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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 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 |