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
2020/12/30 1,889 1,889 1,813 1,813 200
2020/12/29 1,850 1,875 1,850 1,875 400
2020/12/28 1,860 1,860 1,820 1,830 1,200
2020/12/25 1,860 1,860 1,825 1,825 300
2020/12/23 1,823 1,842 1,822 1,842 1,500
2020/12/22 1,849 1,849 1,827 1,827 1,000
2020/12/18 1,849 1,849 1,849 1,849 500
2020/12/17 1,850 1,875 1,850 1,875 500
2020/12/16 1,852 1,854 1,852 1,854 300
2020/12/10 1,846 1,849 1,846 1,849 400
2020/12/08 1,845 1,845 1,845 1,845 200
2020/12/07 1,851 1,864 1,846 1,846 900
2020/12/04 1,865 1,865 1,860 1,860 200
2020/12/03 1,860 1,860 1,860 1,860 200
2020/12/02 1,840 1,850 1,840 1,850 400
2020/11/30 1,842 1,842 1,825 1,825 300
2020/11/26 1,880 1,880 1,880 1,880 100
2020/11/25 1,840 1,840 1,840 1,840 200
2020/11/24 1,856 1,856 1,855 1,855 300
2020/11/19 1,856 1,856 1,856 1,856 100
2020/11/17 1,855 1,881 1,855 1,881 400
2020/11/16 1,888 1,888 1,880 1,880 300
2020/11/12 1,888 1,888 1,888 1,888 200
2020/11/11 1,874 1,918 1,874 1,918 400
2020/11/10 1,900 1,900 1,900 1,900 500
2020/11/09 1,880 1,919 1,880 1,900 700
2020/11/05 1,918 1,919 1,918 1,919 500
2020/10/26 1,931 1,934 1,900 1,934 900
2020/10/23 1,870 1,892 1,870 1,892 600
2020/10/22 1,857 1,870 1,857 1,870 200
2020/10/16 1,901 1,901 1,870 1,870 500
2020/10/15 1,910 1,910 1,910 1,910 300
2020/10/14 1,919 1,919 1,919 1,919 100
2020/10/13 1,881 1,881 1,881 1,881 200
2020/10/09 1,900 1,900 1,874 1,874 400
2020/10/08 1,894 1,894 1,894 1,894 400
2020/10/07 1,880 1,892 1,880 1,892 400
2020/10/06 1,860 1,905 1,860 1,905 300
2020/10/05 1,842 1,854 1,842 1,854 200
2020/10/02 1,854 1,856 1,851 1,851 500
2020/09/30 1,880 1,910 1,880 1,894 400
2020/09/29 1,880 1,880 1,880 1,880 200
2020/09/28 1,830 1,830 1,828 1,830 45,400
2020/09/25 1,812 1,852 1,812 1,830 500
2020/09/24 1,810 1,836 1,807 1,830 500
2020/09/23 1,860 1,860 1,837 1,840 900
2020/09/16 1,879 1,879 1,879 1,879 100
2020/09/14 1,846 1,856 1,846 1,850 1,800
2020/09/10 1,846 1,846 1,846 1,846 300
2020/09/09 1,871 1,871 1,855 1,855 900
2020/09/08 1,872 1,872 1,872 1,872 100
2020/09/07 1,880 1,881 1,871 1,871 700
2020/09/04 1,865 1,880 1,865 1,880 200
2020/09/03 1,877 1,877 1,865 1,865 500
2020/09/02 1,866 1,866 1,866 1,866 100
2020/09/01 1,866 1,866 1,866 1,866 100
2020/08/31 1,861 1,871 1,861 1,871 300
2020/08/28 1,861 1,861 1,861 1,861 100
2020/08/26 1,885 1,885 1,861 1,861 500
2020/08/25 1,892 1,892 1,865 1,865 8,500
2020/08/21 1,871 1,871 1,871 1,871 100
2020/08/20 1,870 1,870 1,853 1,856 3,200
2020/08/19 1,887 1,887 1,883 1,884 1,500
2020/08/17 1,872 1,887 1,872 1,887 200
2020/08/14 1,875 1,899 1,871 1,871 1,700
2020/08/13 1,857 1,888 1,850 1,870 3,300
2020/08/12 1,909 1,965 1,905 1,937 3,800
2020/08/11 1,907 1,908 1,890 1,891 1,400
2020/08/07 1,900 1,902 1,883 1,883 400
2020/08/06 1,885 1,900 1,871 1,875 1,300
2020/08/05 1,901 1,912 1,880 1,903 1,300
2020/08/04 1,927 1,927 1,912 1,912 300
2020/08/03 1,927 1,927 1,902 1,927 1,000
2020/07/31 1,920 1,957 1,902 1,929 1,000
2020/07/30 1,976 1,976 1,936 1,957 800
2020/07/29 1,985 1,985 1,910 1,954 2,900
2020/07/28 1,888 2,006 1,888 1,950 4,000
2020/07/27 1,870 1,870 1,849 1,867 2,300
2020/07/22 1,830 1,893 1,830 1,842 1,300
2020/07/21 1,844 1,844 1,822 1,830 500
2020/07/20 1,842 1,851 1,817 1,830 2,000
2020/07/17 1,855 1,856 1,828 1,828 1,000
2020/07/16 1,880 1,880 1,860 1,860 1,200
2020/07/15 1,880 1,880 1,880 1,880 700
2020/07/13 1,890 1,890 1,880 1,880 500
2020/07/09 1,953 1,953 1,890 1,915 1,100
2020/07/08 1,930 2,025 1,930 1,953 6,200
2020/07/07 1,835 1,900 1,813 1,900 1,900
2020/07/06 1,871 1,871 1,815 1,816 3,200
2020/07/03 1,871 1,871 1,871 1,871 400
2020/07/01 1,882 1,899 1,881 1,897 800
2020/06/30 1,930 1,930 1,882 1,882 1,000
2020/06/29 1,955 1,990 1,893 1,927 4,300
2020/06/26 1,994 2,098 1,994 2,051 5,000
2020/06/25 1,952 1,994 1,952 1,994 1,800
2020/06/24 2,094 2,094 2,003 2,028 2,900
2020/06/23 2,145 2,145 2,093 2,093 1,600
2020/06/22 2,090 2,095 2,087 2,095 600
2020/06/19 2,050 2,090 2,050 2,085 600
2020/06/17 2,050 2,050 2,050 2,050 200
2020/06/16 2,069 2,083 2,008 2,083 2,400
2020/06/15 2,020 2,050 2,019 2,050 1,500
2020/06/12 1,988 2,019 1,960 2,019 4,500
2020/06/11 1,943 1,979 1,930 1,979 1,400
2020/06/10 1,940 1,940 1,931 1,931 400
2020/06/09 1,947 1,960 1,947 1,960 300
2020/06/08 1,950 1,958 1,950 1,950 400
2020/06/05 1,961 1,961 1,910 1,947 1,300
2020/06/04 1,950 1,985 1,950 1,985 400
2020/06/03 1,947 1,985 1,945 1,985 600
2020/06/02 1,949 1,951 1,913 1,945 2,400
2020/06/01 1,850 1,928 1,850 1,928 2,200
2020/05/29 1,790 1,790 1,790 1,790 1,000
2020/05/28 1,740 1,776 1,740 1,765 800
2020/05/27 1,690 1,713 1,690 1,711 1,100
2020/05/26 1,686 1,739 1,686 1,739 400
2020/05/25 1,710 1,790 1,700 1,708 1,200
2020/05/22 1,668 1,668 1,668 1,668 1,000
2020/05/19 1,640 1,643 1,640 1,643 300
2020/05/14 1,658 1,683 1,658 1,680 400
2020/05/12 1,680 1,680 1,610 1,655 1,500
2020/05/11 1,645 1,645 1,639 1,640 800
2020/05/08 1,508 1,565 1,504 1,565 1,100
2020/05/07 1,548 1,548 1,548 1,548 200
2020/05/01 1,490 1,490 1,490 1,490 100
2020/04/30 1,500 1,510 1,500 1,507 400
2020/04/28 1,489 1,489 1,489 1,489 100
2020/04/27 1,487 1,487 1,483 1,483 500
2020/04/24 1,450 1,450 1,450 1,450 300
2020/04/23 1,450 1,450 1,450 1,450 100
2020/04/20 1,488 1,488 1,488 1,488 200
2020/04/17 1,479 1,479 1,470 1,470 400
2020/04/16 1,400 1,474 1,400 1,474 500
2020/04/15 1,474 1,474 1,474 1,474 100
2020/04/14 1,415 1,415 1,414 1,414 300
2020/04/10 1,415 1,415 1,391 1,393 1,000
2020/04/08 1,430 1,443 1,428 1,428 800
2020/04/03 1,420 1,420 1,420 1,420 400
2020/04/01 1,475 1,475 1,475 1,475 200
2020/03/31 1,482 1,500 1,475 1,475 500
2020/03/30 1,525 1,525 1,520 1,520 400
2020/03/27 1,570 1,570 1,501 1,525 1,000
2020/03/26 1,540 1,585 1,540 1,585 600
2020/03/25 1,496 1,500 1,496 1,500 200
2020/03/24 1,350 1,470 1,350 1,466 5,300
2020/03/23 1,290 1,290 1,290 1,290 1,000
2020/03/17 1,290 1,291 1,275 1,290 1,300
2020/03/16 1,290 1,294 1,290 1,294 500
2020/03/13 1,300 1,300 1,250 1,290 1,300
2020/03/12 1,473 1,490 1,441 1,441 800
2020/03/10 1,563 1,563 1,450 1,483 2,900
2020/03/09 1,625 1,625 1,570 1,570 700
2020/03/03 1,650 1,650 1,650 1,650 100
2020/03/02 1,620 1,620 1,620 1,620 400
2020/02/28 1,722 1,722 1,646 1,646 1,400
2020/02/27 1,833 1,833 1,762 1,762 1,400
2020/02/26 1,889 1,890 1,889 1,890 700
2020/02/25 1,855 1,855 1,855 1,855 700
2020/02/20 1,855 1,855 1,855 1,855 200
2020/02/19 1,850 1,852 1,850 1,852 300
2020/02/17 1,880 1,880 1,845 1,845 700
2020/02/14 1,851 1,880 1,850 1,880 2,200
2020/02/13 1,881 1,882 1,851 1,851 1,900
2020/02/12 1,928 1,928 1,875 1,877 2,400
2020/02/10 1,849 1,868 1,833 1,849 600
2020/02/07 1,840 1,840 1,835 1,835 300
2020/02/06 1,850 1,850 1,849 1,849 200
2020/02/05 1,865 1,865 1,864 1,865 700
2020/02/04 1,836 1,843 1,836 1,843 300
2020/01/30 1,876 1,876 1,836 1,836 400
2020/01/29 1,875 1,899 1,875 1,876 1,000
2020/01/28 1,871 1,902 1,871 1,875 900
2020/01/27 1,889 1,889 1,844 1,871 1,100
2020/01/24 1,889 1,889 1,889 1,889 400
2020/01/23 1,857 1,889 1,857 1,889 400
2020/01/22 1,854 1,854 1,852 1,852 200
2020/01/21 1,830 1,852 1,830 1,852 400
2020/01/20 1,831 1,831 1,831 1,831 100
2020/01/17 1,831 1,831 1,831 1,831 200
2020/01/15 1,826 1,826 1,823 1,823 300
2020/01/14 1,860 1,860 1,851 1,851 700
2020/01/10 1,860 1,860 1,860 1,860 100
2020/01/09 1,901 1,901 1,855 1,870 1,100
2020/01/08 1,901 1,901 1,896 1,901 800
2020/01/06 1,870 1,901 1,870 1,901 800

このページの先頭へ