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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,193 | 2,200 | 2,152 | 2,159 | 38,000 |
| 2025/06/12 | 2,169 | 2,191 | 2,169 | 2,188 | 26,900 |
| 2025/06/11 | 2,179 | 2,179 | 2,161 | 2,169 | 16,500 |
| 2025/06/10 | 2,191 | 2,220 | 2,180 | 2,180 | 24,800 |
| 2025/06/09 | 2,201 | 2,216 | 2,173 | 2,188 | 29,600 |
| 2025/06/06 | 2,190 | 2,220 | 2,190 | 2,196 | 14,000 |
| 2025/06/05 | 2,182 | 2,210 | 2,182 | 2,199 | 15,400 |
| 2025/06/04 | 2,194 | 2,219 | 2,194 | 2,206 | 27,400 |
| 2025/06/03 | 2,185 | 2,193 | 2,162 | 2,175 | 29,000 |
| 2025/06/02 | 2,205 | 2,238 | 2,178 | 2,200 | 41,200 |
| 2025/05/30 | 2,232 | 2,260 | 2,217 | 2,236 | 25,000 |
| 2025/05/29 | 2,264 | 2,285 | 2,258 | 2,266 | 28,500 |
| 2025/05/28 | 2,282 | 2,303 | 2,261 | 2,264 | 36,200 |
| 2025/05/27 | 2,224 | 2,278 | 2,217 | 2,264 | 49,700 |
| 2025/05/26 | 2,200 | 2,225 | 2,176 | 2,210 | 30,800 |
| 2025/05/23 | 2,173 | 2,207 | 2,173 | 2,182 | 27,200 |
| 2025/05/22 | 2,183 | 2,200 | 2,161 | 2,181 | 30,100 |
| 2025/05/21 | 2,219 | 2,240 | 2,201 | 2,209 | 49,200 |
| 2025/05/20 | 2,247 | 2,258 | 2,212 | 2,219 | 39,500 |
| 2025/05/19 | 2,240 | 2,260 | 2,215 | 2,227 | 36,500 |
| 2025/05/16 | 2,250 | 2,287 | 2,238 | 2,260 | 32,300 |
| 2025/05/15 | 2,254 | 2,286 | 2,254 | 2,264 | 21,500 |
| 2025/05/14 | 2,269 | 2,302 | 2,224 | 2,280 | 42,800 |
| 2025/05/13 | 2,342 | 2,351 | 2,281 | 2,282 | 31,800 |
| 2025/05/12 | 2,280 | 2,342 | 2,278 | 2,318 | 55,000 |
| 2025/05/09 | 2,251 | 2,317 | 2,249 | 2,281 | 94,900 |
| 2025/05/08 | 2,278 | 2,278 | 2,215 | 2,242 | 45,500 |
| 2025/05/07 | 2,271 | 2,310 | 2,242 | 2,274 | 94,700 |
| 2025/05/02 | 2,218 | 2,283 | 2,218 | 2,271 | 103,000 |
| 2025/05/01 | 2,284 | 2,290 | 2,220 | 2,226 | 85,600 |
| 2025/04/30 | 2,239 | 2,312 | 2,225 | 2,295 | 155,100 |
| 2025/04/28 | 2,180 | 2,264 | 2,165 | 2,203 | 221,700 |
| 2025/04/25 | 2,098 | 2,120 | 2,070 | 2,090 | 59,600 |
| 2025/04/24 | 2,100 | 2,118 | 2,074 | 2,085 | 31,900 |
| 2025/04/23 | 2,093 | 2,110 | 2,064 | 2,085 | 85,100 |
| 2025/04/22 | 2,041 | 2,090 | 2,022 | 2,080 | 42,400 |
| 2025/04/21 | 2,048 | 2,093 | 2,043 | 2,048 | 45,100 |
| 2025/04/18 | 1,961 | 2,055 | 1,961 | 2,055 | 32,100 |
| 2025/04/17 | 1,899 | 1,968 | 1,899 | 1,957 | 46,200 |
| 2025/04/16 | 1,902 | 1,920 | 1,891 | 1,904 | 34,900 |
| 2025/04/15 | 1,938 | 1,949 | 1,912 | 1,912 | 21,500 |
| 2025/04/14 | 1,886 | 1,950 | 1,879 | 1,938 | 39,100 |
| 2025/04/11 | 1,824 | 1,874 | 1,790 | 1,866 | 42,900 |
| 2025/04/10 | 1,947 | 1,947 | 1,894 | 1,904 | 38,700 |
| 2025/04/09 | 1,796 | 1,867 | 1,771 | 1,790 | 67,600 |
| 2025/04/08 | 1,833 | 1,867 | 1,833 | 1,849 | 57,100 |
| 2025/04/07 | 1,764 | 1,814 | 1,740 | 1,776 | 102,600 |
| 2025/04/04 | 1,935 | 1,993 | 1,892 | 1,959 | 169,000 |
| 2025/04/03 | 1,957 | 1,995 | 1,937 | 1,975 | 77,200 |
| 2025/04/02 | 2,062 | 2,062 | 2,020 | 2,047 | 40,800 |
| 2025/04/01 | 2,093 | 2,115 | 2,055 | 2,062 | 39,200 |
| 2025/03/31 | 2,076 | 2,139 | 2,014 | 2,093 | 126,700 |
| 2025/03/28 | 2,152 | 2,152 | 2,096 | 2,116 | 58,300 |
| 2025/03/27 | 2,102 | 2,153 | 2,047 | 2,153 | 75,100 |
| 2025/03/26 | 2,102 | 2,105 | 2,076 | 2,103 | 32,000 |
| 2025/03/25 | 2,112 | 2,112 | 2,072 | 2,106 | 21,400 |
| 2025/03/24 | 2,119 | 2,128 | 2,080 | 2,080 | 14,000 |
| 2025/03/21 | 2,037 | 2,156 | 2,037 | 2,103 | 131,400 |
| 2025/03/19 | 2,055 | 2,077 | 2,034 | 2,059 | 44,400 |
| 2025/03/18 | 2,058 | 2,092 | 2,054 | 2,055 | 37,900 |
| 2025/03/17 | 2,049 | 2,069 | 2,020 | 2,053 | 39,000 |
| 2025/03/14 | 2,042 | 2,074 | 2,042 | 2,060 | 20,500 |
| 2025/03/13 | 2,023 | 2,059 | 2,015 | 2,040 | 22,200 |
| 2025/03/12 | 1,972 | 2,024 | 1,970 | 2,013 | 45,700 |
| 2025/03/11 | 1,980 | 1,995 | 1,963 | 1,981 | 34,300 |
| 2025/03/10 | 2,010 | 2,035 | 1,990 | 2,004 | 39,700 |
| 2025/03/07 | 2,058 | 2,065 | 2,019 | 2,019 | 21,800 |
| 2025/03/06 | 2,079 | 2,116 | 2,064 | 2,078 | 18,200 |
| 2025/03/05 | 2,066 | 2,085 | 2,057 | 2,060 | 12,500 |
| 2025/03/04 | 2,096 | 2,096 | 2,023 | 2,050 | 33,800 |
| 2025/03/03 | 2,058 | 2,096 | 2,008 | 2,096 | 56,100 |
| 2025/02/28 | 1,989 | 2,023 | 1,989 | 2,008 | 23,100 |
| 2025/02/27 | 2,019 | 2,022 | 2,003 | 2,019 | 7,600 |
| 2025/02/26 | 1,995 | 2,014 | 1,984 | 2,011 | 27,200 |
| 2025/02/25 | 1,991 | 2,017 | 1,990 | 2,010 | 28,000 |
| 2025/02/21 | 2,049 | 2,049 | 2,018 | 2,030 | 12,700 |
| 2025/02/20 | 2,094 | 2,098 | 2,030 | 2,033 | 37,800 |
| 2025/02/19 | 2,145 | 2,146 | 2,090 | 2,094 | 21,100 |
| 2025/02/18 | 2,103 | 2,145 | 2,103 | 2,145 | 11,200 |
| 2025/02/17 | 2,116 | 2,118 | 2,087 | 2,118 | 18,800 |
| 2025/02/14 | 2,091 | 2,111 | 2,089 | 2,104 | 18,600 |
| 2025/02/13 | 2,095 | 2,101 | 2,068 | 2,088 | 18,000 |
| 2025/02/12 | 2,102 | 2,117 | 2,090 | 2,095 | 19,500 |
| 2025/02/10 | 2,119 | 2,119 | 2,077 | 2,096 | 38,300 |
| 2025/02/07 | 2,112 | 2,170 | 2,112 | 2,139 | 38,100 |
| 2025/02/06 | 2,121 | 2,121 | 2,101 | 2,112 | 9,100 |
| 2025/02/05 | 2,138 | 2,166 | 2,108 | 2,121 | 29,000 |
| 2025/02/04 | 2,068 | 2,121 | 2,060 | 2,118 | 38,500 |
| 2025/02/03 | 2,077 | 2,083 | 2,021 | 2,054 | 81,500 |
| 2025/01/31 | 2,130 | 2,145 | 2,090 | 2,106 | 41,600 |
| 2025/01/30 | 2,123 | 2,167 | 2,106 | 2,158 | 103,000 |
| 2025/01/29 | 2,066 | 2,111 | 2,054 | 2,108 | 190,400 |
| 2025/01/28 | 1,955 | 1,985 | 1,931 | 1,936 | 39,900 |
| 2025/01/27 | 1,957 | 1,964 | 1,925 | 1,927 | 36,600 |
| 2025/01/24 | 1,942 | 1,968 | 1,937 | 1,943 | 33,200 |
| 2025/01/23 | 1,956 | 1,956 | 1,928 | 1,946 | 28,800 |
| 2025/01/22 | 1,966 | 1,977 | 1,941 | 1,956 | 22,400 |
| 2025/01/21 | 1,958 | 1,975 | 1,943 | 1,967 | 17,900 |
| 2025/01/20 | 1,953 | 1,984 | 1,953 | 1,960 | 14,900 |
| 2025/01/17 | 1,923 | 1,968 | 1,920 | 1,953 | 26,500 |
| 2025/01/16 | 1,943 | 1,966 | 1,939 | 1,944 | 22,000 |
| 2025/01/15 | 1,949 | 1,960 | 1,940 | 1,943 | 17,200 |
| 2025/01/14 | 1,930 | 1,964 | 1,922 | 1,929 | 30,600 |
| 2025/01/10 | 1,962 | 1,975 | 1,939 | 1,939 | 14,800 |
| 2025/01/09 | 1,994 | 1,999 | 1,961 | 1,967 | 22,500 |
| 2025/01/08 | 2,036 | 2,036 | 1,995 | 2,002 | 26,600 |
| 2025/01/07 | 2,083 | 2,083 | 2,034 | 2,036 | 17,400 |
| 2025/01/06 | 2,080 | 2,101 | 2,077 | 2,084 | 35,500 |
| 2024/12/30 | 2,061 | 2,080 | 2,038 | 2,079 | 31,600 |
| 2024/12/27 | 2,118 | 2,118 | 2,059 | 2,080 | 27,000 |
| 2024/12/26 | 2,103 | 2,134 | 2,103 | 2,118 | 75,900 |
| 2024/12/25 | 2,115 | 2,119 | 2,092 | 2,119 | 20,800 |
| 2024/12/24 | 2,100 | 2,100 | 2,072 | 2,090 | 17,700 |
| 2024/12/23 | 2,084 | 2,098 | 2,062 | 2,096 | 28,600 |
| 2024/12/20 | 2,088 | 2,105 | 2,054 | 2,060 | 55,600 |
| 2024/12/19 | 2,047 | 2,093 | 2,044 | 2,078 | 17,900 |
| 2024/12/18 | 2,058 | 2,065 | 2,044 | 2,047 | 10,600 |
| 2024/12/17 | 2,070 | 2,080 | 2,050 | 2,058 | 16,300 |
| 2024/12/16 | 2,084 | 2,106 | 2,070 | 2,083 | 37,900 |
| 2024/12/13 | 2,017 | 2,086 | 2,017 | 2,069 | 63,400 |
| 2024/12/12 | 2,057 | 2,072 | 2,042 | 2,047 | 46,800 |
| 2024/12/11 | 2,059 | 2,059 | 2,030 | 2,030 | 26,300 |
| 2024/12/10 | 2,089 | 2,119 | 2,053 | 2,069 | 44,200 |
| 2024/12/09 | 1,971 | 2,070 | 1,969 | 2,063 | 45,700 |
| 2024/12/06 | 1,991 | 2,003 | 1,962 | 1,962 | 36,700 |
| 2024/12/05 | 1,970 | 1,999 | 1,932 | 1,991 | 50,100 |
| 2024/12/04 | 1,990 | 2,010 | 1,971 | 1,971 | 20,300 |
| 2024/12/03 | 2,021 | 2,046 | 2,001 | 2,011 | 30,500 |
| 2024/12/02 | 1,985 | 2,016 | 1,985 | 2,003 | 11,900 |
| 2024/11/29 | 1,984 | 2,010 | 1,982 | 1,987 | 15,000 |
| 2024/11/28 | 1,964 | 2,004 | 1,963 | 2,000 | 17,400 |
| 2024/11/27 | 2,000 | 2,000 | 1,943 | 1,964 | 39,800 |
| 2024/11/26 | 2,035 | 2,060 | 1,986 | 2,000 | 43,700 |
| 2024/11/25 | 2,050 | 2,066 | 2,035 | 2,036 | 34,200 |
| 2024/11/22 | 2,018 | 2,045 | 2,017 | 2,036 | 35,700 |
| 2024/11/21 | 2,025 | 2,037 | 2,017 | 2,018 | 21,900 |
| 2024/11/20 | 2,047 | 2,055 | 2,012 | 2,012 | 19,300 |
| 2024/11/19 | 2,030 | 2,059 | 2,026 | 2,033 | 12,600 |
| 2024/11/18 | 2,092 | 2,092 | 2,025 | 2,040 | 27,600 |
| 2024/11/15 | 2,118 | 2,139 | 2,086 | 2,092 | 66,800 |
| 2024/11/14 | 2,025 | 2,120 | 2,020 | 2,108 | 98,100 |
| 2024/11/13 | 1,994 | 2,026 | 1,967 | 2,008 | 38,400 |
| 2024/11/12 | 1,989 | 2,011 | 1,978 | 2,000 | 16,300 |
| 2024/11/11 | 1,989 | 2,000 | 1,976 | 1,989 | 14,900 |
| 2024/11/08 | 2,050 | 2,068 | 2,018 | 2,018 | 37,700 |
| 2024/11/07 | 1,995 | 2,060 | 1,995 | 2,047 | 73,600 |
| 2024/11/06 | 1,951 | 1,990 | 1,951 | 1,974 | 38,100 |
| 2024/11/05 | 1,965 | 1,991 | 1,949 | 1,951 | 26,800 |
| 2024/11/01 | 1,953 | 1,997 | 1,949 | 1,991 | 43,700 |
| 2024/10/31 | 1,960 | 1,976 | 1,937 | 1,966 | 39,000 |
| 2024/10/30 | 1,993 | 1,993 | 1,946 | 1,957 | 227,800 |
| 2024/10/29 | 1,988 | 2,056 | 1,960 | 1,993 | 197,400 |
| 2024/10/28 | 1,750 | 1,795 | 1,750 | 1,788 | 24,300 |
| 2024/10/25 | 1,769 | 1,782 | 1,745 | 1,752 | 32,600 |
| 2024/10/24 | 1,761 | 1,785 | 1,760 | 1,778 | 26,900 |
| 2024/10/23 | 1,790 | 1,801 | 1,772 | 1,772 | 26,800 |
| 2024/10/22 | 1,817 | 1,824 | 1,794 | 1,796 | 28,800 |
| 2024/10/21 | 1,800 | 1,825 | 1,796 | 1,814 | 21,900 |
| 2024/10/18 | 1,815 | 1,815 | 1,793 | 1,797 | 24,200 |
| 2024/10/17 | 1,820 | 1,826 | 1,802 | 1,808 | 19,000 |
| 2024/10/16 | 1,818 | 1,849 | 1,818 | 1,827 | 25,000 |
| 2024/10/15 | 1,851 | 1,869 | 1,830 | 1,857 | 31,500 |
| 2024/10/11 | 1,833 | 1,848 | 1,822 | 1,823 | 22,300 |
| 2024/10/10 | 1,859 | 1,873 | 1,833 | 1,840 | 26,000 |
| 2024/10/09 | 1,914 | 1,914 | 1,846 | 1,859 | 29,300 |
| 2024/10/08 | 1,853 | 1,890 | 1,853 | 1,874 | 48,400 |
| 2024/10/07 | 1,880 | 1,900 | 1,871 | 1,891 | 44,800 |
| 2024/10/04 | 1,842 | 1,874 | 1,837 | 1,853 | 43,200 |
| 2024/10/03 | 1,860 | 1,862 | 1,823 | 1,826 | 20,600 |
| 2024/10/02 | 1,816 | 1,828 | 1,796 | 1,798 | 29,800 |
| 2024/10/01 | 1,803 | 1,829 | 1,791 | 1,814 | 31,000 |
| 2024/09/30 | 1,840 | 1,842 | 1,785 | 1,798 | 50,300 |
| 2024/09/27 | 1,856 | 1,892 | 1,841 | 1,880 | 154,300 |
| 2024/09/26 | 1,844 | 1,864 | 1,830 | 1,864 | 49,100 |
| 2024/09/25 | 1,829 | 1,849 | 1,812 | 1,832 | 23,200 |
| 2024/09/24 | 1,822 | 1,849 | 1,807 | 1,832 | 33,800 |
| 2024/09/20 | 1,834 | 1,835 | 1,810 | 1,817 | 31,300 |
| 2024/09/19 | 1,763 | 1,809 | 1,762 | 1,794 | 49,000 |
| 2024/09/18 | 1,731 | 1,758 | 1,710 | 1,744 | 32,500 |
| 2024/09/17 | 1,747 | 1,755 | 1,704 | 1,727 | 110,500 |
| 2024/09/13 | 1,753 | 1,760 | 1,732 | 1,742 | 36,200 |
| 2024/09/12 | 1,754 | 1,790 | 1,750 | 1,768 | 26,400 |
| 2024/09/11 | 1,760 | 1,767 | 1,712 | 1,725 | 60,600 |
| 2024/09/10 | 1,790 | 1,800 | 1,766 | 1,766 | 31,400 |
| 2024/09/09 | 1,750 | 1,789 | 1,721 | 1,789 | 50,800 |
| 2024/09/06 | 1,798 | 1,798 | 1,757 | 1,777 | 23,900 |
| 2024/09/05 | 1,761 | 1,832 | 1,761 | 1,789 | 52,500 |
| 2024/09/04 | 1,797 | 1,813 | 1,764 | 1,775 | 41,300 |
| 2024/09/03 | 1,839 | 1,854 | 1,830 | 1,848 | 28,600 |
| 2024/09/02 | 1,876 | 1,876 | 1,835 | 1,846 | 44,200 |
| 2024/08/30 | 1,849 | 1,879 | 1,835 | 1,860 | 222,100 |
| 2024/08/29 | 1,768 | 1,781 | 1,755 | 1,769 | 27,800 |
| 2024/08/28 | 1,790 | 1,790 | 1,765 | 1,790 | 35,500 |
| 2024/08/27 | 1,787 | 1,821 | 1,787 | 1,800 | 38,400 |
| 2024/08/26 | 1,803 | 1,811 | 1,771 | 1,779 | 29,500 |
| 2024/08/23 | 1,810 | 1,821 | 1,793 | 1,817 | 24,400 |
| 2024/08/22 | 1,825 | 1,828 | 1,807 | 1,823 | 21,600 |
| 2024/08/21 | 1,791 | 1,825 | 1,791 | 1,813 | 33,400 |
| 2024/08/20 | 1,795 | 1,815 | 1,786 | 1,791 | 32,200 |
| 2024/08/19 | 1,820 | 1,839 | 1,788 | 1,795 | 22,900 |