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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 895 | 949 | 894 | 924 | 3,400 |
| 2025/04/07 | 890 | 924 | 850 | 850 | 13,000 |
| 2025/04/04 | 1,001 | 1,150 | 950 | 950 | 56,000 |
| 2025/04/03 | 1,041 | 1,041 | 1,004 | 1,008 | 6,500 |
| 2025/04/02 | 1,057 | 1,057 | 1,041 | 1,041 | 1,300 |
| 2025/04/01 | 1,049 | 1,058 | 1,046 | 1,046 | 1,300 |
| 2025/03/31 | 1,087 | 1,087 | 1,045 | 1,049 | 4,100 |
| 2025/03/28 | 1,053 | 1,059 | 1,053 | 1,057 | 1,800 |
| 2025/03/27 | 1,066 | 1,075 | 1,066 | 1,073 | 2,400 |
| 2025/03/26 | 1,093 | 1,096 | 1,061 | 1,061 | 7,900 |
| 2025/03/25 | 1,093 | 1,094 | 1,088 | 1,094 | 900 |
| 2025/03/24 | 1,086 | 1,092 | 1,086 | 1,088 | 2,400 |
| 2025/03/21 | 1,084 | 1,094 | 1,080 | 1,092 | 2,100 |
| 2025/03/19 | 1,071 | 1,084 | 1,071 | 1,084 | 700 |
| 2025/03/18 | 1,071 | 1,084 | 1,071 | 1,078 | 2,700 |
| 2025/03/17 | 1,068 | 1,085 | 1,060 | 1,073 | 5,300 |
| 2025/03/14 | 1,071 | 1,079 | 1,054 | 1,062 | 3,700 |
| 2025/03/13 | 1,063 | 1,066 | 1,061 | 1,062 | 1,700 |
| 2025/03/12 | 1,052 | 1,060 | 1,051 | 1,052 | 3,600 |
| 2025/03/11 | 1,061 | 1,067 | 1,041 | 1,051 | 4,700 |
| 2025/03/10 | 1,058 | 1,064 | 1,050 | 1,061 | 5,600 |
| 2025/03/07 | 1,065 | 1,065 | 1,059 | 1,060 | 3,100 |
| 2025/03/06 | 1,063 | 1,069 | 1,062 | 1,065 | 3,200 |
| 2025/03/05 | 1,061 | 1,071 | 1,060 | 1,062 | 6,800 |
| 2025/03/04 | 1,090 | 1,150 | 1,060 | 1,060 | 45,800 |
| 2025/03/03 | 1,085 | 1,090 | 1,085 | 1,090 | 900 |
| 2025/02/28 | 1,079 | 1,098 | 1,079 | 1,080 | 5,700 |
| 2025/02/27 | 1,080 | 1,081 | 1,079 | 1,079 | 1,000 |
| 2025/02/26 | 1,089 | 1,095 | 1,071 | 1,087 | 5,400 |
| 2025/02/25 | 1,099 | 1,101 | 1,090 | 1,091 | 2,900 |
| 2025/02/21 | 1,100 | 1,101 | 1,100 | 1,101 | 600 |
| 2025/02/20 | 1,115 | 1,117 | 1,101 | 1,101 | 3,200 |
| 2025/02/19 | 1,104 | 1,115 | 1,100 | 1,115 | 6,700 |
| 2025/02/18 | 1,095 | 1,105 | 1,085 | 1,085 | 13,300 |
| 2025/02/17 | 1,085 | 1,098 | 1,065 | 1,076 | 16,900 |
| 2025/02/14 | 1,090 | 1,117 | 1,090 | 1,115 | 7,400 |
| 2025/02/13 | 1,120 | 1,120 | 1,093 | 1,100 | 9,500 |
| 2025/02/12 | 1,119 | 1,120 | 1,102 | 1,120 | 4,600 |
| 2025/02/10 | 1,094 | 1,123 | 1,094 | 1,120 | 3,500 |
| 2025/02/07 | 1,089 | 1,129 | 1,087 | 1,094 | 4,500 |
| 2025/02/06 | 1,102 | 1,102 | 1,090 | 1,090 | 3,400 |
| 2025/02/05 | 1,102 | 1,102 | 1,094 | 1,102 | 3,100 |
| 2025/02/04 | 1,100 | 1,112 | 1,098 | 1,102 | 3,800 |
| 2025/02/03 | 1,110 | 1,110 | 1,097 | 1,100 | 1,900 |
| 2025/01/31 | 1,105 | 1,114 | 1,100 | 1,110 | 5,300 |
| 2025/01/30 | 1,106 | 1,115 | 1,101 | 1,105 | 1,900 |
| 2025/01/29 | 1,103 | 1,121 | 1,103 | 1,103 | 1,700 |
| 2025/01/28 | 1,102 | 1,123 | 1,102 | 1,103 | 1,300 |
| 2025/01/27 | 1,120 | 1,125 | 1,101 | 1,101 | 1,500 |
| 2025/01/24 | 1,127 | 1,127 | 1,111 | 1,115 | 2,300 |
| 2025/01/23 | 1,124 | 1,124 | 1,114 | 1,114 | 1,300 |
| 2025/01/22 | 1,136 | 1,136 | 1,111 | 1,116 | 700 |
| 2025/01/21 | 1,128 | 1,137 | 1,119 | 1,129 | 1,700 |
| 2025/01/20 | 1,132 | 1,132 | 1,119 | 1,127 | 4,200 |
| 2025/01/17 | 1,110 | 1,120 | 1,090 | 1,094 | 5,700 |
| 2025/01/16 | 1,138 | 1,138 | 1,089 | 1,102 | 6,300 |
| 2025/01/15 | 1,136 | 1,147 | 1,124 | 1,133 | 10,900 |
| 2025/01/14 | 1,096 | 1,130 | 1,080 | 1,121 | 13,600 |
| 2025/01/10 | 1,082 | 1,087 | 1,078 | 1,078 | 1,600 |
| 2025/01/09 | 1,110 | 1,118 | 1,082 | 1,082 | 5,100 |
| 2025/01/08 | 1,084 | 1,108 | 1,084 | 1,108 | 8,400 |
| 2025/01/07 | 1,088 | 1,089 | 1,079 | 1,084 | 1,700 |
| 2025/01/06 | 1,074 | 1,090 | 1,074 | 1,076 | 3,200 |
| 2024/12/30 | 1,050 | 1,060 | 1,045 | 1,060 | 3,500 |
| 2024/12/27 | 1,037 | 1,053 | 1,037 | 1,052 | 4,500 |
| 2024/12/26 | 1,077 | 1,079 | 1,030 | 1,037 | 8,100 |
| 2024/12/25 | 1,070 | 1,098 | 1,062 | 1,070 | 7,500 |
| 2024/12/24 | 1,042 | 1,089 | 1,042 | 1,080 | 25,200 |
| 2024/12/23 | 1,048 | 1,054 | 1,041 | 1,050 | 5,200 |
| 2024/12/20 | 1,039 | 1,077 | 1,038 | 1,048 | 3,900 |
| 2024/12/19 | 1,040 | 1,050 | 1,033 | 1,033 | 2,700 |
| 2024/12/18 | 1,032 | 1,045 | 1,030 | 1,040 | 2,700 |
| 2024/12/17 | 1,038 | 1,045 | 1,028 | 1,028 | 4,600 |
| 2024/12/16 | 1,039 | 1,042 | 1,037 | 1,038 | 2,800 |
| 2024/12/13 | 1,028 | 1,044 | 1,028 | 1,037 | 3,200 |
| 2024/12/12 | 1,044 | 1,053 | 1,031 | 1,031 | 5,800 |
| 2024/12/11 | 1,034 | 1,048 | 1,030 | 1,044 | 4,200 |
| 2024/12/10 | 1,033 | 1,033 | 1,024 | 1,025 | 3,100 |
| 2024/12/09 | 1,031 | 1,032 | 1,030 | 1,030 | 2,400 |
| 2024/12/06 | 1,042 | 1,042 | 1,026 | 1,028 | 1,900 |
| 2024/12/05 | 1,050 | 1,051 | 1,045 | 1,045 | 3,700 |
| 2024/12/04 | 1,056 | 1,056 | 1,045 | 1,045 | 1,100 |
| 2024/12/03 | 1,051 | 1,058 | 1,051 | 1,054 | 1,800 |
| 2024/12/02 | 1,053 | 1,053 | 1,050 | 1,051 | 1,200 |
| 2024/11/29 | 1,053 | 1,053 | 1,050 | 1,051 | 2,300 |
| 2024/11/28 | 1,041 | 1,063 | 1,041 | 1,060 | 5,200 |
| 2024/11/27 | 1,044 | 1,059 | 1,037 | 1,041 | 5,200 |
| 2024/11/26 | 1,064 | 1,074 | 1,038 | 1,040 | 4,400 |
| 2024/11/25 | 1,072 | 1,072 | 1,060 | 1,064 | 1,100 |
| 2024/11/22 | 1,071 | 1,077 | 1,061 | 1,070 | 2,400 |
| 2024/11/21 | 1,043 | 1,058 | 1,042 | 1,058 | 3,900 |
| 2024/11/20 | 1,068 | 1,070 | 1,037 | 1,037 | 9,600 |
| 2024/11/19 | 1,083 | 1,083 | 1,068 | 1,068 | 2,000 |
| 2024/11/18 | 1,103 | 1,108 | 1,077 | 1,080 | 4,700 |
| 2024/11/15 | 1,130 | 1,130 | 1,101 | 1,112 | 10,100 |
| 2024/11/14 | 1,146 | 1,146 | 1,111 | 1,130 | 5,800 |
| 2024/11/13 | 1,160 | 1,164 | 1,120 | 1,146 | 19,800 |
| 2024/11/12 | 1,175 | 1,250 | 1,124 | 1,148 | 71,200 |
| 2024/11/11 | 1,042 | 1,077 | 1,042 | 1,055 | 7,100 |
| 2024/11/08 | 1,026 | 1,038 | 1,018 | 1,038 | 5,700 |
| 2024/11/07 | 1,006 | 1,029 | 1,005 | 1,016 | 7,100 |
| 2024/11/06 | 999 | 1,006 | 992 | 1,006 | 1,800 |
| 2024/11/05 | 998 | 1,001 | 998 | 998 | 3,400 |
| 2024/11/01 | 998 | 998 | 998 | 998 | 600 |
| 2024/10/31 | 1,001 | 1,014 | 1,001 | 1,014 | 800 |
| 2024/10/30 | 985 | 999 | 983 | 991 | 1,600 |
| 2024/10/29 | 986 | 989 | 985 | 985 | 2,000 |
| 2024/10/28 | 992 | 998 | 983 | 986 | 2,300 |
| 2024/10/25 | 985 | 986 | 980 | 982 | 1,700 |
| 2024/10/24 | 989 | 999 | 970 | 990 | 6,400 |
| 2024/10/23 | 1,020 | 1,041 | 993 | 1,000 | 12,800 |
| 2024/10/22 | 1,031 | 1,034 | 1,025 | 1,025 | 2,700 |
| 2024/10/21 | 1,043 | 1,045 | 1,029 | 1,029 | 3,400 |
| 2024/10/18 | 1,046 | 1,046 | 1,027 | 1,030 | 3,800 |
| 2024/10/17 | 1,020 | 1,037 | 1,020 | 1,035 | 7,100 |
| 2024/10/16 | 1,017 | 1,023 | 1,017 | 1,020 | 2,200 |
| 2024/10/15 | 1,029 | 1,037 | 1,021 | 1,024 | 3,800 |
| 2024/10/11 | 1,020 | 1,023 | 1,016 | 1,023 | 1,400 |
| 2024/10/10 | 1,023 | 1,024 | 1,021 | 1,024 | 600 |
| 2024/10/09 | 1,024 | 1,024 | 1,023 | 1,023 | 1,300 |
| 2024/10/08 | 1,037 | 1,037 | 1,024 | 1,024 | 1,900 |
| 2024/10/07 | 1,029 | 1,038 | 1,025 | 1,037 | 2,500 |
| 2024/10/04 | 1,024 | 1,024 | 1,023 | 1,023 | 700 |
| 2024/10/03 | 1,026 | 1,026 | 1,015 | 1,015 | 2,700 |
| 2024/10/02 | 1,015 | 1,021 | 1,011 | 1,011 | 1,400 |
| 2024/10/01 | 1,014 | 1,026 | 1,000 | 1,026 | 3,500 |
| 2024/09/30 | 1,004 | 1,018 | 979 | 1,001 | 14,200 |
| 2024/09/27 | 1,030 | 1,030 | 965 | 1,026 | 5,500 |
| 2024/09/26 | 1,028 | 1,042 | 1,028 | 1,030 | 2,200 |
| 2024/09/25 | 1,050 | 1,050 | 1,035 | 1,040 | 2,500 |
| 2024/09/24 | 1,042 | 1,057 | 1,025 | 1,042 | 2,600 |
| 2024/09/20 | 1,020 | 1,028 | 1,012 | 1,016 | 1,400 |
| 2024/09/19 | 1,020 | 1,024 | 1,013 | 1,020 | 1,100 |
| 2024/09/18 | 1,010 | 1,046 | 1,005 | 1,014 | 2,100 |
| 2024/09/17 | 1,015 | 1,015 | 1,000 | 1,001 | 2,300 |
| 2024/09/13 | 1,004 | 1,026 | 1,004 | 1,014 | 1,300 |
| 2024/09/12 | 1,022 | 1,039 | 1,003 | 1,023 | 2,400 |
| 2024/09/11 | 1,043 | 1,043 | 1,008 | 1,020 | 1,500 |
| 2024/09/10 | 1,081 | 1,081 | 1,041 | 1,047 | 1,800 |
| 2024/09/09 | 1,021 | 1,039 | 989 | 1,021 | 4,100 |
| 2024/09/06 | 1,053 | 1,053 | 1,037 | 1,040 | 2,500 |
| 2024/09/05 | 1,061 | 1,077 | 1,052 | 1,053 | 3,500 |
| 2024/09/04 | 1,096 | 1,118 | 1,055 | 1,073 | 8,500 |
| 2024/09/03 | 1,185 | 1,185 | 1,080 | 1,155 | 12,900 |
| 2024/09/02 | 1,094 | 1,259 | 1,090 | 1,187 | 13,700 |
| 2024/08/30 | 1,092 | 1,092 | 1,087 | 1,089 | 1,800 |
| 2024/08/29 | 1,058 | 1,092 | 1,055 | 1,092 | 6,400 |
| 2024/08/28 | 1,030 | 1,060 | 1,024 | 1,060 | 5,300 |
| 2024/08/27 | 1,015 | 1,034 | 1,011 | 1,023 | 3,700 |
| 2024/08/26 | 1,012 | 1,027 | 1,012 | 1,016 | 2,400 |
| 2024/08/23 | 1,014 | 1,014 | 1,007 | 1,009 | 2,500 |
| 2024/08/22 | 1,000 | 1,006 | 997 | 1,006 | 500 |
| 2024/08/21 | 1,000 | 1,009 | 992 | 997 | 2,800 |
| 2024/08/20 | 985 | 1,006 | 985 | 1,000 | 3,600 |
| 2024/08/19 | 1,027 | 1,027 | 1,001 | 1,001 | 4,400 |