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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,220 | 3,225 | 3,175 | 3,195 | 3,800 |
| 2026/03/26 | 3,310 | 3,340 | 3,235 | 3,235 | 3,400 |
| 2026/03/25 | 3,315 | 3,345 | 3,305 | 3,305 | 1,400 |
| 2026/03/24 | 3,305 | 3,305 | 3,305 | 3,305 | 700 |
| 2026/03/23 | 3,350 | 3,350 | 3,240 | 3,240 | 1,400 |
| 2026/03/19 | 3,365 | 3,365 | 3,360 | 3,360 | 600 |
| 2026/03/18 | 3,430 | 3,430 | 3,350 | 3,350 | 900 |
| 2026/03/16 | 3,415 | 3,450 | 3,410 | 3,450 | 500 |
| 2026/03/13 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
| 2026/03/12 | 3,405 | 3,415 | 3,360 | 3,360 | 1,500 |
| 2026/03/11 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2026/03/10 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2026/03/09 | 3,410 | 3,410 | 3,280 | 3,390 | 2,100 |
| 2026/03/06 | 3,570 | 3,570 | 3,450 | 3,450 | 2,900 |
| 2026/03/05 | 3,530 | 3,560 | 3,530 | 3,560 | 1,300 |
| 2026/03/04 | 3,685 | 3,685 | 3,500 | 3,500 | 1,700 |
| 2026/03/03 | 3,765 | 3,765 | 3,650 | 3,650 | 1,000 |
| 2026/03/02 | 3,790 | 3,790 | 3,750 | 3,750 | 500 |
| 2026/02/27 | 3,720 | 3,795 | 3,720 | 3,790 | 1,300 |
| 2026/02/26 | 3,750 | 3,770 | 3,750 | 3,770 | 1,700 |
| 2026/02/25 | 3,700 | 3,755 | 3,700 | 3,755 | 1,100 |
| 2026/02/24 | 3,710 | 3,730 | 3,700 | 3,700 | 1,100 |
| 2026/02/20 | 3,710 | 3,715 | 3,710 | 3,715 | 11,200 |
| 2026/02/19 | 3,710 | 3,710 | 3,710 | 3,710 | 200 |
| 2026/02/18 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2026/02/17 | 3,685 | 3,695 | 3,605 | 3,695 | 1,400 |
| 2026/02/16 | 3,710 | 3,740 | 3,710 | 3,735 | 900 |
| 2026/02/13 | 3,695 | 3,700 | 3,650 | 3,670 | 700 |
| 2026/02/12 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2026/02/09 | 3,570 | 3,590 | 3,570 | 3,590 | 500 |
| 2026/02/06 | 3,570 | 3,570 | 3,540 | 3,540 | 900 |
| 2026/02/05 | 3,485 | 3,570 | 3,485 | 3,570 | 1,000 |
| 2026/02/04 | 3,490 | 3,495 | 3,490 | 3,495 | 1,800 |
| 2026/02/03 | 3,490 | 3,490 | 3,490 | 3,490 | 600 |
| 2026/02/02 | 3,465 | 3,475 | 3,450 | 3,465 | 5,600 |
| 2026/01/30 | 3,445 | 3,450 | 3,440 | 3,450 | 1,400 |
| 2026/01/29 | 3,490 | 3,490 | 3,430 | 3,445 | 700 |
| 2026/01/28 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2026/01/27 | 3,490 | 3,495 | 3,425 | 3,425 | 500 |
| 2026/01/26 | 3,445 | 3,460 | 3,445 | 3,460 | 400 |
| 2026/01/23 | 3,425 | 3,425 | 3,420 | 3,420 | 200 |
| 2026/01/21 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2026/01/20 | 3,410 | 3,465 | 3,410 | 3,465 | 900 |
| 2026/01/19 | 3,375 | 3,375 | 3,350 | 3,350 | 2,300 |
| 2026/01/16 | 3,415 | 3,475 | 3,225 | 3,365 | 8,100 |
| 2026/01/15 | 3,395 | 3,450 | 3,395 | 3,415 | 500 |
| 2026/01/14 | 3,410 | 3,430 | 3,390 | 3,395 | 900 |
| 2026/01/13 | 3,415 | 3,435 | 3,410 | 3,410 | 3,600 |
| 2026/01/09 | 3,410 | 3,430 | 3,400 | 3,405 | 400 |
| 2026/01/08 | 3,380 | 3,430 | 3,380 | 3,430 | 800 |
| 2026/01/07 | 3,490 | 3,490 | 3,350 | 3,370 | 5,100 |
| 2026/01/05 | 3,455 | 3,465 | 3,455 | 3,460 | 400 |