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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,777 | 2,827 | 2,777 | 2,817 | 1,100 |
| 2024/12/27 | 2,776 | 2,778 | 2,776 | 2,777 | 2,200 |
| 2024/12/26 | 2,823 | 2,823 | 2,787 | 2,794 | 500 |
| 2024/12/25 | 2,798 | 2,811 | 2,785 | 2,785 | 1,500 |
| 2024/12/24 | 2,810 | 2,810 | 2,761 | 2,761 | 200 |
| 2024/12/23 | 2,811 | 2,811 | 2,800 | 2,811 | 1,000 |
| 2024/12/20 | 2,840 | 2,840 | 2,810 | 2,810 | 600 |
| 2024/12/19 | 2,826 | 2,830 | 2,826 | 2,830 | 300 |
| 2024/12/18 | 2,827 | 2,828 | 2,826 | 2,826 | 500 |
| 2024/12/17 | 2,845 | 2,845 | 2,835 | 2,835 | 700 |
| 2024/12/16 | 2,868 | 2,868 | 2,845 | 2,845 | 400 |
| 2024/12/12 | 2,819 | 2,819 | 2,818 | 2,818 | 300 |
| 2024/12/11 | 2,817 | 2,817 | 2,817 | 2,817 | 200 |
| 2024/12/10 | 2,817 | 2,817 | 2,816 | 2,816 | 500 |
| 2024/12/09 | 2,821 | 2,821 | 2,817 | 2,817 | 300 |
| 2024/12/06 | 2,821 | 2,821 | 2,821 | 2,821 | 200 |
| 2024/12/05 | 2,813 | 2,830 | 2,813 | 2,830 | 200 |
| 2024/12/04 | 2,823 | 2,823 | 2,823 | 2,823 | 100 |
| 2024/12/03 | 2,849 | 2,850 | 2,840 | 2,840 | 400 |
| 2024/12/02 | 2,888 | 2,888 | 2,838 | 2,838 | 200 |
| 2024/11/29 | 2,895 | 2,895 | 2,895 | 2,895 | 200 |
| 2024/11/28 | 2,890 | 2,890 | 2,802 | 2,852 | 400 |
| 2024/11/26 | 2,898 | 2,898 | 2,889 | 2,889 | 400 |
| 2024/11/25 | 2,895 | 2,899 | 2,895 | 2,899 | 600 |
| 2024/11/22 | 2,795 | 2,795 | 2,795 | 2,795 | 55,000 |
| 2024/11/21 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/11/20 | 2,800 | 2,800 | 2,780 | 2,800 | 500 |
| 2024/11/19 | 2,801 | 2,801 | 2,800 | 2,800 | 600 |
| 2024/11/18 | 2,780 | 2,780 | 2,780 | 2,780 | 200 |
| 2024/11/15 | 2,759 | 2,790 | 2,759 | 2,790 | 700 |
| 2024/11/14 | 2,747 | 2,747 | 2,747 | 2,747 | 1,700 |
| 2024/11/13 | 2,758 | 2,758 | 2,758 | 2,758 | 200 |
| 2024/11/12 | 2,750 | 2,750 | 2,736 | 2,740 | 500 |
| 2024/11/11 | 2,741 | 2,760 | 2,741 | 2,760 | 500 |
| 2024/11/08 | 2,756 | 2,756 | 2,756 | 2,756 | 100 |
| 2024/11/07 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 2024/11/06 | 2,792 | 2,792 | 2,762 | 2,762 | 300 |
| 2024/11/01 | 2,750 | 2,751 | 2,750 | 2,751 | 300 |
| 2024/10/31 | 2,780 | 2,780 | 2,750 | 2,750 | 400 |
| 2024/10/30 | 2,784 | 2,784 | 2,784 | 2,784 | 200 |
| 2024/10/29 | 2,755 | 2,833 | 2,755 | 2,833 | 600 |
| 2024/10/28 | 2,755 | 2,755 | 2,755 | 2,755 | 200 |
| 2024/10/25 | 2,773 | 2,773 | 2,755 | 2,755 | 900 |
| 2024/10/24 | 2,802 | 2,802 | 2,791 | 2,791 | 600 |
| 2024/10/23 | 2,802 | 2,842 | 2,801 | 2,842 | 1,400 |
| 2024/10/22 | 2,855 | 2,855 | 2,803 | 2,803 | 1,400 |
| 2024/10/21 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
| 2024/10/18 | 2,854 | 2,854 | 2,854 | 2,854 | 300 |
| 2024/10/17 | 2,852 | 2,854 | 2,852 | 2,854 | 300 |
| 2024/10/16 | 2,920 | 2,920 | 2,900 | 2,900 | 500 |
| 2024/10/15 | 2,912 | 2,923 | 2,912 | 2,923 | 1,500 |
| 2024/10/11 | 2,959 | 2,962 | 2,958 | 2,962 | 300 |
| 2024/10/10 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
| 2024/10/09 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
| 2024/10/08 | 2,999 | 2,999 | 2,960 | 2,960 | 200 |
| 2024/10/07 | 3,035 | 3,035 | 3,035 | 3,035 | 300 |
| 2024/10/04 | 2,999 | 3,045 | 2,955 | 3,000 | 1,100 |
| 2024/09/26 | 3,010 | 3,010 | 2,998 | 2,999 | 700 |
| 2024/09/25 | 2,999 | 3,000 | 2,968 | 2,999 | 1,000 |
| 2024/09/24 | 2,972 | 2,999 | 2,972 | 2,999 | 600 |
| 2024/09/20 | 2,900 | 2,972 | 2,900 | 2,972 | 700 |
| 2024/09/19 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2024/09/18 | 2,914 | 2,914 | 2,885 | 2,885 | 500 |
| 2024/09/17 | 2,851 | 2,901 | 2,851 | 2,899 | 500 |
| 2024/09/13 | 2,879 | 2,885 | 2,751 | 2,851 | 3,700 |
| 2024/09/12 | 2,926 | 2,926 | 2,876 | 2,902 | 800 |
| 2024/09/11 | 2,975 | 2,975 | 2,876 | 2,876 | 1,600 |
| 2024/09/10 | 2,970 | 3,020 | 2,970 | 2,980 | 500 |
| 2024/09/09 | 3,035 | 3,035 | 2,965 | 2,965 | 300 |
| 2024/09/06 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2024/09/05 | 3,045 | 3,095 | 3,045 | 3,095 | 500 |
| 2024/09/04 | 3,200 | 3,200 | 3,050 | 3,050 | 1,400 |
| 2024/09/03 | 3,190 | 3,230 | 3,190 | 3,230 | 800 |
| 2024/09/02 | 3,190 | 3,215 | 3,190 | 3,215 | 200 |
| 2024/08/30 | 3,185 | 3,220 | 3,185 | 3,220 | 200 |
| 2024/08/29 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2024/08/28 | 3,225 | 3,225 | 3,220 | 3,220 | 2,600 |
| 2024/08/27 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2024/08/26 | 3,375 | 3,390 | 3,235 | 3,290 | 900 |
| 2024/08/22 | 3,210 | 3,210 | 3,210 | 3,210 | 300 |
| 2024/08/21 | 3,200 | 3,200 | 3,200 | 3,200 | 600 |
| 2024/08/20 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2024/08/19 | 3,140 | 3,155 | 3,140 | 3,150 | 600 |
| 2024/08/16 | 3,095 | 3,125 | 3,095 | 3,125 | 700 |
| 2024/08/15 | 3,090 | 3,095 | 3,090 | 3,095 | 400 |
| 2024/08/14 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2024/08/13 | 3,060 | 3,090 | 3,000 | 3,090 | 1,100 |
| 2024/08/09 | 3,080 | 3,080 | 3,005 | 3,060 | 700 |
| 2024/08/07 | 2,972 | 3,085 | 2,965 | 3,085 | 500 |
| 2024/08/06 | 3,150 | 3,155 | 2,960 | 2,980 | 2,200 |
| 2024/08/05 | 3,235 | 3,250 | 3,130 | 3,130 | 1,000 |
| 2024/07/31 | 3,505 | 3,515 | 3,505 | 3,515 | 300 |
| 2024/07/30 | 3,435 | 3,435 | 3,435 | 3,435 | 200 |
| 2024/07/29 | 3,355 | 3,365 | 3,355 | 3,365 | 300 |
| 2024/07/26 | 3,425 | 3,425 | 3,345 | 3,355 | 900 |
| 2024/07/25 | 3,355 | 3,355 | 3,355 | 3,355 | 400 |
| 2024/07/24 | 3,360 | 3,360 | 3,355 | 3,355 | 700 |
| 2024/07/23 | 3,355 | 3,355 | 3,355 | 3,355 | 300 |
| 2024/07/22 | 3,530 | 3,530 | 3,495 | 3,495 | 1,000 |
| 2024/07/18 | 3,530 | 3,530 | 3,530 | 3,530 | 200 |
| 2024/07/12 | 3,530 | 3,530 | 3,530 | 3,530 | 600 |
| 2024/07/11 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
| 2024/07/10 | 3,530 | 3,575 | 3,500 | 3,500 | 500 |
| 2024/07/09 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2024/07/08 | 3,535 | 3,580 | 3,530 | 3,580 | 600 |
| 2024/07/05 | 3,550 | 3,595 | 3,550 | 3,595 | 200 |
| 2024/07/03 | 3,510 | 3,550 | 3,510 | 3,550 | 900 |
| 2024/07/02 | 3,540 | 3,540 | 3,515 | 3,525 | 600 |
| 2024/07/01 | 3,555 | 3,560 | 3,545 | 3,560 | 1,000 |
| 2024/06/28 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/06/27 | 3,605 | 3,605 | 3,540 | 3,540 | 57,700 |
| 2024/06/26 | 3,770 | 3,770 | 3,675 | 3,675 | 5,200 |
| 2024/06/25 | 3,660 | 3,790 | 3,660 | 3,765 | 1,400 |
| 2024/06/24 | 3,700 | 3,700 | 3,590 | 3,615 | 2,400 |
| 2024/06/21 | 3,705 | 3,705 | 3,700 | 3,700 | 200 |
| 2024/06/20 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2024/06/17 | 3,755 | 3,760 | 3,710 | 3,760 | 800 |
| 2024/06/14 | 3,755 | 3,755 | 3,720 | 3,735 | 600 |
| 2024/06/13 | 3,760 | 3,765 | 3,755 | 3,755 | 700 |
| 2024/06/11 | 3,800 | 3,810 | 3,800 | 3,810 | 300 |
| 2024/06/10 | 3,810 | 3,810 | 3,790 | 3,800 | 700 |
| 2024/06/07 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2024/06/06 | 3,820 | 3,825 | 3,810 | 3,810 | 700 |
| 2024/06/05 | 3,760 | 3,820 | 3,760 | 3,820 | 300 |
| 2024/06/04 | 3,770 | 3,775 | 3,770 | 3,770 | 400 |
| 2024/06/03 | 3,820 | 3,820 | 3,770 | 3,770 | 800 |
| 2024/05/31 | 3,765 | 3,810 | 3,765 | 3,765 | 800 |
| 2024/05/30 | 3,825 | 3,825 | 3,760 | 3,760 | 600 |
| 2024/05/29 | 3,935 | 3,935 | 3,755 | 3,755 | 1,000 |
| 2024/05/27 | 3,980 | 3,980 | 3,980 | 3,980 | 200 |
| 2024/05/23 | 3,965 | 3,965 | 3,965 | 3,965 | 200 |
| 2024/05/22 | 3,945 | 3,960 | 3,920 | 3,920 | 400 |
| 2024/05/20 | 3,905 | 3,965 | 3,905 | 3,965 | 600 |
| 2024/05/16 | 3,910 | 3,975 | 3,910 | 3,975 | 300 |
| 2024/05/15 | 4,100 | 4,100 | 3,975 | 3,990 | 500 |
| 2024/05/14 | 3,900 | 4,000 | 3,900 | 4,000 | 500 |
| 2024/05/13 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2024/05/10 | 3,870 | 3,870 | 3,830 | 3,830 | 300 |
| 2024/05/09 | 3,925 | 3,940 | 3,925 | 3,940 | 200 |
| 2024/05/08 | 3,910 | 3,940 | 3,910 | 3,940 | 200 |
| 2024/05/07 | 3,825 | 3,900 | 3,825 | 3,900 | 700 |
| 2024/05/01 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2024/04/26 | 3,805 | 3,825 | 3,775 | 3,775 | 700 |
| 2024/04/25 | 3,770 | 3,800 | 3,770 | 3,800 | 400 |
| 2024/04/24 | 3,685 | 3,740 | 3,675 | 3,740 | 300 |
| 2024/04/23 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2024/04/19 | 3,770 | 3,770 | 3,680 | 3,680 | 1,300 |
| 2024/04/18 | 3,785 | 3,785 | 3,785 | 3,785 | 200 |
| 2024/04/17 | 3,850 | 3,880 | 3,810 | 3,810 | 300 |
| 2024/04/16 | 3,825 | 3,830 | 3,825 | 3,830 | 200 |
| 2024/04/12 | 3,770 | 3,830 | 3,770 | 3,830 | 500 |
| 2024/04/10 | 3,785 | 3,825 | 3,780 | 3,825 | 500 |
| 2024/04/09 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2024/04/08 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2024/04/05 | 3,865 | 3,865 | 3,765 | 3,820 | 900 |
| 2024/04/04 | 3,900 | 3,900 | 3,845 | 3,845 | 200 |
| 2024/04/03 | 3,895 | 3,900 | 3,890 | 3,895 | 900 |
| 2024/04/02 | 3,920 | 3,920 | 3,855 | 3,895 | 800 |
| 2024/04/01 | 3,875 | 3,925 | 3,855 | 3,855 | 600 |
| 2024/03/29 | 3,940 | 3,940 | 3,885 | 3,885 | 700 |
| 2024/03/28 | 3,870 | 3,870 | 3,850 | 3,870 | 500 |
| 2024/03/27 | 3,940 | 3,975 | 3,935 | 3,975 | 1,400 |
| 2024/03/26 | 3,760 | 3,805 | 3,735 | 3,800 | 1,200 |
| 2024/03/25 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2024/03/22 | 3,700 | 3,770 | 3,700 | 3,770 | 300 |
| 2024/03/21 | 3,670 | 3,700 | 3,670 | 3,700 | 500 |
| 2024/03/19 | 3,585 | 3,640 | 3,585 | 3,640 | 400 |
| 2024/03/18 | 3,600 | 3,600 | 3,555 | 3,555 | 800 |
| 2024/03/12 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2024/03/11 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2024/03/08 | 3,470 | 3,520 | 3,470 | 3,520 | 900 |
| 2024/03/07 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
| 2024/03/06 | 3,410 | 3,415 | 3,410 | 3,415 | 400 |
| 2024/03/05 | 3,510 | 3,510 | 3,405 | 3,410 | 1,100 |
| 2024/03/04 | 3,585 | 3,610 | 3,505 | 3,510 | 900 |
| 2024/03/01 | 3,500 | 3,570 | 3,500 | 3,540 | 700 |
| 2024/02/29 | 3,400 | 3,455 | 3,400 | 3,455 | 2,000 |
| 2024/02/28 | 3,430 | 3,430 | 3,430 | 3,430 | 300 |
| 2024/02/26 | 3,390 | 3,465 | 3,390 | 3,465 | 1,300 |
| 2024/02/22 | 3,300 | 3,475 | 3,300 | 3,460 | 3,200 |
| 2024/02/21 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2024/02/20 | 3,300 | 3,340 | 3,300 | 3,300 | 600 |
| 2024/02/19 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2024/02/16 | 3,330 | 3,375 | 3,330 | 3,345 | 1,400 |
| 2024/02/15 | 3,370 | 3,370 | 3,365 | 3,365 | 300 |
| 2024/02/14 | 3,365 | 3,365 | 3,365 | 3,365 | 200 |
| 2024/02/13 | 3,240 | 3,400 | 3,240 | 3,400 | 1,000 |
| 2024/02/09 | 3,085 | 3,220 | 3,085 | 3,215 | 1,000 |
| 2024/02/08 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
| 2024/02/07 | 3,035 | 3,035 | 3,035 | 3,035 | 200 |
| 2024/02/06 | 3,070 | 3,095 | 3,070 | 3,085 | 300 |
| 2024/02/05 | 3,080 | 3,115 | 3,065 | 3,065 | 1,200 |
| 2024/02/02 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2024/02/01 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2024/01/31 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2024/01/30 | 3,030 | 3,030 | 2,993 | 3,000 | 1,000 |
| 2024/01/29 | 3,030 | 3,040 | 3,000 | 3,040 | 1,600 |
| 2024/01/26 | 3,035 | 3,035 | 3,030 | 3,035 | 400 |
| 2024/01/25 | 3,005 | 3,005 | 3,005 | 3,005 | 300 |
| 2024/01/24 | 2,975 | 2,980 | 2,975 | 2,980 | 900 |
| 2024/01/22 | 2,970 | 2,970 | 2,970 | 2,970 | 300 |
| 2024/01/18 | 3,000 | 3,005 | 3,000 | 3,005 | 300 |
| 2024/01/17 | 2,969 | 3,000 | 2,969 | 3,000 | 300 |
| 2024/01/16 | 2,968 | 2,969 | 2,968 | 2,969 | 700 |
| 2024/01/15 | 3,025 | 3,030 | 2,960 | 3,030 | 1,500 |
| 2024/01/12 | 2,980 | 2,980 | 2,976 | 2,976 | 500 |
| 2024/01/11 | 3,010 | 3,050 | 3,010 | 3,050 | 200 |
| 2024/01/10 | 3,000 | 3,020 | 2,960 | 2,960 | 1,400 |
| 2024/01/09 | 2,990 | 2,999 | 2,990 | 2,999 | 600 |
| 2024/01/05 | 2,989 | 2,990 | 2,989 | 2,990 | 200 |
| 2024/01/04 | 2,999 | 2,999 | 2,956 | 2,956 | 500 |