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

このページの先頭へ