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

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
2025/09/18 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
2025/08/22 3,025 3,050 3,010 3,040 33,600
2025/08/21 3,010 3,040 3,000 3,025 28,500
2025/08/20 3,020 3,025 2,995 3,010 53,700
2025/08/19 3,030 3,080 3,000 3,055 63,200
2025/08/18 3,015 3,055 2,990 3,035 50,500
2025/08/15 3,045 3,045 3,000 3,015 47,800
2025/08/14 3,050 3,065 3,005 3,020 43,800
2025/08/13 3,020 3,125 3,015 3,090 74,100
2025/08/12 3,040 3,070 2,999 3,040 119,100
2025/08/08 3,020 3,050 3,000 3,040 39,300
2025/08/07 3,060 3,060 2,999 3,050 59,000
2025/08/06 2,959 3,060 2,959 3,025 117,500
2025/08/05 2,903 2,940 2,853 2,939 70,500
2025/08/04 2,870 2,927 2,841 2,900 58,100
2025/08/01 2,900 2,934 2,870 2,914 62,900
2025/07/31 2,924 2,974 2,885 2,895 127,900
2025/07/30 2,873 2,915 2,815 2,857 115,900
2025/07/29 2,740 2,868 2,731 2,868 189,700
2025/07/28 2,716 2,785 2,669 2,785 396,500
2025/07/25 2,463 2,530 2,415 2,516 95,500
2025/07/24 2,448 2,508 2,448 2,491 81,500
2025/07/23 2,447 2,458 2,410 2,448 63,400
2025/07/22 2,382 2,443 2,382 2,427 41,600
2025/07/18 2,411 2,412 2,387 2,392 11,500
2025/07/17 2,380 2,410 2,362 2,396 37,400
2025/07/16 2,405 2,410 2,367 2,393 31,500
2025/07/15 2,400 2,419 2,366 2,410 25,800
2025/07/14 2,373 2,404 2,363 2,392 29,400
2025/07/11 2,376 2,415 2,355 2,373 45,700
2025/07/10 2,434 2,434 2,341 2,352 63,800
2025/07/09 2,397 2,464 2,397 2,434 38,500
2025/07/08 2,340 2,393 2,335 2,387 28,000
2025/07/07 2,394 2,398 2,338 2,342 57,000
2025/07/04 2,405 2,424 2,380 2,380 31,600
2025/07/03 2,438 2,439 2,388 2,406 50,000
2025/07/02 2,419 2,496 2,386 2,443 105,300
2025/07/01 2,300 2,395 2,299 2,392 58,200
2025/06/30 2,343 2,360 2,325 2,332 34,600
2025/06/27 2,316 2,344 2,299 2,343 48,600
2025/06/26 2,249 2,308 2,245 2,299 52,600
2025/06/25 2,283 2,284 2,222 2,262 27,600
2025/06/24 2,234 2,271 2,225 2,271 41,800
2025/06/23 2,165 2,235 2,162 2,196 32,000
2025/06/20 2,184 2,208 2,175 2,183 33,400
2025/06/19 2,190 2,193 2,162 2,184 29,100
2025/06/18 2,225 2,230 2,185 2,209 18,000
2025/06/17 2,173 2,221 2,156 2,216 29,500
2025/06/16 2,177 2,181 2,148 2,173 18,000
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

このページの先頭へ