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
2021/12/28 2,047 2,047 2,011 2,016 600
2021/12/27 2,129 2,129 2,051 2,060 55,700
2021/12/24 2,020 2,052 2,006 2,052 400
2021/12/23 2,001 2,020 2,001 2,020 300
2021/12/22 2,001 2,001 2,001 2,001 100
2021/12/21 2,050 2,050 2,020 2,020 900
2021/12/20 2,130 2,130 1,997 2,050 5,500
2021/12/17 2,130 2,130 2,130 2,130 300
2021/12/16 2,141 2,141 2,141 2,141 500
2021/12/06 2,141 2,141 2,141 2,141 100
2021/12/03 2,091 2,141 2,091 2,141 300
2021/12/01 2,101 2,101 2,101 2,101 1,100
2021/11/29 2,101 2,101 2,101 2,101 200
2021/11/26 2,198 2,198 2,145 2,145 300
2021/11/25 2,204 2,204 2,137 2,171 700
2021/11/22 2,140 2,196 2,137 2,188 1,000
2021/11/19 2,140 2,140 2,140 2,140 100
2021/11/08 2,112 2,143 2,112 2,143 200
2021/11/04 2,110 2,128 2,110 2,128 300
2021/11/02 2,151 2,153 2,151 2,153 300
2021/10/29 2,178 2,178 2,178 2,178 200
2021/10/26 2,182 2,182 2,182 2,182 100
2021/10/25 2,207 2,207 2,157 2,182 1,100
2021/10/22 2,185 2,185 2,185 2,185 100
2021/10/20 2,171 2,171 2,171 2,171 100
2021/10/18 2,182 2,182 2,182 2,182 100
2021/10/14 2,228 2,228 2,197 2,199 400
2021/10/13 2,158 2,158 2,158 2,158 200
2021/10/12 2,165 2,168 2,160 2,160 900
2021/10/08 2,154 2,154 2,154 2,154 200
2021/10/07 2,154 2,154 2,154 2,154 100
2021/10/06 2,143 2,154 2,102 2,154 600
2021/10/05 2,187 2,193 2,187 2,193 200
2021/10/01 2,237 2,237 2,237 2,237 300
2021/09/28 2,237 2,237 2,237 2,237 200
2021/09/27 2,234 2,234 2,233 2,233 400
2021/09/24 2,235 2,235 2,235 2,235 100
2021/09/22 2,235 2,235 2,235 2,235 100
2021/09/21 2,248 2,248 2,248 2,248 200
2021/09/16 2,239 2,239 2,239 2,239 200
2021/09/15 2,190 2,190 2,190 2,190 200
2021/09/13 2,239 2,239 2,239 2,239 100
2021/09/09 2,240 2,240 2,240 2,240 2,000
2021/09/06 2,200 2,200 2,200 2,200 100
2021/09/01 2,210 2,210 2,171 2,171 300
2021/08/31 2,209 2,209 2,209 2,209 200
2021/08/30 2,158 2,192 2,158 2,192 300
2021/08/27 2,208 2,208 2,208 2,208 200
2021/08/26 2,208 2,208 2,208 2,208 200
2021/08/25 2,197 2,197 2,187 2,191 400
2021/08/24 2,121 2,192 2,120 2,192 1,200
2021/08/23 2,125 2,133 2,123 2,123 1,300
2021/08/20 2,154 2,154 2,154 2,154 200
2021/08/18 2,180 2,180 2,180 2,180 100
2021/08/17 2,188 2,209 2,188 2,188 500
2021/08/16 2,205 2,205 2,199 2,200 1,000
2021/08/13 2,305 2,305 2,200 2,205 6,300
2021/08/12 2,352 2,356 2,321 2,348 1,600
2021/08/11 2,355 2,379 2,350 2,360 1,800
2021/08/06 2,367 2,367 2,355 2,355 200
2021/08/05 2,355 2,355 2,355 2,355 100
2021/08/04 2,327 2,327 2,327 2,327 300
2021/08/03 2,322 2,322 2,322 2,322 200
2021/08/02 2,321 2,351 2,321 2,351 300
2021/07/30 2,352 2,393 2,350 2,350 500
2021/07/28 2,400 2,400 2,368 2,368 200
2021/07/27 2,360 2,402 2,360 2,402 400
2021/07/26 2,420 2,420 2,350 2,360 1,200
2021/07/21 2,352 2,370 2,352 2,370 400
2021/07/20 2,331 2,341 2,331 2,341 300
2021/07/19 2,399 2,399 2,370 2,370 400
2021/07/16 2,400 2,400 2,400 2,400 200
2021/07/14 2,411 2,424 2,411 2,411 300
2021/07/13 2,403 2,410 2,401 2,410 400
2021/07/12 2,405 2,405 2,405 2,405 400
2021/07/09 2,403 2,403 2,403 2,403 300
2021/07/08 2,405 2,405 2,405 2,405 300
2021/07/07 2,400 2,439 2,400 2,402 600
2021/07/06 2,425 2,425 2,416 2,416 300
2021/07/05 2,415 2,465 2,415 2,450 900
2021/07/02 2,405 2,445 2,405 2,420 600
2021/07/01 2,450 2,450 2,449 2,449 53,600
2021/06/30 2,415 2,452 2,415 2,450 300
2021/06/29 2,411 2,461 2,411 2,416 2,900
2021/06/28 2,456 2,535 2,455 2,535 3,400
2021/06/25 2,490 2,490 2,470 2,470 1,700
2021/06/24 2,498 2,498 2,485 2,490 1,300
2021/06/23 2,484 2,499 2,482 2,499 2,300
2021/06/22 2,508 2,510 2,508 2,510 700
2021/06/21 2,509 2,513 2,500 2,513 400
2021/06/18 2,503 2,510 2,495 2,495 700
2021/06/17 2,500 2,500 2,482 2,482 800
2021/06/16 2,500 2,500 2,479 2,496 600
2021/06/15 2,510 2,510 2,479 2,479 300
2021/06/14 2,490 2,504 2,474 2,504 600
2021/06/11 2,498 2,499 2,498 2,498 500
2021/06/10 2,515 2,515 2,511 2,511 300
2021/06/09 2,515 2,515 2,515 2,515 200
2021/06/07 2,491 2,520 2,491 2,520 400
2021/06/04 2,500 2,534 2,491 2,491 900
2021/06/03 2,536 2,536 2,515 2,515 400
2021/06/02 2,535 2,535 2,505 2,505 300
2021/06/01 2,513 2,528 2,513 2,528 400
2021/05/31 2,499 2,512 2,499 2,510 500
2021/05/28 2,481 2,499 2,481 2,499 300
2021/05/27 2,513 2,513 2,479 2,479 200
2021/05/26 2,518 2,518 2,495 2,495 600
2021/05/25 2,499 2,526 2,499 2,520 500
2021/05/21 2,473 2,473 2,473 2,473 100
2021/05/20 2,426 2,520 2,426 2,473 2,400
2021/05/19 2,381 2,413 2,381 2,409 500
2021/05/18 2,410 2,410 2,407 2,409 300
2021/05/17 2,432 2,432 2,432 2,432 200
2021/05/14 2,453 2,457 2,386 2,386 4,100
2021/05/13 2,509 2,509 2,472 2,496 700
2021/05/12 2,585 2,585 2,456 2,490 7,500
2021/05/11 2,548 2,585 2,541 2,585 1,300
2021/05/10 2,520 2,550 2,520 2,548 900
2021/05/07 2,498 2,509 2,498 2,509 1,800
2021/05/06 2,442 2,478 2,442 2,478 400
2021/04/30 2,450 2,450 2,439 2,439 200
2021/04/28 2,428 2,441 2,428 2,441 500
2021/04/26 2,470 2,470 2,470 2,470 200
2021/04/23 2,470 2,470 2,470 2,470 300
2021/04/22 2,487 2,487 2,447 2,470 900
2021/04/21 2,403 2,441 2,403 2,440 1,100
2021/04/20 2,470 2,480 2,470 2,480 900
2021/04/19 2,470 2,472 2,467 2,472 1,300
2021/04/14 2,500 2,500 2,416 2,429 3,300
2021/04/13 2,510 2,541 2,510 2,541 300
2021/04/09 2,541 2,541 2,494 2,533 1,500
2021/04/08 2,541 2,541 2,541 2,541 200
2021/04/07 2,550 2,550 2,492 2,541 2,200
2021/04/06 2,529 2,540 2,479 2,530 2,100
2021/04/05 2,490 2,514 2,489 2,510 800
2021/04/02 2,500 2,500 2,480 2,480 300
2021/04/01 2,489 2,500 2,480 2,500 1,700
2021/03/31 2,487 2,497 2,466 2,466 1,500
2021/03/30 2,484 2,489 2,460 2,488 900
2021/03/29 2,455 2,486 2,455 2,485 1,700
2021/03/26 2,427 2,487 2,427 2,453 1,300
2021/03/25 2,424 2,450 2,400 2,419 1,400
2021/03/24 2,399 2,399 2,388 2,388 300
2021/03/23 2,439 2,439 2,400 2,400 600
2021/03/22 2,316 2,399 2,316 2,399 900
2021/03/19 2,315 2,360 2,315 2,360 1,600
2021/03/18 2,282 2,282 2,281 2,281 200
2021/03/16 2,305 2,305 2,267 2,279 400
2021/03/15 2,265 2,265 2,265 2,265 200
2021/03/12 2,265 2,265 2,257 2,264 600
2021/03/11 2,299 2,350 2,299 2,334 2,700
2021/03/10 2,274 2,290 2,274 2,290 1,800
2021/03/09 2,189 2,230 2,189 2,225 3,800
2021/03/08 2,161 2,161 2,161 2,161 300
2021/03/05 2,163 2,163 2,116 2,161 600
2021/03/04 2,130 2,164 2,115 2,164 1,200
2021/03/03 2,110 2,111 2,110 2,111 600
2021/03/01 2,101 2,101 2,101 2,101 400
2021/02/26 2,144 2,144 2,110 2,110 400
2021/02/25 2,131 2,133 2,112 2,128 800
2021/02/24 2,105 2,150 2,105 2,130 900
2021/02/22 2,118 2,130 2,118 2,119 700
2021/02/19 2,129 2,129 2,129 2,129 200
2021/02/18 2,131 2,140 2,131 2,140 600
2021/02/17 2,180 2,180 2,140 2,140 300
2021/02/16 2,180 2,200 2,148 2,148 2,100
2021/02/15 2,164 2,199 2,164 2,178 800
2021/02/12 2,104 2,120 2,104 2,111 500
2021/02/10 2,084 2,180 2,084 2,151 4,900
2021/02/09 2,019 2,150 2,019 2,084 5,700
2021/02/08 1,980 1,980 1,940 1,940 500
2021/02/05 1,900 1,930 1,900 1,901 600
2021/02/04 1,920 1,920 1,891 1,891 400
2021/02/03 1,891 1,891 1,891 1,891 100
2021/02/02 1,892 1,892 1,892 1,892 100
2021/02/01 1,900 1,920 1,900 1,920 600
2021/01/29 1,899 1,899 1,899 1,899 100
2021/01/28 1,861 1,861 1,861 1,861 100
2021/01/27 1,877 1,877 1,877 1,877 300
2021/01/26 1,868 1,868 1,868 1,868 100
2021/01/25 1,873 1,873 1,865 1,868 400
2021/01/22 1,843 1,875 1,843 1,848 500
2021/01/21 1,844 1,850 1,844 1,850 1,200
2021/01/20 1,844 1,844 1,844 1,844 100
2021/01/18 1,845 1,845 1,845 1,845 400
2021/01/15 1,832 1,843 1,832 1,843 500
2021/01/14 1,860 1,860 1,844 1,844 500
2021/01/13 1,869 1,869 1,863 1,863 300
2021/01/12 1,868 1,869 1,868 1,869 300
2021/01/07 1,885 1,885 1,885 1,885 200
2021/01/05 1,821 1,861 1,821 1,850 400
2021/01/04 1,814 1,835 1,814 1,829 500

このページの先頭へ