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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 991 | 1,020 | 988 | 1,020 | 7,600 |
| 2024/08/15 | 991 | 997 | 981 | 990 | 3,300 |
| 2024/08/14 | 998 | 1,001 | 983 | 991 | 4,600 |
| 2024/08/13 | 991 | 994 | 977 | 983 | 7,600 |
| 2024/08/09 | 956 | 977 | 928 | 961 | 10,700 |
| 2024/08/08 | 926 | 967 | 926 | 967 | 2,900 |
| 2024/08/07 | 865 | 944 | 865 | 944 | 8,300 |
| 2024/08/06 | 895 | 915 | 861 | 903 | 22,600 |
| 2024/08/05 | 1,011 | 1,011 | 875 | 880 | 34,300 |
| 2024/08/02 | 1,131 | 1,143 | 1,060 | 1,060 | 7,400 |
| 2024/08/01 | 1,212 | 1,212 | 1,142 | 1,146 | 10,500 |
| 2024/07/31 | 1,198 | 1,220 | 1,155 | 1,220 | 2,500 |
| 2024/07/30 | 1,185 | 1,249 | 1,177 | 1,198 | 22,100 |
| 2024/07/29 | 1,126 | 1,146 | 1,126 | 1,140 | 1,600 |
| 2024/07/26 | 1,092 | 1,143 | 1,092 | 1,126 | 4,400 |
| 2024/07/25 | 1,095 | 1,116 | 1,090 | 1,092 | 8,900 |
| 2024/07/24 | 1,124 | 1,161 | 1,124 | 1,140 | 11,100 |
| 2024/07/23 | 1,181 | 1,188 | 1,170 | 1,172 | 10,900 |
| 2024/07/22 | 1,251 | 1,251 | 1,181 | 1,204 | 12,300 |
| 2024/07/19 | 1,281 | 1,281 | 1,255 | 1,255 | 7,800 |
| 2024/07/18 | 1,285 | 1,286 | 1,280 | 1,280 | 2,600 |
| 2024/07/17 | 1,278 | 1,286 | 1,275 | 1,275 | 2,700 |
| 2024/07/16 | 1,268 | 1,283 | 1,268 | 1,271 | 6,800 |
| 2024/07/12 | 1,266 | 1,280 | 1,266 | 1,268 | 3,900 |
| 2024/07/11 | 1,285 | 1,285 | 1,271 | 1,271 | 3,400 |
| 2024/07/10 | 1,282 | 1,288 | 1,281 | 1,285 | 4,100 |
| 2024/07/09 | 1,268 | 1,285 | 1,263 | 1,282 | 2,900 |
| 2024/07/08 | 1,284 | 1,284 | 1,266 | 1,268 | 5,900 |
| 2024/07/05 | 1,310 | 1,314 | 1,269 | 1,285 | 19,500 |
| 2024/07/04 | 1,348 | 1,357 | 1,316 | 1,324 | 21,200 |
| 2024/07/03 | 1,414 | 1,414 | 1,334 | 1,339 | 38,600 |
| 2024/07/02 | 1,391 | 1,418 | 1,391 | 1,414 | 22,000 |
| 2024/07/01 | 1,382 | 1,392 | 1,366 | 1,388 | 9,500 |
| 2024/06/28 | 1,359 | 1,367 | 1,350 | 1,355 | 5,700 |
| 2024/06/27 | 1,351 | 1,357 | 1,346 | 1,351 | 5,800 |
| 2024/06/26 | 1,355 | 1,368 | 1,354 | 1,355 | 2,200 |
| 2024/06/25 | 1,372 | 1,372 | 1,357 | 1,357 | 6,100 |
| 2024/06/24 | 1,378 | 1,388 | 1,364 | 1,378 | 2,700 |
| 2024/06/21 | 1,363 | 1,384 | 1,363 | 1,378 | 4,300 |
| 2024/06/20 | 1,360 | 1,389 | 1,345 | 1,382 | 6,100 |
| 2024/06/19 | 1,370 | 1,375 | 1,354 | 1,359 | 5,000 |
| 2024/06/18 | 1,379 | 1,380 | 1,355 | 1,355 | 5,000 |
| 2024/06/17 | 1,382 | 1,382 | 1,361 | 1,374 | 5,600 |
| 2024/06/14 | 1,368 | 1,386 | 1,356 | 1,380 | 1,900 |
| 2024/06/13 | 1,370 | 1,383 | 1,355 | 1,368 | 5,400 |
| 2024/06/12 | 1,374 | 1,393 | 1,373 | 1,377 | 2,300 |
| 2024/06/11 | 1,370 | 1,387 | 1,368 | 1,373 | 4,300 |
| 2024/06/10 | 1,344 | 1,386 | 1,332 | 1,367 | 7,000 |
| 2024/06/07 | 1,372 | 1,417 | 1,327 | 1,330 | 18,300 |
| 2024/06/06 | 1,431 | 1,437 | 1,353 | 1,372 | 13,200 |
| 2024/06/05 | 1,457 | 1,492 | 1,415 | 1,420 | 25,200 |
| 2024/06/04 | 1,414 | 1,450 | 1,405 | 1,447 | 18,800 |
| 2024/06/03 | 1,420 | 1,429 | 1,370 | 1,384 | 13,100 |
| 2024/05/31 | 1,379 | 1,393 | 1,351 | 1,389 | 15,000 |
| 2024/05/30 | 1,310 | 1,420 | 1,295 | 1,362 | 50,900 |
| 2024/05/29 | 1,298 | 1,298 | 1,280 | 1,280 | 2,300 |
| 2024/05/28 | 1,297 | 1,304 | 1,290 | 1,298 | 4,800 |
| 2024/05/27 | 1,268 | 1,293 | 1,256 | 1,291 | 5,300 |
| 2024/05/24 | 1,247 | 1,269 | 1,238 | 1,256 | 4,700 |
| 2024/05/23 | 1,283 | 1,300 | 1,233 | 1,256 | 9,800 |
| 2024/05/22 | 1,308 | 1,317 | 1,285 | 1,288 | 4,900 |
| 2024/05/21 | 1,307 | 1,316 | 1,295 | 1,301 | 3,300 |
| 2024/05/20 | 1,308 | 1,316 | 1,300 | 1,314 | 4,300 |
| 2024/05/17 | 1,281 | 1,310 | 1,281 | 1,308 | 2,600 |
| 2024/05/16 | 1,303 | 1,303 | 1,271 | 1,296 | 5,500 |
| 2024/05/15 | 1,350 | 1,350 | 1,280 | 1,299 | 15,700 |
| 2024/05/14 | 1,289 | 1,325 | 1,261 | 1,320 | 14,300 |
| 2024/05/13 | 1,299 | 1,299 | 1,240 | 1,275 | 11,700 |
| 2024/05/10 | 1,330 | 1,340 | 1,293 | 1,313 | 5,500 |
| 2024/05/09 | 1,322 | 1,355 | 1,313 | 1,323 | 2,200 |
| 2024/05/08 | 1,319 | 1,347 | 1,310 | 1,321 | 5,800 |
| 2024/05/07 | 1,310 | 1,320 | 1,295 | 1,319 | 4,300 |
| 2024/05/02 | 1,319 | 1,319 | 1,300 | 1,300 | 2,700 |
| 2024/05/01 | 1,294 | 1,294 | 1,289 | 1,289 | 900 |
| 2024/04/30 | 1,295 | 1,300 | 1,271 | 1,294 | 2,800 |
| 2024/04/26 | 1,277 | 1,280 | 1,266 | 1,266 | 2,500 |
| 2024/04/25 | 1,297 | 1,300 | 1,290 | 1,290 | 500 |
| 2024/04/24 | 1,303 | 1,326 | 1,260 | 1,301 | 5,400 |
| 2024/04/23 | 1,281 | 1,300 | 1,281 | 1,300 | 3,100 |
| 2024/04/22 | 1,223 | 1,279 | 1,222 | 1,252 | 5,000 |
| 2024/04/19 | 1,265 | 1,300 | 1,221 | 1,253 | 12,100 |
| 2024/04/18 | 1,269 | 1,290 | 1,233 | 1,260 | 9,600 |
| 2024/04/17 | 1,290 | 1,290 | 1,250 | 1,273 | 4,600 |
| 2024/04/16 | 1,301 | 1,301 | 1,288 | 1,288 | 2,900 |
| 2024/04/15 | 1,316 | 1,319 | 1,300 | 1,318 | 3,400 |
| 2024/04/12 | 1,330 | 1,342 | 1,317 | 1,319 | 1,600 |
| 2024/04/11 | 1,317 | 1,330 | 1,299 | 1,316 | 1,800 |
| 2024/04/10 | 1,333 | 1,333 | 1,279 | 1,330 | 12,600 |
| 2024/04/09 | 1,357 | 1,357 | 1,328 | 1,330 | 5,600 |
| 2024/04/08 | 1,357 | 1,382 | 1,331 | 1,334 | 5,000 |
| 2024/04/05 | 1,350 | 1,369 | 1,341 | 1,360 | 2,700 |
| 2024/04/04 | 1,374 | 1,377 | 1,360 | 1,360 | 2,600 |
| 2024/04/03 | 1,361 | 1,368 | 1,331 | 1,367 | 7,900 |
| 2024/04/02 | 1,411 | 1,444 | 1,365 | 1,373 | 17,400 |
| 2024/04/01 | 1,441 | 1,452 | 1,402 | 1,411 | 8,100 |
| 2024/03/29 | 1,479 | 1,479 | 1,460 | 1,462 | 1,600 |
| 2024/03/28 | 1,460 | 1,481 | 1,450 | 1,469 | 6,300 |
| 2024/03/27 | 1,450 | 1,474 | 1,445 | 1,467 | 15,800 |
| 2024/03/26 | 1,454 | 1,470 | 1,452 | 1,460 | 4,800 |
| 2024/03/25 | 1,471 | 1,480 | 1,460 | 1,462 | 8,100 |
| 2024/03/22 | 1,469 | 1,469 | 1,440 | 1,468 | 24,300 |
| 2024/03/21 | 1,514 | 1,522 | 1,467 | 1,467 | 28,800 |
| 2024/03/19 | 1,550 | 1,550 | 1,495 | 1,509 | 14,800 |
| 2024/03/18 | 1,556 | 1,580 | 1,491 | 1,539 | 68,900 |
| 2024/03/15 | 1,489 | 1,499 | 1,465 | 1,475 | 5,000 |
| 2024/03/14 | 1,478 | 1,481 | 1,460 | 1,476 | 4,200 |
| 2024/03/13 | 1,493 | 1,493 | 1,471 | 1,478 | 6,300 |
| 2024/03/12 | 1,450 | 1,475 | 1,432 | 1,470 | 8,400 |
| 2024/03/11 | 1,510 | 1,510 | 1,450 | 1,459 | 16,100 |
| 2024/03/08 | 1,500 | 1,520 | 1,490 | 1,515 | 9,000 |
| 2024/03/07 | 1,553 | 1,554 | 1,502 | 1,515 | 8,400 |
| 2024/03/06 | 1,512 | 1,560 | 1,512 | 1,544 | 23,600 |
| 2024/03/05 | 1,526 | 1,542 | 1,502 | 1,519 | 9,400 |
| 2024/03/04 | 1,538 | 1,538 | 1,499 | 1,528 | 15,100 |
| 2024/03/01 | 1,479 | 1,550 | 1,445 | 1,495 | 24,700 |
| 2024/02/29 | 1,477 | 1,500 | 1,436 | 1,481 | 9,500 |
| 2024/02/28 | 1,510 | 1,510 | 1,470 | 1,475 | 9,400 |
| 2024/02/27 | 1,510 | 1,530 | 1,487 | 1,510 | 9,600 |
| 2024/02/26 | 1,520 | 1,520 | 1,475 | 1,488 | 10,900 |
| 2024/02/22 | 1,523 | 1,529 | 1,495 | 1,521 | 7,500 |
| 2024/02/21 | 1,547 | 1,560 | 1,480 | 1,500 | 20,500 |
| 2024/02/20 | 1,538 | 1,585 | 1,538 | 1,569 | 16,100 |
| 2024/02/19 | 1,520 | 1,568 | 1,519 | 1,530 | 10,900 |
| 2024/02/16 | 1,581 | 1,581 | 1,511 | 1,517 | 22,500 |
| 2024/02/15 | 1,520 | 1,543 | 1,435 | 1,480 | 22,800 |
| 2024/02/14 | 1,524 | 1,536 | 1,500 | 1,516 | 12,100 |
| 2024/02/13 | 1,579 | 1,579 | 1,527 | 1,548 | 18,800 |
| 2024/02/09 | 1,494 | 1,543 | 1,489 | 1,540 | 23,700 |
| 2024/02/08 | 1,481 | 1,494 | 1,453 | 1,460 | 5,200 |
| 2024/02/07 | 1,489 | 1,490 | 1,461 | 1,468 | 7,000 |
| 2024/02/06 | 1,454 | 1,499 | 1,451 | 1,489 | 4,500 |
| 2024/02/05 | 1,542 | 1,542 | 1,465 | 1,471 | 7,300 |
| 2024/02/02 | 1,411 | 1,545 | 1,411 | 1,449 | 22,000 |
| 2024/02/01 | 1,440 | 1,448 | 1,410 | 1,410 | 9,300 |
| 2024/01/31 | 1,495 | 1,495 | 1,430 | 1,449 | 19,000 |
| 2024/01/30 | 1,540 | 1,540 | 1,511 | 1,512 | 7,700 |
| 2024/01/29 | 1,520 | 1,577 | 1,520 | 1,537 | 18,100 |
| 2024/01/26 | 1,606 | 1,611 | 1,505 | 1,515 | 44,800 |
| 2024/01/25 | 1,651 | 1,651 | 1,610 | 1,615 | 18,300 |
| 2024/01/24 | 1,670 | 1,690 | 1,602 | 1,620 | 49,900 |
| 2024/01/23 | 1,550 | 1,810 | 1,532 | 1,661 | 158,900 |
| 2024/01/22 | 1,460 | 1,500 | 1,456 | 1,500 | 53,000 |
| 2024/01/19 | 1,360 | 1,400 | 1,344 | 1,400 | 31,600 |
| 2024/01/18 | 1,316 | 1,335 | 1,310 | 1,335 | 16,400 |
| 2024/01/17 | 1,320 | 1,348 | 1,310 | 1,316 | 24,300 |
| 2024/01/16 | 1,368 | 1,368 | 1,267 | 1,315 | 50,400 |
| 2024/01/15 | 1,282 | 1,369 | 1,250 | 1,331 | 101,100 |
| 2024/01/12 | 1,127 | 1,222 | 1,110 | 1,222 | 87,800 |
| 2024/01/11 | 1,122 | 1,122 | 1,092 | 1,097 | 14,800 |
| 2024/01/10 | 1,139 | 1,139 | 1,100 | 1,113 | 8,500 |
| 2024/01/09 | 1,142 | 1,142 | 1,100 | 1,139 | 8,900 |
| 2024/01/05 | 1,147 | 1,147 | 1,084 | 1,096 | 12,100 |
| 2024/01/04 | 1,046 | 1,100 | 1,027 | 1,092 | 16,900 |