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
2026/06/24 858 860 856 858 3,100
2026/06/23 864 872 858 858 2,300
2026/06/22 866 871 863 864 4,000
2026/06/19 872 872 863 866 1,000
2026/06/18 869 871 869 871 1,000
2026/06/17 865 877 865 875 1,300
2026/06/16 878 878 857 875 5,400
2026/06/15 875 881 866 875 1,600
2026/06/12 864 872 864 872 300
2026/06/11 862 870 862 870 3,000
2026/06/10 862 868 862 862 2,200
2026/06/09 870 870 861 861 5,500
2026/06/08 878 878 867 867 2,700
2026/06/05 880 889 875 877 5,800
2026/06/04 886 886 876 880 3,100
2026/06/03 871 886 871 886 3,200
2026/06/02 887 887 870 870 3,500
2026/06/01 886 887 882 882 2,200
2026/05/29 890 890 885 885 2,700
2026/05/28 892 892 885 887 6,100
2026/05/27 894 894 892 892 1,500
2026/05/26 899 900 892 892 3,500
2026/05/25 899 902 895 902 3,500
2026/05/22 902 902 896 898 1,600
2026/05/21 899 899 895 895 1,700
2026/05/20 900 902 898 898 3,000
2026/05/19 899 900 899 899 1,400
2026/05/18 906 906 899 899 4,800
2026/05/15 905 906 904 905 2,900
2026/05/14 907 907 905 905 900
2026/05/13 904 905 902 905 1,600
2026/05/12 906 908 903 908 2,200
2026/05/11 905 905 901 902 2,600
2026/05/08 903 903 902 902 1,400
2026/05/07 903 905 903 903 3,200
2026/05/01 903 903 903 903 900
2026/04/30 904 905 900 903 1,800
2026/04/28 906 906 904 905 1,200
2026/04/27 905 905 900 904 1,500
2026/04/24 906 906 906 906 400
2026/04/23 908 908 900 900 2,600
2026/04/22 905 908 905 908 1,400
2026/04/21 904 907 900 904 3,500
2026/04/20 904 909 904 904 2,000
2026/04/17 901 903 901 903 1,500
2026/04/16 900 907 900 901 5,700
2026/04/15 906 906 900 900 3,800
2026/04/14 907 908 906 906 700
2026/04/13 903 905 902 905 1,100
2026/04/10 908 908 903 905 3,900
2026/04/09 914 914 904 907 2,500
2026/04/08 911 918 911 914 1,600
2026/04/07 909 910 909 910 200
2026/04/06 907 910 906 907 1,300
2026/04/03 913 913 906 906 1,100
2026/03/27 940 940 931 937 4,100
2026/03/26 926 937 926 936 5,500
2026/03/25 914 927 914 923 7,400
2026/03/24 915 916 904 909 6,700
2026/03/23 915 917 901 903 19,300
2026/03/19 921 927 912 920 22,400
2026/03/18 923 932 921 922 4,600
2026/03/17 929 929 922 922 2,300
2026/03/16 935 935 925 927 1,100
2026/03/13 931 936 930 935 3,300
2026/03/12 949 949 926 937 6,900
2026/03/11 933 945 932 941 4,600
2026/03/10 928 928 917 918 2,400
2026/03/09 915 919 915 915 3,300
2026/03/06 928 930 915 920 3,100
2026/03/05 921 927 914 927 3,600
2026/03/04 930 944 908 911 15,500
2026/03/03 942 949 932 933 6,500
2026/03/02 938 942 937 942 2,200
2026/02/27 939 944 933 937 4,300
2026/02/26 937 946 930 933 3,500
2026/02/25 935 937 931 931 2,700
2026/02/24 953 953 921 932 16,800
2026/02/20 967 967 950 959 3,400
2026/02/19 964 964 952 957 900
2026/02/18 948 965 948 951 3,900
2026/02/17 951 954 950 953 1,000
2026/02/16 950 954 943 946 8,900
2026/02/13 988 990 970 970 9,400
2026/02/12 969 989 961 989 10,600
2026/02/10 951 970 951 966 6,000
2026/02/09 965 965 950 951 4,700
2026/02/06 970 970 951 955 4,400
2026/02/05 970 974 968 970 3,700
2026/02/04 971 972 960 968 6,800
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

このページの先頭へ