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
2020/12/30 913 915 910 914 900
2020/12/29 903 911 903 910 1,400
2020/12/28 905 930 895 910 5,400
2020/12/25 902 908 900 905 4,400
2020/12/24 916 916 901 901 2,400
2020/12/23 900 913 900 901 900
2020/12/22 919 919 900 900 2,500
2020/12/21 911 925 909 909 1,700
2020/12/18 920 925 920 920 2,000
2020/12/17 920 924 918 920 1,500
2020/12/16 919 919 915 918 600
2020/12/15 911 919 911 919 3,800
2020/12/14 916 933 915 921 2,500
2020/12/11 920 924 915 922 800
2020/12/10 911 923 910 914 1,600
2020/12/09 930 930 911 911 2,200
2020/12/08 930 934 930 930 1,200
2020/12/07 912 920 911 911 1,600
2020/12/04 929 940 912 912 3,800
2020/12/03 928 930 915 929 1,200
2020/12/02 933 941 920 928 3,300
2020/12/01 955 955 923 942 5,900
2020/11/30 920 1,044 920 940 22,300
2020/11/27 916 920 905 920 2,300
2020/11/26 930 930 910 930 900
2020/11/25 933 933 930 932 1,600
2020/11/24 950 950 920 933 4,900
2020/11/20 902 910 900 910 2,400
2020/11/19 920 920 909 909 500
2020/11/18 920 920 920 920 300
2020/11/17 913 913 913 913 500
2020/11/16 924 924 907 912 3,500
2020/11/13 923 934 923 923 700
2020/11/12 918 933 918 933 1,100
2020/11/11 914 948 911 933 2,600
2020/11/10 945 945 910 914 2,500
2020/11/09 938 938 923 924 700
2020/11/06 923 930 920 923 900
2020/11/05 920 920 920 920 300
2020/11/04 905 918 902 917 1,400
2020/11/02 910 910 910 910 200
2020/10/30 929 929 914 922 700
2020/10/29 929 929 903 915 2,200
2020/10/28 929 931 929 929 800
2020/10/27 935 935 929 929 200
2020/10/26 950 950 942 942 600
2020/10/23 927 936 926 936 800
2020/10/22 928 929 928 929 600
2020/10/21 931 940 931 934 600
2020/10/20 935 935 935 935 200
2020/10/19 935 946 935 946 600
2020/10/16 956 956 935 935 1,600
2020/10/15 940 940 935 935 700
2020/10/14 940 940 940 940 600
2020/10/13 954 954 939 946 1,400
2020/10/12 950 950 940 940 500
2020/10/09 940 949 939 949 900
2020/10/08 951 951 940 940 1,600
2020/10/06 942 951 939 951 1,000
2020/10/05 944 946 935 940 900
2020/10/02 945 949 930 944 2,300
2020/09/30 954 958 943 945 4,400
2020/09/29 963 963 934 934 1,200
2020/09/28 941 941 932 933 1,300
2020/09/25 934 935 932 932 1,400
2020/09/24 931 947 930 934 1,500
2020/09/23 924 937 924 931 500
2020/09/18 919 980 919 927 4,700
2020/09/17 905 917 905 917 1,100
2020/09/16 933 933 919 919 500
2020/09/15 919 922 919 922 200
2020/09/14 924 939 924 928 500
2020/09/11 923 939 923 939 300
2020/09/10 940 940 936 937 300
2020/09/09 925 935 925 935 500
2020/09/08 930 939 927 931 2,300
2020/09/07 942 952 932 932 2,300
2020/09/04 926 937 924 936 1,400
2020/09/03 919 939 919 924 3,400
2020/09/02 919 919 907 907 700
2020/09/01 918 918 904 904 800
2020/08/31 916 916 903 903 500
2020/08/28 915 919 901 901 3,300
2020/08/27 937 937 900 900 4,900
2020/08/26 921 924 913 922 2,700
2020/08/25 936 936 921 922 2,500
2020/08/24 940 1,002 920 937 15,100
2020/08/21 940 940 932 932 800
2020/08/20 930 935 930 932 1,400
2020/08/19 940 950 940 950 800
2020/08/18 942 942 940 940 200
2020/08/17 949 955 949 954 1,000
2020/08/14 942 978 940 942 8,600
2020/08/13 943 961 933 941 16,000
2020/08/12 1,000 1,000 985 993 4,000
2020/08/11 984 992 983 992 300
2020/08/07 1,000 1,000 988 989 600
2020/08/06 1,016 1,016 986 995 1,700
2020/08/05 988 1,008 988 1,002 600
2020/08/04 988 995 988 988 900
2020/08/03 986 988 986 988 300
2020/07/31 988 1,028 988 1,013 600
2020/07/30 1,001 1,001 1,001 1,001 600
2020/07/29 1,035 1,035 999 1,023 5,600
2020/07/28 1,039 1,039 1,031 1,035 2,000
2020/07/27 985 996 985 996 400
2020/07/22 1,028 1,028 1,006 1,006 700
2020/07/21 1,029 1,029 1,029 1,029 200
2020/07/20 1,020 1,025 1,016 1,018 1,000
2020/07/17 1,000 1,015 1,000 1,015 800
2020/07/16 1,004 1,004 995 995 600
2020/07/15 1,011 1,016 1,000 1,016 1,000
2020/07/14 998 1,010 998 1,004 1,200
2020/07/13 978 1,000 978 999 1,800
2020/07/10 988 990 980 990 1,600
2020/07/09 996 996 996 996 200
2020/07/08 985 996 985 996 400
2020/07/07 1,016 1,017 993 993 3,000
2020/07/06 1,043 1,043 1,001 1,020 3,100
2020/07/03 1,020 1,050 980 1,045 9,700
2020/07/02 1,042 1,042 1,007 1,021 4,900
2020/07/01 1,060 1,068 1,037 1,062 2,600
2020/06/30 1,065 1,065 1,065 1,065 200
2020/06/29 1,040 1,046 1,023 1,023 3,300
2020/06/26 1,069 1,074 1,064 1,074 2,300
2020/06/25 1,055 1,077 1,003 1,077 3,800
2020/06/24 1,073 1,086 1,020 1,050 2,700
2020/06/23 1,085 1,085 1,050 1,050 1,500
2020/06/22 1,098 1,098 1,086 1,086 1,400
2020/06/19 1,062 1,140 1,059 1,086 6,600
2020/06/18 1,072 1,074 1,063 1,071 1,500
2020/06/17 1,085 1,085 1,072 1,078 400
2020/06/16 1,045 1,060 1,039 1,055 4,700
2020/06/15 1,049 1,062 1,045 1,045 3,000
2020/06/12 1,030 1,087 1,000 1,079 6,700
2020/06/11 1,120 1,198 1,096 1,104 9,500
2020/06/10 1,065 1,129 1,053 1,129 11,900
2020/06/09 1,060 1,084 1,052 1,084 7,200
2020/06/08 1,056 1,069 1,052 1,067 5,600
2020/06/05 1,060 1,060 1,051 1,060 1,600
2020/06/04 1,058 1,065 1,056 1,060 1,100
2020/06/03 1,060 1,068 1,050 1,060 3,000
2020/06/02 1,045 1,075 1,045 1,053 2,700
2020/06/01 1,060 1,060 1,034 1,040 1,000
2020/05/29 1,033 1,060 1,032 1,060 2,400
2020/05/28 1,077 1,077 1,032 1,052 7,200
2020/05/27 1,075 1,085 1,061 1,083 9,600
2020/05/26 1,100 1,100 1,065 1,075 6,100
2020/05/25 1,064 1,088 1,064 1,075 3,400
2020/05/22 1,070 1,091 1,041 1,073 5,200
2020/05/21 1,052 1,093 1,028 1,078 7,800
2020/05/20 1,011 1,049 1,011 1,041 5,200
2020/05/19 1,050 1,053 1,001 1,011 11,000
2020/05/18 1,086 1,110 1,050 1,052 21,400
2020/05/15 1,115 1,116 1,115 1,116 30,000
2020/05/14 958 975 945 966 8,300
2020/05/13 955 976 955 965 6,900
2020/05/12 948 976 948 951 4,400
2020/05/11 920 952 920 952 4,400
2020/05/08 913 920 910 915 3,200
2020/05/07 904 930 898 914 4,000
2020/05/01 916 916 893 904 1,500
2020/04/30 949 949 912 916 1,400
2020/04/28 901 917 891 900 1,200
2020/04/27 890 890 881 885 1,700
2020/04/24 879 879 868 877 1,300
2020/04/23 871 880 863 876 3,400
2020/04/22 878 878 863 863 900
2020/04/21 921 923 879 879 1,900
2020/04/20 906 921 906 921 3,800
2020/04/17 899 914 899 900 1,500
2020/04/16 887 898 882 895 2,200
2020/04/15 907 907 882 898 2,400
2020/04/14 909 909 883 893 3,200
2020/04/13 853 905 850 881 4,500
2020/04/10 870 896 870 881 1,300
2020/04/09 877 897 877 884 2,300
2020/04/08 865 887 852 878 2,600
2020/04/07 880 883 865 865 1,600
2020/04/06 847 865 817 865 2,900
2020/04/03 848 870 827 847 2,500
2020/04/02 876 876 835 847 2,600
2020/04/01 906 917 888 888 4,000
2020/03/31 949 950 905 921 3,300
2020/03/30 962 962 896 947 4,100
2020/03/27 978 978 966 977 2,500
2020/03/26 957 977 955 968 4,000
2020/03/25 1,011 1,011 973 980 4,600
2020/03/24 972 1,009 952 968 6,900
2020/03/23 970 970 920 965 4,000
2020/03/19 1,019 1,019 972 974 6,500
2020/03/18 1,015 1,015 985 996 8,700
2020/03/17 915 1,054 915 1,010 38,300
2020/03/16 960 960 960 960 4,500
2020/03/13 820 854 779 810 20,200
2020/03/12 940 960 897 928 7,600
2020/03/11 893 999 893 952 15,100
2020/03/10 901 925 835 891 23,600
2020/03/09 1,072 1,072 931 931 26,100
2020/03/06 1,100 1,291 1,100 1,192 108,100
2020/03/05 1,062 1,092 997 1,092 22,000
2020/03/04 911 950 911 942 4,500
2020/03/03 951 985 915 915 9,400
2020/03/02 975 975 902 938 9,300
2020/02/28 934 950 880 900 16,900
2020/02/27 1,074 1,075 1,001 1,009 9,400
2020/02/26 1,106 1,107 1,048 1,069 10,400
2020/02/25 1,071 1,182 1,041 1,132 15,300
2020/02/21 1,220 1,221 1,215 1,221 1,700
2020/02/20 1,222 1,236 1,222 1,223 1,200
2020/02/19 1,246 1,246 1,217 1,227 2,100
2020/02/18 1,256 1,256 1,220 1,221 4,300
2020/02/17 1,286 1,288 1,265 1,266 5,400
2020/02/14 1,293 1,296 1,283 1,285 3,400
2020/02/13 1,280 1,286 1,275 1,286 1,200
2020/02/12 1,250 1,284 1,250 1,277 4,100
2020/02/10 1,252 1,261 1,246 1,261 800
2020/02/07 1,252 1,255 1,239 1,239 1,600
2020/02/06 1,276 1,276 1,245 1,245 2,800
2020/02/05 1,225 1,239 1,224 1,231 3,300
2020/02/04 1,219 1,234 1,219 1,223 900
2020/02/03 1,231 1,250 1,212 1,218 6,500
2020/01/31 1,238 1,257 1,231 1,232 4,500
2020/01/30 1,280 1,282 1,232 1,235 6,500
2020/01/29 1,276 1,306 1,276 1,286 3,000
2020/01/28 1,290 1,290 1,260 1,270 5,900
2020/01/27 1,243 1,293 1,236 1,290 8,800
2020/01/24 1,355 1,355 1,333 1,333 3,600
2020/01/23 1,365 1,365 1,347 1,355 4,500
2020/01/22 1,341 1,372 1,340 1,365 2,600
2020/01/21 1,379 1,379 1,359 1,359 1,400
2020/01/20 1,365 1,374 1,350 1,366 4,600
2020/01/17 1,365 1,369 1,360 1,362 3,600
2020/01/16 1,369 1,375 1,369 1,370 1,300
2020/01/15 1,382 1,382 1,366 1,372 2,600
2020/01/14 1,382 1,386 1,374 1,381 7,200
2020/01/10 1,379 1,384 1,379 1,382 2,700
2020/01/09 1,370 1,380 1,370 1,378 4,300
2020/01/08 1,385 1,387 1,360 1,364 5,900
2020/01/07 1,405 1,415 1,374 1,386 7,200
2020/01/06 1,371 1,394 1,370 1,390 8,400

このページの先頭へ