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
2022/12/30 1,903 1,906 1,902 1,902 800
2022/12/29 1,921 1,921 1,905 1,905 34,500
2022/12/28 1,986 1,986 1,921 1,921 3,800
2022/12/27 1,986 1,986 1,986 1,986 200
2022/12/26 2,008 2,010 2,008 2,010 600
2022/12/23 2,000 2,000 2,000 2,000 100
2022/12/21 2,000 2,000 2,000 2,000 400
2022/12/20 1,997 2,000 1,990 2,000 800
2022/12/19 2,004 2,006 1,986 1,986 300
2022/12/16 1,990 1,990 1,990 1,990 200
2022/12/15 2,004 2,004 1,988 1,988 400
2022/12/14 2,007 2,007 2,007 2,007 200
2022/12/08 1,993 1,993 1,993 1,993 400
2022/12/07 1,961 2,009 1,961 2,009 400
2022/12/06 2,004 2,004 2,004 2,004 200
2022/12/05 2,001 2,001 2,000 2,000 300
2022/12/02 2,011 2,011 2,010 2,010 800
2022/12/01 2,011 2,020 2,011 2,020 900
2022/11/29 2,009 2,011 2,004 2,011 2,800
2022/11/28 1,993 1,993 1,991 1,991 1,100
2022/11/25 1,977 1,977 1,977 1,977 700
2022/11/24 1,953 1,960 1,953 1,960 900
2022/11/22 1,950 1,950 1,950 1,950 700
2022/11/21 1,945 1,945 1,945 1,945 200
2022/11/17 1,935 1,945 1,935 1,945 300
2022/11/16 1,945 1,945 1,945 1,945 500
2022/11/14 1,938 1,938 1,938 1,938 200
2022/11/11 1,952 1,952 1,927 1,927 200
2022/11/10 1,935 1,978 1,935 1,978 2,400
2022/11/09 1,926 1,926 1,926 1,926 100
2022/11/08 1,914 1,918 1,914 1,918 1,400
2022/11/07 1,891 1,900 1,891 1,900 400
2022/11/02 1,889 1,891 1,889 1,891 300
2022/10/26 1,922 1,922 1,867 1,867 400
2022/10/25 1,894 1,900 1,894 1,900 800
2022/10/24 1,880 1,886 1,880 1,880 1,700
2022/10/20 1,877 1,877 1,877 1,877 700
2022/10/19 1,852 1,880 1,851 1,851 700
2022/10/18 1,900 1,900 1,860 1,861 900
2022/10/17 1,900 1,900 1,900 1,900 600
2022/10/14 1,900 1,906 1,900 1,906 500
2022/10/12 1,900 1,900 1,900 1,900 100
2022/10/03 1,880 1,880 1,880 1,880 100
2022/09/28 1,876 1,876 1,852 1,852 900
2022/09/27 1,945 1,945 1,876 1,876 1,200
2022/09/26 1,944 1,944 1,944 1,944 600
2022/09/22 1,916 1,916 1,916 1,916 100
2022/09/21 1,890 1,890 1,890 1,890 100
2022/09/20 1,890 1,890 1,890 1,890 200
2022/09/15 1,890 1,890 1,890 1,890 200
2022/09/14 1,895 1,895 1,890 1,890 500
2022/09/13 1,891 1,891 1,891 1,891 200
2022/09/09 1,900 1,900 1,891 1,891 1,100
2022/09/08 1,894 1,894 1,885 1,885 400
2022/09/07 1,890 1,890 1,890 1,890 2,400
2022/09/06 1,890 1,890 1,890 1,890 200
2022/09/05 1,890 1,890 1,890 1,890 100
2022/09/02 1,900 1,900 1,890 1,890 400
2022/08/31 1,913 1,913 1,913 1,913 300
2022/08/30 1,915 1,915 1,914 1,915 300
2022/08/29 1,929 1,929 1,913 1,915 900
2022/08/26 1,948 1,948 1,938 1,938 400
2022/08/25 1,946 1,946 1,934 1,934 700
2022/08/24 1,948 1,948 1,934 1,934 600
2022/08/23 1,946 1,949 1,936 1,936 700
2022/08/19 1,946 1,946 1,946 1,946 100
2022/08/18 1,940 1,948 1,933 1,948 500
2022/08/17 1,945 1,950 1,939 1,940 1,900
2022/08/16 1,965 1,965 1,951 1,951 1,800
2022/08/15 1,985 1,985 1,929 1,959 1,400
2022/08/12 2,000 2,000 1,990 1,999 700
2022/08/09 2,039 2,041 2,016 2,016 600
2022/08/08 2,016 2,016 2,015 2,015 700
2022/08/05 2,017 2,017 2,016 2,016 500
2022/08/03 2,025 2,025 2,022 2,022 300
2022/08/01 2,067 2,067 2,067 2,067 200
2022/07/29 2,022 2,049 2,022 2,049 1,700
2022/07/28 2,070 2,078 2,055 2,055 600
2022/07/27 2,060 2,070 2,055 2,070 400
2022/07/26 2,060 2,060 2,041 2,060 600
2022/07/25 2,066 2,066 2,060 2,060 500
2022/07/22 2,042 2,042 2,042 2,042 100
2022/07/21 2,030 2,030 2,030 2,030 100
2022/07/12 2,032 2,032 2,032 2,032 100
2022/07/08 2,041 2,042 2,041 2,042 600
2022/07/07 2,041 2,041 2,041 2,041 100
2022/07/06 2,041 2,041 2,041 2,041 100
2022/07/05 2,051 2,051 2,041 2,041 300
2022/07/04 2,056 2,056 2,051 2,051 500
2022/07/01 2,050 2,080 2,031 2,056 1,100
2022/06/30 2,083 2,083 2,056 2,056 55,300
2022/06/29 2,103 2,103 2,066 2,082 1,200
2022/06/28 2,181 2,181 2,165 2,165 2,700
2022/06/27 2,226 2,226 2,176 2,181 1,900
2022/06/24 2,143 2,176 2,143 2,176 600
2022/06/21 2,112 2,179 2,112 2,179 900
2022/06/20 2,134 2,150 2,120 2,145 700
2022/06/17 2,130 2,134 2,130 2,134 300
2022/06/16 2,130 2,130 2,130 2,130 100
2022/06/15 2,135 2,135 2,130 2,130 800
2022/06/14 2,154 2,154 2,154 2,154 100
2022/06/13 2,130 2,154 2,130 2,154 400
2022/06/10 2,155 2,155 2,155 2,155 200
2022/06/09 2,146 2,146 2,146 2,146 100
2022/06/08 2,142 2,149 2,142 2,146 1,300
2022/06/07 2,150 2,150 2,149 2,149 300
2022/06/06 2,130 2,160 2,130 2,160 400
2022/06/03 2,148 2,148 2,130 2,130 300
2022/06/02 2,127 2,127 2,127 2,127 200
2022/06/01 2,116 2,147 2,116 2,143 1,200
2022/05/31 2,157 2,157 2,150 2,150 300
2022/05/30 2,151 2,160 2,151 2,157 700
2022/05/27 2,185 2,185 2,185 2,185 100
2022/05/26 2,177 2,185 2,177 2,185 400
2022/05/25 2,172 2,172 2,171 2,171 300
2022/05/24 2,173 2,173 2,173 2,173 100
2022/05/23 2,153 2,173 2,153 2,173 200
2022/05/20 2,153 2,153 2,153 2,153 100
2022/05/18 2,154 2,156 2,153 2,153 500
2022/05/17 2,190 2,190 2,188 2,188 200
2022/05/16 2,188 2,190 2,187 2,190 600
2022/05/13 2,153 2,188 2,153 2,188 500
2022/05/12 2,186 2,186 2,153 2,153 300
2022/05/10 2,186 2,186 2,186 2,186 100
2022/05/09 2,132 2,198 2,132 2,198 900
2022/05/02 2,132 2,132 2,132 2,132 400
2022/04/28 2,132 2,132 2,132 2,132 400
2022/04/27 2,182 2,182 2,182 2,182 300
2022/04/26 2,184 2,184 2,184 2,184 100
2022/04/25 2,172 2,193 2,134 2,134 700
2022/04/22 2,122 2,122 2,122 2,122 100
2022/04/14 2,112 2,112 2,112 2,112 100
2022/04/12 2,176 2,177 2,130 2,130 400
2022/04/11 2,136 2,150 2,114 2,150 400
2022/04/08 2,170 2,177 2,155 2,177 900
2022/04/07 2,193 2,193 2,193 2,193 200
2022/04/06 2,167 2,167 2,167 2,167 100
2022/04/05 2,180 2,180 2,180 2,180 100
2022/04/04 2,106 2,180 2,106 2,180 400
2022/03/31 2,137 2,150 2,137 2,150 600
2022/03/30 2,100 2,100 2,100 2,100 200
2022/03/29 2,100 2,100 2,100 2,100 300
2022/03/28 2,090 2,100 2,049 2,100 1,100
2022/03/25 2,094 2,095 2,094 2,095 500
2022/03/23 2,050 2,056 2,050 2,056 700
2022/03/22 2,065 2,065 2,055 2,065 800
2022/03/16 2,047 2,055 2,047 2,055 400
2022/03/15 2,044 2,044 2,042 2,044 300
2022/03/11 2,010 2,010 2,010 2,010 100
2022/03/10 2,010 2,010 2,010 2,010 200
2022/03/09 2,010 2,010 2,010 2,010 100
2022/03/08 2,021 2,021 2,011 2,011 2,200
2022/03/07 2,051 2,051 2,050 2,050 300
2022/03/04 2,099 2,099 2,099 2,099 200
2022/02/28 2,141 2,141 2,099 2,099 300
2022/02/25 2,098 2,098 2,098 2,098 300
2022/02/22 2,051 2,051 2,051 2,051 200
2022/02/18 2,090 2,090 2,080 2,080 200
2022/02/17 2,091 2,091 2,091 2,091 100
2022/02/09 2,045 2,139 2,045 2,139 500
2022/02/08 2,045 2,045 2,045 2,045 100
2022/02/04 2,032 2,032 2,032 2,032 200
2022/02/03 2,080 2,080 2,030 2,030 300
2022/02/02 2,059 2,070 2,048 2,048 400
2022/02/01 2,008 2,035 2,008 2,035 400
2022/01/31 2,034 2,036 2,034 2,036 400
2022/01/27 2,070 2,070 2,034 2,034 500
2022/01/26 2,032 2,032 2,026 2,026 300
2022/01/25 2,099 2,099 2,050 2,050 800
2022/01/19 2,016 2,016 2,000 2,000 1,000
2022/01/18 2,020 2,020 2,020 2,020 200
2022/01/12 2,055 2,055 2,054 2,054 200
2022/01/07 2,029 2,029 2,029 2,029 200
2022/01/06 2,075 2,075 2,029 2,029 200
2022/01/05 2,040 2,040 2,040 2,040 100
2022/01/04 2,041 2,041 2,041 2,041 200

このページの先頭へ