東光高岳(6617)の株価時系列情報
東光高岳(6617)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 |
|---|---|---|---|---|---|
| 2026/06/26 | 7,900 | 7,990 | 7,560 | 7,720 | 112,500 |
| 2026/06/25 | 8,290 | 8,290 | 7,950 | 7,950 | 77,900 |
| 2026/06/24 | 7,780 | 8,100 | 7,780 | 8,000 | 128,500 |
| 2026/06/23 | 8,360 | 8,380 | 7,930 | 7,930 | 108,400 |
| 2026/06/22 | 8,150 | 8,260 | 8,020 | 8,070 | 97,700 |
| 2026/06/19 | 8,160 | 8,270 | 7,960 | 8,050 | 121,500 |
| 2026/06/18 | 7,840 | 8,000 | 7,770 | 7,910 | 79,400 |
| 2026/06/17 | 7,500 | 7,810 | 7,500 | 7,710 | 85,800 |
| 2026/06/16 | 7,560 | 7,700 | 7,510 | 7,540 | 97,200 |
| 2026/06/15 | 7,450 | 7,600 | 7,320 | 7,560 | 120,100 |
| 2026/06/12 | 7,160 | 7,320 | 7,000 | 7,080 | 154,300 |
| 2026/06/11 | 6,850 | 7,050 | 6,690 | 7,010 | 131,100 |
| 2026/06/10 | 7,350 | 7,440 | 7,000 | 7,070 | 153,400 |
| 2026/06/09 | 7,560 | 7,670 | 7,360 | 7,530 | 154,900 |
| 2026/06/08 | 7,380 | 7,510 | 7,150 | 7,410 | 173,400 |
| 2026/06/05 | 7,550 | 7,890 | 7,420 | 7,830 | 150,400 |
| 2026/06/04 | 7,820 | 7,870 | 7,510 | 7,550 | 117,600 |
| 2026/06/03 | 8,100 | 8,150 | 7,790 | 7,860 | 123,200 |
| 2026/06/02 | 8,160 | 8,280 | 7,750 | 7,960 | 164,500 |
| 2026/06/01 | 8,070 | 8,450 | 8,050 | 8,180 | 161,000 |
| 2026/05/29 | 8,240 | 8,300 | 7,950 | 8,040 | 123,400 |
| 2026/05/28 | 7,950 | 8,080 | 7,690 | 8,000 | 163,400 |
| 2026/05/27 | 8,750 | 8,850 | 8,070 | 8,100 | 158,600 |
| 2026/05/26 | 8,360 | 8,630 | 8,160 | 8,600 | 129,200 |
| 2026/05/25 | 8,040 | 8,400 | 8,010 | 8,300 | 136,800 |
| 2026/05/22 | 7,640 | 7,870 | 7,600 | 7,770 | 134,000 |
| 2026/05/21 | 7,530 | 7,610 | 7,340 | 7,430 | 135,800 |
| 2026/05/20 | 7,440 | 7,520 | 7,150 | 7,250 | 199,300 |
| 2026/05/19 | 7,750 | 7,810 | 7,410 | 7,570 | 137,700 |
| 2026/05/18 | 7,910 | 7,910 | 7,650 | 7,680 | 140,400 |
| 2026/05/15 | 7,960 | 8,350 | 7,760 | 7,860 | 136,500 |
| 2026/05/14 | 8,110 | 8,220 | 7,800 | 7,890 | 114,000 |
| 2026/05/13 | 7,810 | 8,150 | 7,780 | 8,000 | 158,900 |
| 2026/05/12 | 8,410 | 8,430 | 7,880 | 8,110 | 168,900 |
| 2026/05/11 | 8,260 | 8,550 | 8,180 | 8,360 | 239,200 |
| 2026/05/08 | 7,760 | 8,160 | 7,720 | 8,110 | 203,600 |
| 2026/05/07 | 7,990 | 8,210 | 7,870 | 7,870 | 338,400 |
| 2026/05/01 | 7,660 | 7,970 | 7,520 | 7,720 | 358,800 |
| 2026/04/30 | 7,140 | 7,770 | 6,950 | 7,550 | 741,300 |
| 2026/04/28 | 6,050 | 7,070 | 6,000 | 7,070 | 314,600 |
| 2026/04/27 | 5,940 | 6,130 | 5,780 | 6,070 | 236,700 |
| 2026/04/24 | 5,650 | 5,750 | 5,570 | 5,740 | 103,100 |
| 2026/04/23 | 5,520 | 5,670 | 5,490 | 5,640 | 113,100 |
| 2026/04/22 | 5,650 | 5,660 | 5,480 | 5,520 | 81,700 |
| 2026/04/21 | 5,700 | 5,790 | 5,660 | 5,670 | 68,300 |
| 2026/04/20 | 5,750 | 5,760 | 5,640 | 5,650 | 57,800 |
| 2026/04/17 | 5,960 | 5,960 | 5,720 | 5,720 | 74,500 |
| 2026/04/16 | 5,910 | 6,030 | 5,880 | 6,010 | 75,400 |
| 2026/04/15 | 6,160 | 6,190 | 5,870 | 5,900 | 139,100 |
| 2026/04/14 | 6,130 | 6,200 | 6,040 | 6,100 | 96,000 |
| 2026/04/13 | 5,910 | 6,160 | 5,870 | 6,030 | 193,600 |
| 2026/04/10 | 6,100 | 6,210 | 5,890 | 5,940 | 208,100 |
| 2026/04/09 | 5,730 | 6,100 | 5,620 | 5,930 | 320,300 |
| 2026/04/08 | 5,690 | 5,730 | 5,580 | 5,730 | 131,300 |
| 2026/04/07 | 5,330 | 5,460 | 5,220 | 5,430 | 138,000 |
| 2026/04/06 | 5,270 | 5,470 | 5,210 | 5,340 | 162,100 |
| 2026/04/03 | 4,960 | 5,010 | 4,905 | 5,000 | 73,100 |
| 2026/03/27 | 5,000 | 5,090 | 4,970 | 5,030 | 85,000 |
| 2026/03/26 | 5,240 | 5,320 | 5,050 | 5,100 | 74,300 |
| 2026/03/25 | 5,210 | 5,280 | 5,190 | 5,200 | 79,000 |
| 2026/03/24 | 5,100 | 5,170 | 4,975 | 5,060 | 79,100 |
| 2026/03/23 | 4,910 | 4,970 | 4,740 | 4,905 | 191,500 |
| 2026/03/19 | 5,250 | 5,300 | 5,110 | 5,180 | 144,800 |
| 2026/03/18 | 5,160 | 5,450 | 5,150 | 5,440 | 126,800 |
| 2026/03/17 | 5,160 | 5,220 | 5,060 | 5,060 | 62,400 |
| 2026/03/16 | 5,030 | 5,120 | 4,970 | 5,060 | 75,500 |
| 2026/03/13 | 4,995 | 5,120 | 4,990 | 5,080 | 61,600 |
| 2026/03/12 | 5,240 | 5,270 | 5,080 | 5,140 | 59,800 |
| 2026/03/11 | 5,310 | 5,450 | 5,280 | 5,340 | 54,200 |
| 2026/03/10 | 5,120 | 5,280 | 5,120 | 5,210 | 84,900 |
| 2026/03/09 | 4,885 | 5,020 | 4,790 | 4,990 | 121,000 |
| 2026/03/06 | 5,200 | 5,350 | 5,120 | 5,350 | 65,400 |
| 2026/03/05 | 5,340 | 5,430 | 4,940 | 5,330 | 154,500 |
| 2026/03/04 | 5,300 | 5,450 | 5,030 | 5,140 | 140,800 |
| 2026/03/03 | 5,830 | 5,950 | 5,520 | 5,530 | 115,400 |
| 2026/03/02 | 5,650 | 5,870 | 5,600 | 5,810 | 73,500 |
| 2026/02/27 | 5,640 | 5,860 | 5,620 | 5,850 | 92,800 |
| 2026/02/26 | 5,730 | 5,780 | 5,580 | 5,650 | 85,300 |
| 2026/02/25 | 5,670 | 5,860 | 5,590 | 5,730 | 100,600 |
| 2026/02/24 | 5,510 | 5,690 | 5,490 | 5,660 | 111,800 |
| 2026/02/20 | 5,320 | 5,470 | 5,300 | 5,430 | 50,500 |
| 2026/02/19 | 5,440 | 5,460 | 5,300 | 5,400 | 92,400 |
| 2026/02/18 | 5,310 | 5,440 | 5,280 | 5,390 | 50,500 |
| 2026/02/17 | 5,400 | 5,430 | 5,230 | 5,270 | 99,100 |
| 2026/02/16 | 5,280 | 5,450 | 5,280 | 5,350 | 112,600 |
| 2026/02/13 | 5,270 | 5,350 | 5,120 | 5,200 | 97,500 |
| 2026/02/12 | 5,290 | 5,380 | 5,230 | 5,330 | 97,700 |
| 2026/02/10 | 5,140 | 5,310 | 5,130 | 5,250 | 85,900 |
| 2026/02/09 | 5,180 | 5,230 | 5,060 | 5,150 | 128,500 |
| 2026/02/06 | 4,815 | 4,935 | 4,760 | 4,910 | 142,100 |
| 2026/02/05 | 4,705 | 4,765 | 4,600 | 4,750 | 146,400 |
| 2026/02/04 | 4,625 | 4,725 | 4,590 | 4,705 | 98,700 |
| 2026/02/03 | 4,480 | 4,575 | 4,440 | 4,555 | 113,800 |
| 2026/02/02 | 4,695 | 4,720 | 4,335 | 4,375 | 288,500 |
| 2026/01/30 | 4,150 | 4,725 | 4,050 | 4,625 | 452,500 |
| 2026/01/29 | 4,250 | 4,280 | 4,155 | 4,220 | 102,800 |
| 2026/01/28 | 4,370 | 4,370 | 4,210 | 4,220 | 71,500 |
| 2026/01/27 | 4,355 | 4,425 | 4,295 | 4,365 | 61,000 |
| 2026/01/26 | 4,395 | 4,455 | 4,315 | 4,365 | 96,700 |
| 2026/01/23 | 4,435 | 4,555 | 4,400 | 4,485 | 95,900 |
| 2026/01/22 | 4,485 | 4,500 | 4,420 | 4,465 | 65,100 |
| 2026/01/21 | 4,355 | 4,485 | 4,355 | 4,415 | 61,600 |
| 2026/01/20 | 4,550 | 4,590 | 4,475 | 4,490 | 100,300 |
| 2026/01/19 | 4,555 | 4,710 | 4,475 | 4,550 | 180,900 |
| 2026/01/16 | 4,435 | 4,555 | 4,375 | 4,550 | 109,100 |
| 2026/01/15 | 4,450 | 4,455 | 4,380 | 4,415 | 101,900 |
| 2026/01/14 | 4,270 | 4,425 | 4,270 | 4,410 | 170,600 |
| 2026/01/13 | 4,230 | 4,255 | 4,160 | 4,245 | 122,600 |
| 2026/01/09 | 4,010 | 4,045 | 3,985 | 4,020 | 34,100 |
| 2026/01/08 | 4,065 | 4,125 | 4,015 | 4,020 | 60,500 |
| 2026/01/07 | 3,995 | 4,105 | 3,960 | 4,065 | 91,400 |
| 2026/01/06 | 4,015 | 4,040 | 3,970 | 3,985 | 89,000 |
| 2026/01/05 | 3,995 | 4,045 | 3,950 | 4,005 | 144,400 |
| 2025/12/30 | 3,815 | 3,935 | 3,800 | 3,890 | 91,600 |
| 2025/12/29 | 3,780 | 3,830 | 3,780 | 3,825 | 52,700 |
| 2025/12/26 | 3,815 | 3,830 | 3,760 | 3,780 | 33,100 |
| 2025/12/25 | 3,785 | 3,815 | 3,750 | 3,815 | 35,500 |
| 2025/12/24 | 3,845 | 3,845 | 3,725 | 3,725 | 43,300 |
| 2025/12/23 | 3,800 | 3,845 | 3,780 | 3,845 | 88,500 |
| 2025/12/22 | 3,765 | 3,790 | 3,710 | 3,790 | 104,100 |
| 2025/12/19 | 3,620 | 3,680 | 3,610 | 3,680 | 80,000 |
| 2025/12/18 | 3,620 | 3,630 | 3,550 | 3,615 | 88,500 |
| 2025/12/17 | 3,705 | 3,705 | 3,615 | 3,645 | 46,100 |
| 2025/12/16 | 3,735 | 3,735 | 3,650 | 3,675 | 50,900 |
| 2025/12/15 | 3,650 | 3,730 | 3,635 | 3,730 | 73,300 |
| 2025/12/12 | 3,645 | 3,675 | 3,615 | 3,675 | 62,000 |
| 2025/12/11 | 3,690 | 3,700 | 3,590 | 3,615 | 69,500 |
| 2025/12/10 | 3,645 | 3,645 | 3,570 | 3,625 | 85,500 |
| 2025/12/09 | 3,650 | 3,675 | 3,595 | 3,600 | 70,800 |
| 2025/12/08 | 3,610 | 3,685 | 3,600 | 3,680 | 75,500 |
| 2025/12/05 | 3,635 | 3,680 | 3,615 | 3,625 | 49,400 |
| 2025/12/04 | 3,685 | 3,700 | 3,625 | 3,655 | 91,700 |
| 2025/12/03 | 3,715 | 3,750 | 3,675 | 3,685 | 72,700 |
| 2025/12/02 | 3,645 | 3,700 | 3,585 | 3,680 | 94,200 |
| 2025/12/01 | 3,675 | 3,680 | 3,590 | 3,605 | 70,900 |
| 2025/11/28 | 3,655 | 3,680 | 3,625 | 3,645 | 41,900 |
| 2025/11/27 | 3,650 | 3,680 | 3,625 | 3,655 | 53,800 |
| 2025/11/26 | 3,605 | 3,650 | 3,580 | 3,645 | 71,700 |
| 2025/11/25 | 3,630 | 3,635 | 3,560 | 3,585 | 58,200 |
| 2025/11/21 | 3,425 | 3,600 | 3,425 | 3,565 | 102,900 |
| 2025/11/20 | 3,470 | 3,580 | 3,405 | 3,565 | 196,800 |
| 2025/11/19 | 3,470 | 3,470 | 3,335 | 3,365 | 171,300 |
| 2025/11/18 | 3,625 | 3,640 | 3,475 | 3,485 | 153,300 |
| 2025/11/17 | 3,470 | 3,675 | 3,460 | 3,675 | 115,200 |
| 2025/11/14 | 3,505 | 3,545 | 3,445 | 3,455 | 67,100 |
| 2025/11/13 | 3,520 | 3,595 | 3,520 | 3,560 | 64,800 |
| 2025/11/12 | 3,435 | 3,510 | 3,380 | 3,490 | 53,100 |
| 2025/11/11 | 3,490 | 3,500 | 3,425 | 3,460 | 69,300 |
| 2025/11/10 | 3,430 | 3,455 | 3,400 | 3,420 | 79,500 |
| 2025/11/07 | 3,495 | 3,495 | 3,395 | 3,430 | 78,600 |
| 2025/11/06 | 3,430 | 3,570 | 3,390 | 3,520 | 127,700 |
| 2025/11/05 | 3,415 | 3,480 | 3,290 | 3,450 | 175,800 |
| 2025/11/04 | 3,500 | 3,580 | 3,350 | 3,555 | 237,200 |
| 2025/10/31 | 3,310 | 3,790 | 3,290 | 3,440 | 509,800 |
| 2025/10/30 | 3,300 | 3,420 | 3,275 | 3,380 | 198,900 |
| 2025/10/29 | 3,305 | 3,330 | 3,240 | 3,270 | 127,500 |
| 2025/10/28 | 3,325 | 3,340 | 3,245 | 3,245 | 63,100 |
| 2025/10/27 | 3,300 | 3,370 | 3,280 | 3,340 | 89,800 |
| 2025/10/24 | 3,270 | 3,285 | 3,240 | 3,285 | 38,300 |
| 2025/10/23 | 3,240 | 3,275 | 3,235 | 3,260 | 63,000 |
| 2025/10/22 | 3,155 | 3,255 | 3,140 | 3,240 | 56,700 |
| 2025/10/21 | 3,190 | 3,215 | 3,145 | 3,155 | 68,300 |
| 2025/10/20 | 3,110 | 3,185 | 3,110 | 3,185 | 55,000 |
| 2025/10/17 | 3,120 | 3,150 | 3,100 | 3,110 | 27,800 |
| 2025/10/16 | 3,090 | 3,150 | 3,090 | 3,150 | 27,900 |
| 2025/10/15 | 3,020 | 3,120 | 3,015 | 3,105 | 39,000 |
| 2025/10/14 | 3,030 | 3,075 | 2,966 | 2,984 | 54,400 |
| 2025/10/10 | 3,170 | 3,170 | 3,100 | 3,100 | 63,800 |
| 2025/10/09 | 3,180 | 3,215 | 3,150 | 3,215 | 65,500 |
| 2025/10/08 | 3,165 | 3,190 | 3,150 | 3,180 | 32,200 |
| 2025/10/07 | 3,175 | 3,215 | 3,130 | 3,180 | 88,900 |
| 2025/10/06 | 3,225 | 3,225 | 3,070 | 3,155 | 118,900 |
| 2025/10/03 | 3,065 | 3,110 | 3,065 | 3,095 | 24,600 |
| 2025/10/02 | 3,070 | 3,105 | 3,050 | 3,100 | 37,400 |
| 2025/10/01 | 3,100 | 3,110 | 2,999 | 3,035 | 107,000 |
| 2025/09/30 | 3,155 | 3,155 | 3,090 | 3,145 | 31,800 |
| 2025/09/29 | 3,205 | 3,215 | 3,145 | 3,155 | 49,700 |
| 2025/09/26 | 3,140 | 3,215 | 3,125 | 3,210 | 82,700 |
| 2025/09/25 | 3,140 | 3,150 | 3,110 | 3,135 | 33,500 |
| 2025/09/24 | 3,110 | 3,145 | 3,065 | 3,140 | 37,600 |
| 2025/09/22 | 3,130 | 3,150 | 3,110 | 3,120 | 27,300 |
| 2025/09/19 | 3,140 | 3,145 | 3,045 | 3,125 | 150,800 |
| 2025/09/18 | 3,155 | 3,155 | 3,050 | 3,130 | 156,100 |
| 2025/09/17 | 3,205 | 3,205 | 3,105 | 3,130 | 47,600 |
| 2025/09/16 | 3,185 | 3,220 | 3,150 | 3,215 | 163,700 |
| 2025/09/12 | 3,120 | 3,190 | 3,120 | 3,145 | 47,500 |
| 2025/09/11 | 3,160 | 3,285 | 3,155 | 3,190 | 112,800 |
| 2025/09/10 | 3,095 | 3,150 | 3,075 | 3,110 | 27,500 |
| 2025/09/09 | 3,190 | 3,190 | 3,070 | 3,100 | 49,300 |
| 2025/09/08 | 3,115 | 3,190 | 3,065 | 3,175 | 103,300 |
| 2025/09/05 | 2,999 | 3,090 | 2,995 | 3,085 | 50,200 |
| 2025/09/04 | 2,962 | 3,025 | 2,962 | 3,010 | 46,700 |
| 2025/09/03 | 2,980 | 3,025 | 2,967 | 2,988 | 66,500 |
| 2025/09/02 | 3,045 | 3,050 | 2,951 | 2,981 | 55,400 |
| 2025/09/01 | 3,125 | 3,125 | 2,990 | 3,035 | 63,800 |
| 2025/08/29 | 3,020 | 3,130 | 3,010 | 3,130 | 69,500 |
| 2025/08/28 | 3,010 | 3,050 | 3,010 | 3,050 | 22,100 |
| 2025/08/27 | 2,980 | 3,045 | 2,963 | 3,015 | 43,000 |
| 2025/08/26 | 3,015 | 3,025 | 2,986 | 2,986 | 28,900 |
| 2025/08/25 | 3,060 | 3,075 | 3,010 | 3,025 | 30,300 |