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

高見沢サイバネティックス(6424)の株価時系列情報

高見沢サイバネティックス(6424)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
2026/02/03 965 990 959 984 14,400
2026/02/02 966 967 963 965 1,800
2026/01/30 963 973 961 962 7,600
2026/01/29 965 965 963 965 900
2026/01/28 965 965 958 964 4,300
2026/01/27 960 966 957 962 4,600
2026/01/26 960 965 955 960 5,000
2026/01/23 953 959 953 959 900
2026/01/22 956 959 951 952 3,100
2026/01/21 953 953 941 951 5,200
2026/01/20 959 959 953 958 1,400
2026/01/19 958 960 953 959 2,600
2026/01/16 946 953 945 953 3,000
2026/01/15 962 962 940 950 9,000
2026/01/14 954 969 950 953 7,000
2026/01/13 952 960 942 948 6,400
2026/01/09 950 952 941 952 5,100
2026/01/08 940 941 937 939 6,000
2026/01/07 937 946 933 933 5,300
2026/01/06 941 949 932 945 5,000
2026/01/05 935 946 930 931 11,800
2025/12/30 926 932 925 932 4,500
2025/12/29 918 930 918 928 4,500
2025/12/26 917 920 916 916 6,400
2025/12/25 921 923 915 918 17,600
2025/12/24 924 924 918 922 4,300
2025/12/23 920 925 920 922 2,600
2025/12/22 923 924 917 922 9,500
2025/12/19 918 924 918 923 2,300
2025/12/18 924 924 918 920 2,100
2025/12/17 918 922 916 922 1,900
2025/12/16 915 920 915 916 3,300
2025/12/15 926 926 910 915 12,700
2025/12/12 931 931 922 922 13,800
2025/12/11 924 936 923 931 3,800
2025/12/10 935 935 929 929 1,800
2025/12/09 924 933 923 933 4,000
2025/12/08 920 925 920 925 2,400
2025/12/05 926 926 922 923 1,700
2025/12/04 922 928 922 926 1,700
2025/12/03 933 933 921 921 2,500
2025/12/02 934 934 928 933 1,400
2025/12/01 934 935 929 934 2,600
2025/11/28 929 948 929 934 7,000
2025/11/27 924 931 915 924 3,000
2025/11/26 936 940 913 924 8,200
2025/11/25 942 942 936 936 600
2025/11/21 934 939 934 939 1,600
2025/11/20 937 945 937 945 1,500
2025/11/19 946 946 936 937 2,700
2025/11/18 945 945 938 939 2,300
2025/11/17 944 948 935 945 6,700
2025/11/14 943 959 934 959 9,600
2025/11/13 938 949 933 946 6,900
2025/11/12 930 964 930 938 24,100
2025/11/11 936 942 927 930 6,200
2025/11/10 931 936 929 935 4,000
2025/11/07 934 935 930 931 2,500
2025/11/06 927 940 927 940 2,200
2025/11/05 936 936 922 927 3,800
2025/11/04 932 936 928 936 3,100
2025/10/31 936 939 933 937 1,600
2025/10/30 944 944 935 938 2,200
2025/10/29 941 944 941 944 800
2025/10/28 940 944 940 941 900
2025/10/27 938 941 933 940 1,400
2025/10/24 939 943 932 935 3,400
2025/10/23 931 936 926 932 3,400
2025/10/22 939 939 931 931 2,500
2025/10/21 923 937 922 937 1,500
2025/10/20 931 939 919 923 2,700
2025/10/17 930 935 925 926 1,700
2025/10/16 926 929 921 929 2,700
2025/10/15 923 925 918 925 3,400
2025/10/14 928 931 908 929 10,500
2025/10/10 930 932 928 928 3,300
2025/10/09 932 933 930 930 2,300
2025/10/08 933 934 930 930 2,100
2025/10/07 936 937 928 930 3,800
2025/10/06 934 943 930 934 2,600
2025/10/03 935 957 928 933 2,500
2025/10/02 958 958 930 931 5,900
2025/10/01 934 960 934 960 1,300
2025/09/30 943 965 931 934 7,800
2025/09/29 943 945 939 945 1,200
2025/09/26 941 943 939 943 400
2025/09/25 937 945 937 938 2,500
2025/09/24 944 945 938 939 2,300
2025/09/22 940 942 940 941 2,500
2025/09/19 940 944 940 941 1,900
2025/09/18 940 941 937 941 3,000
2025/09/17 942 942 937 940 1,500
2025/09/16 937 943 937 937 3,900
2025/09/12 940 942 938 939 3,700
2025/09/11 948 948 938 939 2,700
2025/09/10 943 944 940 940 2,500
2025/09/09 946 949 942 943 6,500
2025/09/08 950 951 945 946 2,800
2025/09/05 946 950 946 949 2,000
2025/09/04 950 950 945 945 2,000
2025/09/03 948 950 944 950 2,300
2025/09/02 946 946 945 945 2,800
2025/09/01 946 946 944 945 400
2025/08/29 948 949 943 943 1,600
2025/08/28 942 943 942 943 1,300
2025/08/27 947 947 941 942 3,800
2025/08/26 951 951 946 948 2,700
2025/08/25 964 964 947 953 8,300
2025/08/22 961 961 958 959 4,800
2025/08/21 970 970 963 963 1,300
2025/08/20 972 973 969 969 2,200
2025/08/19 968 972 968 969 1,100
2025/08/18 972 973 967 967 2,000
2025/08/15 963 970 961 968 2,100
2025/08/14 966 970 963 963 3,400
2025/08/13 981 981 963 963 3,400
2025/08/12 959 984 954 984 14,200
2025/08/08 987 993 977 989 3,600
2025/08/07 991 991 977 979 4,100
2025/08/06 990 996 988 992 1,400
2025/08/05 999 999 992 997 1,600
2025/08/04 987 999 986 999 2,200
2025/08/01 987 997 985 987 1,100
2025/07/31 991 998 991 991 600
2025/07/30 988 991 980 991 1,900
2025/07/29 983 989 979 984 3,700
2025/07/28 974 983 974 983 2,600
2025/07/25 972 978 962 974 2,200
2025/07/24 977 977 967 970 2,000
2025/07/23 971 971 966 968 2,600
2025/07/22 966 975 966 971 1,300
2025/07/18 973 973 967 967 2,000
2025/07/17 982 985 972 972 3,000
2025/07/16 981 986 980 981 1,700
2025/07/15 981 981 980 980 3,500
2025/07/14 980 980 980 980 300
2025/07/11 975 979 975 975 700
2025/07/10 982 982 971 971 700
2025/07/09 962 983 962 980 1,900
2025/07/08 973 974 960 970 4,300
2025/07/07 965 973 965 973 2,100
2025/07/04 960 965 960 965 800
2025/07/03 955 960 955 960 2,900
2025/07/02 960 965 958 959 4,600
2025/07/01 968 970 960 960 1,600
2025/06/30 970 972 960 968 5,800
2025/06/27 981 981 960 963 6,900
2025/06/26 980 980 975 975 1,800
2025/06/25 980 981 976 976 2,500
2025/06/24 984 984 981 981 1,600
2025/06/23 988 989 984 984 1,300
2025/06/19 995 995 989 989 1,700
2025/06/18 996 996 988 988 1,200
2025/06/17 988 999 988 999 600
2025/06/16 995 995 987 988 1,600
2025/06/13 1,003 1,003 988 992 2,300
2025/06/12 994 994 993 994 400
2025/06/11 997 1,000 997 1,000 500
2025/06/10 991 997 991 997 500
2025/06/09 990 991 990 991 600
2025/06/06 990 990 990 990 700
2025/06/05 992 993 990 990 1,400
2025/06/04 1,006 1,006 992 992 1,100
2025/06/03 1,027 1,027 1,006 1,008 2,300
2025/06/02 983 1,015 980 1,003 5,100
2025/05/30 982 985 981 981 1,600
2025/05/29 981 994 981 989 2,600
2025/05/28 992 992 982 982 1,100
2025/05/27 995 995 992 992 400
2025/05/26 995 995 980 980 1,800
2025/05/23 990 999 990 990 2,000
2025/05/22 990 990 990 990 100
2025/05/21 986 988 985 985 2,000
2025/05/20 995 998 986 986 2,200
2025/05/19 994 994 975 980 2,800
2025/05/16 1,000 1,000 991 998 2,600
2025/05/15 1,006 1,010 993 994 9,500
2025/05/14 1,041 1,043 1,022 1,041 5,900
2025/05/13 1,032 1,045 1,032 1,041 1,900
2025/05/12 1,024 1,050 1,023 1,030 3,600
2025/05/09 1,024 1,032 1,020 1,023 1,500
2025/05/08 1,036 1,036 1,020 1,020 1,400
2025/05/07 1,033 1,036 1,023 1,036 1,400
2025/05/02 1,019 1,075 1,014 1,020 4,200
2025/05/01 1,015 1,020 1,015 1,018 500
2025/04/30 1,012 1,015 1,012 1,015 700
2025/04/28 1,012 1,012 1,012 1,012 400
2025/04/25 1,010 1,015 1,000 1,009 1,300
2025/04/24 1,027 1,029 1,006 1,006 1,800
2025/04/23 1,000 1,017 997 1,005 2,900
2025/04/22 986 986 980 980 1,000
2025/04/21 969 986 967 986 1,000
2025/04/18 981 981 970 970 2,000
2025/04/17 961 980 961 966 800
2025/04/16 969 981 969 970 700
2025/04/15 988 1,000 969 969 800
2025/04/14 951 960 951 958 1,200
2025/04/11 955 1,026 935 942 32,900
2025/04/10 975 979 935 940 2,900
2025/04/09 930 931 905 905 4,300

このページの先頭へ