1,820 1,855 1,820 1,855 3,200
2019/11/08 1,811 1,811 1,803 1,803 200
2019/11/06 1,808 1,845 1,808 1,845 400
2019/11/05 1,826 1,826 1,821 1,821 400
2019/11/01 1,826 1,826 1,818 1,818 300
2019/10/31 1,840 1,854 1,825 1,854 600
2019/10/30 1,840 1,840 1,840 1,840 100
2019/10/29 1,819 1,828 1,819 1,828 300
2019/10/28 1,847 1,847 1,847 1,847 200
2019/10/25 1,867 1,867 1,811 1,811 800
2019/10/24 1,849 1,849 1,849 1,849 100
2019/10/21 1,826 1,830 1,826 1,830 500
2019/10/18 1,870 1,870 1,845 1,860 800
2019/10/16 1,870 1,913 1,870 1,870 3,000
2019/10/15 1,860 1,879 1,820 1,845 3,200
2019/10/11 1,700 1,700 1,700 1,700 200
2019/10/08 1,720 1,720 1,693 1,711 700
2019/10/02 1,724 1,724 1,714 1,714 600
2019/10/01 1,707 1,714 1,707 1,714 500
2019/09/30 1,703 1,710 1,703 1,707 700
2019/09/27 1,719 1,756 1,686 1,686 1,000
2019/09/26 1,718 1,718 1,718 1,718 100
2019/09/25 1,731 1,731 1,691 1,691 300
2019/09/24 1,691 1,691 1,691 1,691 1,000
2019/09/20 1,686 1,686 1,686 1,686 300
2019/09/19 1,673 1,686 1,673 1,686 600
2019/09/18 1,675 1,675 1,675 1,675 100
2019/09/17 1,656 1,662 1,656 1,662 400
2019/09/13 1,650 1,655 1,650 1,655 400
2019/09/12 1,643 1,655 1,643 1,655 300
2019/09/11 1,647 1,647 1,625 1,643 1,500
2019/09/10 1,650 1,650 1,650 1,650 300
2019/09/09 1,650 1,650 1,650 1,650 200
2019/09/04 1,647 1,647 1,647 1,647 100
2019/08/30 1,670 1,671 1,665 1,670 1,000
2019/08/29 1,655 1,670 1,655 1,670 200
2019/08/28 1,646 1,650 1,646 1,649 500
2019/08/27 1,669 1,669 1,643 1,643 400
2019/08/26 1,722 1,722 1,642 1,647 1,300
2019/08/23 1,642 1,642 1,642 1,642 200
2019/08/22 1,642 1,642 1,642 1,642 100
2019/08/20 1,628 1,628 1,628 1,628 200
2019/08/19 1,649 1,659 1,647 1,651 1,000
2019/08/16 1,649 1,649 1,649 1,649 100
2019/08/15 1,685 1,685 1,666 1,666 400
2019/08/09 1,638 1,685 1,638 1,685 1,000
2019/08/08 1,689 1,690 1,678 1,678 500
2019/08/07 1,690 1,690 1,690 1,690 200
2019/08/06 1,706 1,720 1,677 1,694 2,400
2019/08/05 1,706 1,706 1,672 1,672 400
2019/08/02 1,724 1,724 1,706 1,706 1,000
2019/07/30 1,722 1,724 1,722 1,724 300
2019/07/26 1,722 1,722 1,722 1,722 400
2019/07/25 1,773 1,773 1,733 1,743 500
2019/07/24 1,722 1,773 1,722 1,773 500
2019/07/19 1,721 1,721 1,721 1,721 100
2019/07/18 1,729 1,729 1,713 1,713 600
2019/07/17 1,771 1,771 1,753 1,753 400
2019/07/16 1,779 1,779 1,779 1,779 100
2019/07/12 1,727 1,779 1,727 1,779 400
2019/07/11 1,725 1,750 1,725 1,736 500
2019/07/09 1,725 1,725 1,725 1,725 100
2019/07/08 1,720 1,725 1,720 1,725 900
2019/07/05 1,732 1,764 1,732 1,740 700
2019/07/04 1,770 1,770 1,732 1,732 700
2019/07/03 1,780 1,780 1,731 1,731 600
2019/07/01 1,783 1,789 1,783 1,784 500
2019/06/28 1,788 1,806 1,780 1,806 300
2019/06/27 1,781 1,781 1,781 1,781 41,200
2019/06/26 1,756 1,812 1,750 1,781 4,600
2019/06/25 1,865 1,898 1,865 1,898 3,100
2019/06/24 1,879 1,879 1,865 1,865 1,100
2019/06/21 1,840 1,840 1,831 1,831 400
2019/06/20 1,860 1,888 1,850 1,850 1,500
2019/06/19 1,888 1,888 1,888 1,888 300
2019/06/18 1,859 1,859 1,834 1,834 600
2019/06/17 1,855 1,889 1,855 1,878 700
2019/06/14 1,855 1,855 1,855 1,855 200
2019/06/13 1,855 1,855 1,855 1,855 200
2019/06/12 1,831 1,831 1,831 1,831 100
2019/06/11 1,836 1,836 1,835 1,835 2,300
2019/06/10 1,821 1,821 1,821 1,821 200
2019/06/07 1,850 1,850 1,850 1,850 200
2019/06/05 1,887 1,887 1,850 1,850 300
2019/06/04 1,844 1,844 1,817 1,817 1,000
2019/06/03 1,924 1,928 1,922 1,924 1,300
2019/05/31 1,924 1,925 1,923 1,925 600
2019/05/30 1,926 1,926 1,925 1,925 400
2019/05/29 1,895 1,920 1,895 1,920 400
2019/05/28 1,879 1,890 1,879 1,890 1,000
2019/05/27 1,879 1,879 1,876 1,878 1,000
2019/05/24 1,855 1,855 1,781 1,821 500
2019/05/23 1,855 1,860 1,855 1,860 400
2019/05/22 1,850 1,863 1,850 1,863 500
2019/05/21 1,866 1,866 1,866 1,866 500
2019/05/20 1,830 1,830 1,830 1,830 100
2019/05/17 1,847 1,847 1,799 1,830 800
2019/05/16 1,738 1,898 1,738 1,802 1,400
2019/05/15 1,732 1,735 1,730 1,730 900
2019/05/14 1,801 1,801 1,760 1,760 1,000
2019/05/13 1,835 1,835 1,825 1,825 600
2019/05/10 1,909 1,909 1,841 1,876 800
2019/05/09 1,920 1,920 1,919 1,919 400
2019/05/08 1,944 1,944 1,920 1,920 400
2019/04/26 1,935 1,949 1,930 1,949 300
2019/04/25 1,947 1,947 1,906 1,906 500
2019/04/24 1,945 1,945 1,945 1,945 100
2019/04/23 1,920 1,927 1,920 1,927 500
2019/04/22 1,926 1,926 1,926 1,926 100
2019/04/19 1,925 1,926 1,924 1,926 400
2019/04/18 1,925 1,925 1,905 1,924 500
2019/04/17 1,939 1,939 1,939 1,939 200
2019/04/16 1,890 1,900 1,880 1,880 800
2019/04/15 1,938 1,938 1,920 1,930 800
2019/04/12 1,886 1,886 1,886 1,886 200
2019/04/10 1,927 1,927 1,887 1,926 400
2019/04/09 1,927 1,927 1,924 1,927 800
2019/04/05 1,925 1,925 1,924 1,924 400
2019/04/04 1,902 1,903 1,902 1,903 400
2019/04/03 1,881 1,904 1,881 1,904 300
2019/04/02 1,890 1,890 1,881 1,881 400
2019/04/01 1,930 1,930 1,930 1,930 900
2019/03/28 1,920 1,920 1,920 1,920 1,000
2019/03/27 1,920 1,920 1,920 1,920 500
2019/03/26 1,900 1,900 1,900 1,900 700
2019/03/25 1,875 1,875 1,875 1,875 600
2019/03/22 1,840 1,880 1,840 1,841 900
2019/03/18 1,860 1,880 1,840 1,840 400
2019/03/15 1,850 1,850 1,850 1,850 100
2019/03/14 1,843 1,843 1,843 1,843 100
2019/03/13 1,844 1,844 1,844 1,844 100
2019/03/12 1,866 1,866 1,866 1,866 100
2019/03/07 1,870 1,870 1,870 1,870 200
2019/03/06 1,879 1,879 1,879 1,879 200
2019/03/05 1,879 1,879 1,879 1,879 100
2019/03/04 1,888 1,899 1,868 1,868 400
2019/03/01 1,888 1,888 1,888 1,888 100
2019/02/28 1,882 1,882 1,876 1,876 600
2019/02/27 1,878 1,882 1,878 1,882 400
2019/02/26 1,940 1,940 1,939 1,939 300
2019/02/25 1,944 1,944 1,940 1,940 600
2019/02/22 1,889 1,889 1,889 1,889 100
2019/02/21 1,800 1,889 1,800 1,889 1,000
2019/02/19 1,777 1,796 1,777 1,796 300
2019/02/18 1,774 1,814 1,774 1,814 600
2019/02/15 1,785 1,785 1,770 1,784 900
2019/02/13 1,800 1,819 1,790 1,790 700
2019/02/12 1,788 1,788 1,780 1,780 800
2019/02/08 1,780 1,801 1,780 1,801 1,600
2019/02/07 1,741 1,774 1,738 1,774 800
2019/02/06 1,741 1,741 1,741 1,741 39,700
2019/02/05 1,741 1,741 1,741 1,741 100
2019/02/04 1,735 1,736 1,735 1,736 400
2019/02/01 1,700 1,701 1,700 1,701 500
2019/01/31 1,692 1,692 1,692 1,692 200
2019/01/28 1,692 1,692 1,692 1,692 200
2019/01/25 1,700 1,700 1,691 1,692 600
2019/01/24 1,720 1,720 1,720 1,720 200
2019/01/23 1,696 1,696 1,696 1,696 100
2019/01/21 1,671 1,671 1,671 1,671 200
2019/01/18 1,671 1,671 1,671 1,671 100
2019/01/17 1,669 1,670 1,646 1,670 700
2019/01/16 1,646 1,668 1,646 1,668 1,100
2019/01/15 1,644 1,645 1,644 1,645 300
2019/01/11 1,588 1,645 1,588 1,645 300
2019/01/09 1,579 1,579 1,578 1,578 300
2019/01/08 1,577 1,577 1,577 1,577 100
2019/01/07 1,550 1,631 1,550 1,631 700

このページの先頭へ