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
2023/12/29 2,999 2,999 2,999 2,999 200
2023/12/28 3,010 3,010 2,930 2,930 700
2023/12/26 3,035 3,050 3,035 3,050 200
2023/12/25 3,075 3,075 3,035 3,035 300
2023/12/22 3,000 3,000 2,951 2,951 300
2023/12/21 3,000 3,000 3,000 3,000 100
2023/12/20 2,925 2,997 2,912 2,997 500
2023/12/19 2,899 2,900 2,899 2,900 500
2023/12/15 2,879 2,879 2,879 2,879 100
2023/12/14 2,855 2,855 2,843 2,843 300
2023/12/12 2,846 2,897 2,846 2,897 400
2023/12/04 2,899 2,899 2,849 2,849 200
2023/11/30 2,899 2,899 2,899 2,899 200
2023/11/27 2,899 2,899 2,899 2,899 500
2023/11/22 2,813 2,814 2,813 2,814 200
2023/11/20 2,802 2,802 2,802 2,802 300
2023/11/17 2,807 2,807 2,807 2,807 200
2023/11/16 2,855 2,855 2,820 2,820 500
2023/11/15 2,872 2,872 2,872 2,872 100
2023/11/13 2,929 2,929 2,872 2,872 700
2023/11/10 2,932 2,932 2,930 2,930 700
2023/11/09 2,933 2,935 2,933 2,935 200
2023/11/08 2,940 2,979 2,940 2,979 400
2023/11/07 2,931 2,931 2,931 2,931 100
2023/11/06 2,930 2,930 2,930 2,930 500
2023/11/02 2,930 2,930 2,930 2,930 200
2023/11/01 2,947 2,947 2,880 2,930 900
2023/10/30 2,997 2,997 2,997 2,997 100
2023/10/27 2,999 2,999 2,999 2,999 200
2023/10/26 2,884 2,910 2,884 2,910 400
2023/10/25 2,930 2,930 2,884 2,884 400
2023/10/24 2,939 2,939 2,930 2,930 500
2023/10/23 2,885 2,946 2,872 2,946 400
2023/10/19 2,860 2,860 2,840 2,840 400
2023/10/17 2,867 2,867 2,867 2,867 500
2023/10/16 2,895 2,895 2,867 2,867 300
2023/10/12 2,895 2,895 2,895 2,895 200
2023/10/11 2,876 2,876 2,876 2,876 100
2023/10/10 2,830 2,830 2,830 2,830 200
2023/10/06 2,800 2,828 2,786 2,828 1,000
2023/10/05 2,800 2,849 2,780 2,785 1,200
2023/10/03 2,936 2,936 2,850 2,850 1,000
2023/10/02 2,936 2,967 2,936 2,936 400
2023/09/29 2,969 2,969 2,968 2,968 200
2023/09/28 2,990 3,110 2,990 2,991 500
2023/09/27 3,020 3,020 2,991 2,991 700
2023/09/26 3,020 3,020 3,020 3,020 200
2023/09/25 3,020 3,040 2,998 3,025 3,300
2023/09/22 2,968 2,968 2,953 2,968 600
2023/09/21 2,853 2,965 2,853 2,965 1,700
2023/09/20 2,860 2,862 2,860 2,862 200
2023/09/19 2,843 2,872 2,843 2,852 900
2023/09/15 2,836 2,838 2,816 2,818 800
2023/09/13 2,773 2,786 2,773 2,786 200
2023/09/12 2,844 2,844 2,844 2,844 200
2023/09/11 2,813 2,863 2,813 2,844 300
2023/09/07 2,766 2,766 2,763 2,763 200
2023/09/06 2,735 2,750 2,735 2,750 800
2023/09/04 2,718 2,750 2,706 2,750 900
2023/08/31 2,734 2,749 2,702 2,702 2,500
2023/08/30 2,673 2,750 2,673 2,707 1,700
2023/08/29 2,664 2,680 2,664 2,677 400
2023/08/28 2,662 2,675 2,655 2,675 800
2023/08/25 2,677 2,677 2,662 2,662 400
2023/08/24 2,643 2,653 2,643 2,653 300
2023/08/22 2,648 2,648 2,645 2,645 400
2023/08/21 2,637 2,677 2,637 2,648 600
2023/08/18 2,655 2,696 2,655 2,689 500
2023/08/17 2,675 2,687 2,675 2,687 600
2023/08/16 2,711 2,715 2,704 2,704 1,100
2023/08/15 2,696 2,711 2,696 2,711 900
2023/08/14 2,620 2,696 2,620 2,696 4,000
2023/08/10 2,570 2,570 2,570 2,570 100
2023/08/09 2,583 2,583 2,583 2,583 200
2023/08/08 2,565 2,593 2,565 2,583 3,700
2023/08/07 2,479 2,527 2,479 2,527 1,100
2023/08/04 2,470 2,470 2,467 2,467 800
2023/08/03 2,475 2,475 2,475 2,475 100
2023/08/01 2,480 2,480 2,475 2,475 300
2023/07/31 2,498 2,498 2,467 2,467 200
2023/07/26 2,528 2,528 2,478 2,498 300
2023/07/25 2,528 2,528 2,528 2,528 200
2023/07/24 2,491 2,500 2,491 2,500 800
2023/07/21 2,460 2,498 2,452 2,491 800
2023/07/20 2,480 2,480 2,453 2,460 400
2023/07/19 2,504 2,504 2,490 2,490 400
2023/07/18 2,500 2,500 2,500 2,500 400
2023/07/14 2,548 2,548 2,498 2,505 1,000
2023/07/13 2,500 2,513 2,499 2,499 300
2023/07/12 2,473 2,473 2,473 2,473 200
2023/07/10 2,473 2,473 2,473 2,473 200
2023/07/07 2,452 2,480 2,451 2,480 900
2023/07/05 2,480 2,480 2,480 2,480 100
2023/07/04 2,480 2,503 2,480 2,482 300
2023/07/03 2,501 2,505 2,500 2,505 800
2023/06/30 2,473 2,483 2,473 2,483 400
2023/06/29 2,500 2,500 2,413 2,477 59,100
2023/06/28 2,611 2,611 2,579 2,584 1,400
2023/06/27 2,587 2,612 2,579 2,581 1,500
2023/06/26 2,612 2,612 2,586 2,586 2,400
2023/06/23 2,622 2,672 2,593 2,612 2,700
2023/06/22 2,600 2,650 2,595 2,612 1,800
2023/06/21 2,595 2,595 2,590 2,590 600
2023/06/20 2,590 2,603 2,590 2,602 700
2023/06/19 2,603 2,603 2,595 2,602 1,300
2023/06/16 2,616 2,616 2,580 2,603 900
2023/06/15 2,616 2,616 2,615 2,615 200
2023/06/14 2,620 2,620 2,599 2,600 700
2023/06/13 2,620 2,625 2,606 2,625 600
2023/06/12 2,604 2,606 2,604 2,606 200
2023/06/09 2,597 2,599 2,597 2,599 500
2023/06/08 2,568 2,597 2,566 2,597 1,000
2023/06/07 2,575 2,618 2,575 2,576 600
2023/06/06 2,567 2,624 2,567 2,624 2,200
2023/06/05 2,573 2,601 2,570 2,570 2,700
2023/06/02 2,566 2,567 2,560 2,567 1,500
2023/06/01 2,567 2,567 2,567 2,567 200
2023/05/31 2,568 2,573 2,542 2,545 2,700
2023/05/30 2,560 2,581 2,560 2,581 1,900
2023/05/29 2,547 2,600 2,547 2,551 1,000
2023/05/26 2,536 2,536 2,530 2,530 300
2023/05/25 2,554 2,554 2,533 2,533 600
2023/05/24 2,500 2,537 2,500 2,537 2,100
2023/05/23 2,540 2,550 2,540 2,541 300
2023/05/22 2,535 2,535 2,535 2,535 100
2023/05/19 2,536 2,536 2,530 2,530 600
2023/05/18 2,554 2,565 2,540 2,565 700
2023/05/17 2,550 2,567 2,530 2,538 1,100
2023/05/16 2,578 2,578 2,504 2,520 3,000
2023/05/15 2,615 2,643 2,600 2,601 2,500
2023/05/12 2,559 2,678 2,556 2,613 4,100
2023/05/11 2,665 2,665 2,580 2,589 7,500
2023/05/10 2,472 2,472 2,455 2,465 2,000
2023/05/09 2,451 2,476 2,451 2,463 300
2023/05/08 2,459 2,460 2,450 2,450 1,100
2023/05/02 2,480 2,480 2,459 2,459 700
2023/05/01 2,496 2,498 2,460 2,491 2,300
2023/04/28 2,455 2,488 2,455 2,488 1,200
2023/04/27 2,440 2,440 2,440 2,440 200
2023/04/26 2,436 2,440 2,436 2,440 500
2023/04/25 2,426 2,454 2,426 2,436 2,300
2023/04/24 2,463 2,476 2,462 2,476 400
2023/04/21 2,484 2,495 2,480 2,495 700
2023/04/20 2,495 2,501 2,488 2,488 600
2023/04/19 2,492 2,492 2,492 2,492 100
2023/04/18 2,440 2,508 2,440 2,506 900
2023/04/17 2,422 2,490 2,422 2,490 700
2023/04/14 2,378 2,422 2,378 2,422 600
2023/04/13 2,370 2,380 2,370 2,380 400
2023/04/12 2,368 2,368 2,368 2,368 200
2023/04/11 2,351 2,351 2,351 2,351 800
2023/04/10 2,385 2,385 2,351 2,351 1,100
2023/04/07 2,405 2,405 2,380 2,380 500
2023/04/06 2,419 2,419 2,419 2,419 100
2023/04/05 2,475 2,477 2,426 2,426 1,100
2023/04/04 2,468 2,472 2,468 2,472 600
2023/04/03 2,467 2,488 2,467 2,468 1,200
2023/03/31 2,414 2,418 2,414 2,418 300
2023/03/30 2,440 2,443 2,440 2,443 400
2023/03/29 2,429 2,436 2,426 2,426 500
2023/03/28 2,400 2,400 2,394 2,394 900
2023/03/27 2,410 2,410 2,380 2,390 2,400
2023/03/24 2,474 2,474 2,415 2,415 1,400
2023/03/23 2,495 2,498 2,489 2,489 900
2023/03/22 2,503 2,503 2,464 2,495 1,600
2023/03/20 2,477 2,500 2,474 2,498 700
2023/03/17 2,500 2,500 2,456 2,460 1,600
2023/03/16 2,451 2,464 2,362 2,464 1,400
2023/03/15 2,431 2,505 2,431 2,494 3,000
2023/03/10 2,432 2,432 2,418 2,431 600
2023/03/09 2,378 2,440 2,378 2,433 800
2023/03/08 2,423 2,428 2,386 2,428 400
2023/03/07 2,353 2,429 2,353 2,429 1,600
2023/03/06 2,350 2,355 2,350 2,351 700
2023/03/03 2,360 2,400 2,360 2,385 4,100
2023/03/02 2,220 2,348 2,220 2,348 6,400
2023/03/01 2,200 2,218 2,194 2,194 900
2023/02/28 2,219 2,219 2,190 2,195 700
2023/02/27 2,211 2,211 2,195 2,195 1,000
2023/02/24 2,161 2,161 2,161 2,161 100
2023/02/21 2,161 2,161 2,161 2,161 100
2023/02/20 2,195 2,195 2,189 2,189 200
2023/02/16 2,197 2,200 2,197 2,200 500
2023/02/15 2,176 2,176 2,176 2,176 400
2023/02/14 2,176 2,176 2,176 2,176 300
2023/02/13 2,145 2,160 2,145 2,160 2,000
2023/02/10 2,111 2,136 2,111 2,136 200
2023/02/09 2,080 2,165 2,080 2,109 2,400
2023/02/08 2,002 2,030 2,002 2,030 1,900
2023/02/07 1,972 1,972 1,972 1,972 100
2023/02/03 2,001 2,001 2,001 2,001 100
2023/01/30 2,010 2,030 2,000 2,030 700
2023/01/27 1,999 2,000 1,999 2,000 400
2023/01/26 1,995 1,995 1,995 1,995 200
2023/01/25 1,986 1,990 1,986 1,990 700
2023/01/24 1,929 1,990 1,928 1,990 2,000
2023/01/23 1,915 1,929 1,885 1,929 600
2023/01/20 1,884 1,884 1,880 1,880 400
2023/01/19 1,885 1,885 1,884 1,884 400
2023/01/18 1,890 1,890 1,890 1,890 200
2023/01/17 1,885 1,885 1,885 1,885 100
2023/01/16 1,870 1,870 1,855 1,870 1,700
2023/01/13 1,915 1,915 1,891 1,891 1,400
2023/01/10 1,920 1,928 1,920 1,928 300
2023/01/05 1,919 1,920 1,903 1,920 400
2023/01/04 1,902 1,902 1,900 1,900 400

このページの先頭へ