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
2024/07/26 1,895 1,919 1,863 1,899 60,800
2024/07/25 1,919 1,966 1,891 1,894 110,400
2024/07/24 1,948 1,959 1,923 1,923 38,900
2024/07/23 1,943 1,963 1,935 1,941 29,700
2024/07/22 1,985 1,994 1,943 1,943 66,000
2024/07/19 1,996 2,007 1,972 1,999 48,800
2024/07/18 2,034 2,041 1,991 1,991 30,200
2024/07/17 2,019 2,052 2,019 2,042 37,000
2024/07/16 2,024 2,035 2,010 2,014 23,200
2024/07/12 2,013 2,050 2,011 2,021 37,300
2024/07/11 2,021 2,029 2,013 2,023 39,200
2024/07/10 1,994 2,013 1,977 1,999 39,900
2024/07/09 1,981 2,023 1,981 2,008 48,600
2024/07/08 2,013 2,013 1,980 1,981 38,200
2024/07/05 2,052 2,052 2,001 2,003 38,800
2024/07/04 2,019 2,041 2,019 2,041 31,200
2024/07/03 2,034 2,035 2,017 2,029 24,900
2024/07/02 2,027 2,031 2,009 2,026 36,200
2024/07/01 2,053 2,060 2,034 2,036 58,300
2024/06/28 2,053 2,055 2,010 2,018 52,900
2024/06/27 2,065 2,078 2,049 2,057 31,400
2024/06/26 2,059 2,060 2,042 2,055 32,600
2024/06/25 2,050 2,066 2,038 2,057 41,500
2024/06/24 2,029 2,047 2,026 2,039 38,800
2024/06/21 2,066 2,083 2,007 2,021 70,400
2024/06/20 2,038 2,061 2,035 2,058 63,900
2024/06/19 2,049 2,054 2,039 2,054 24,300
2024/06/18 2,016 2,035 2,011 2,035 51,000
2024/06/17 2,023 2,031 1,972 1,996 57,900
2024/06/14 2,002 2,040 2,000 2,031 71,700
2024/06/13 2,034 2,047 1,987 1,990 71,700
2024/06/12 2,042 2,055 2,028 2,043 29,800
2024/06/11 2,045 2,058 2,038 2,048 33,600
2024/06/10 2,014 2,060 2,009 2,060 67,600
2024/06/07 2,028 2,032 2,006 2,006 63,400
2024/06/06 2,010 2,036 2,006 2,034 36,100
2024/06/05 2,058 2,066 2,006 2,009 65,800
2024/06/04 2,101 2,114 2,061 2,061 50,800
2024/06/03 2,120 2,132 2,107 2,116 37,400
2024/05/31 2,058 2,111 2,057 2,098 110,100
2024/05/30 2,045 2,061 2,035 2,058 54,900
2024/05/29 2,136 2,150 2,093 2,094 56,500
2024/05/28 2,070 2,121 2,066 2,111 98,200
2024/05/27 2,091 2,102 2,071 2,077 51,200
2024/05/24 2,042 2,109 2,034 2,092 64,800
2024/05/23 2,042 2,074 2,028 2,066 37,300
2024/05/22 2,088 2,091 2,042 2,042 50,100
2024/05/21 2,144 2,145 2,075 2,083 63,100
2024/05/20 2,094 2,139 2,094 2,125 41,800
2024/05/17 2,080 2,114 2,071 2,110 37,000
2024/05/16 2,141 2,141 2,076 2,077 49,200
2024/05/15 2,125 2,172 2,110 2,127 80,900
2024/05/14 2,128 2,148 2,109 2,113 39,500
2024/05/13 2,125 2,160 2,103 2,152 51,400
2024/05/10 2,130 2,158 2,128 2,130 51,600
2024/05/09 2,101 2,125 2,071 2,118 73,900
2024/05/08 2,132 2,157 2,103 2,106 53,200
2024/05/07 2,133 2,133 2,089 2,127 50,200
2024/05/02 2,129 2,143 2,087 2,106 87,100
2024/05/01 2,216 2,216 2,122 2,132 181,000
2024/04/30 2,095 2,245 2,089 2,216 527,900
2024/04/26 2,127 2,141 2,057 2,057 808,700
2024/04/25 2,598 2,636 2,540 2,557 155,600
2024/04/24 2,566 2,593 2,530 2,563 92,000
2024/04/23 2,571 2,574 2,505 2,516 41,900
2024/04/22 2,522 2,560 2,488 2,529 74,000
2024/04/19 2,477 2,542 2,422 2,472 84,100
2024/04/18 2,500 2,534 2,485 2,506 85,200
2024/04/17 2,557 2,565 2,479 2,507 74,500
2024/04/16 2,610 2,655 2,510 2,554 91,400
2024/04/15 2,650 2,698 2,593 2,642 82,400
2024/04/12 2,668 2,767 2,644 2,729 170,300
2024/04/11 2,470 2,665 2,440 2,655 193,300
2024/04/10 2,463 2,475 2,439 2,453 24,200
2024/04/09 2,444 2,471 2,433 2,460 24,500
2024/04/08 2,457 2,459 2,420 2,445 34,800
2024/04/05 2,421 2,456 2,393 2,447 35,900
2024/04/04 2,502 2,520 2,461 2,476 40,700
2024/04/03 2,503 2,536 2,487 2,502 36,200
2024/04/02 2,525 2,539 2,506 2,535 34,500
2024/04/01 2,600 2,600 2,523 2,527 30,800
2024/03/29 2,525 2,575 2,525 2,572 42,800
2024/03/28 2,502 2,552 2,502 2,535 35,300
2024/03/27 2,485 2,545 2,485 2,536 61,200
2024/03/26 2,424 2,478 2,422 2,473 33,000
2024/03/25 2,481 2,481 2,444 2,444 28,500
2024/03/22 2,474 2,496 2,465 2,496 35,700
2024/03/21 2,500 2,508 2,450 2,450 54,800
2024/03/19 2,455 2,460 2,420 2,460 65,100
2024/03/18 2,404 2,460 2,404 2,446 66,500
2024/03/15 2,374 2,393 2,350 2,391 137,900
2024/03/14 2,428 2,428 2,372 2,380 50,000
2024/03/13 2,486 2,489 2,419 2,419 49,900
2024/03/12 2,439 2,481 2,425 2,471 37,900
2024/03/11 2,487 2,514 2,416 2,439 72,100
2024/03/08 2,460 2,561 2,458 2,557 82,300
2024/03/07 2,551 2,563 2,472 2,488 78,900
2024/03/06 2,454 2,546 2,449 2,542 98,400
2024/03/05 2,396 2,457 2,392 2,457 61,500
2024/03/04 2,432 2,443 2,398 2,408 63,200
2024/03/01 2,471 2,499 2,416 2,433 53,400
2024/02/29 2,453 2,483 2,444 2,451 75,400
2024/02/28 2,435 2,518 2,435 2,468 73,800
2024/02/27 2,410 2,477 2,410 2,470 63,000
2024/02/26 2,443 2,460 2,409 2,425 67,100
2024/02/22 2,444 2,466 2,429 2,455 82,500
2024/02/21 2,372 2,430 2,368 2,419 63,100
2024/02/20 2,400 2,414 2,376 2,390 53,700
2024/02/19 2,325 2,394 2,325 2,393 76,000
2024/02/16 2,304 2,335 2,289 2,317 71,400
2024/02/15 2,370 2,370 2,301 2,316 83,300
2024/02/14 2,390 2,390 2,347 2,347 96,700
2024/02/13 2,398 2,419 2,385 2,419 83,000
2024/02/09 2,395 2,428 2,366 2,371 79,100
2024/02/08 2,366 2,398 2,359 2,398 64,600
2024/02/07 2,360 2,379 2,338 2,373 68,500
2024/02/06 2,355 2,362 2,324 2,354 83,500
2024/02/05 2,410 2,436 2,379 2,380 110,900
2024/02/02 2,402 2,427 2,365 2,407 108,500
2024/02/01 2,400 2,429 2,358 2,426 150,000
2024/01/31 2,351 2,416 2,320 2,406 288,700
2024/01/30 2,450 2,469 2,369 2,372 749,900
2024/01/29 2,155 2,207 2,155 2,200 59,100
2024/01/26 2,140 2,195 2,119 2,154 89,800
2024/01/25 2,131 2,156 2,115 2,151 63,900
2024/01/24 2,177 2,177 2,127 2,146 73,800
2024/01/23 2,200 2,212 2,155 2,178 160,700
2024/01/22 2,199 2,238 2,192 2,235 60,400
2024/01/19 2,205 2,221 2,180 2,183 33,900
2024/01/18 2,186 2,206 2,180 2,189 21,700
2024/01/17 2,223 2,256 2,189 2,189 61,100
2024/01/16 2,217 2,225 2,198 2,206 64,200
2024/01/15 2,182 2,216 2,180 2,195 49,300
2024/01/12 2,170 2,180 2,135 2,153 31,500
2024/01/11 2,202 2,224 2,178 2,183 31,400
2024/01/10 2,163 2,213 2,163 2,202 50,600
2024/01/09 2,157 2,187 2,140 2,177 49,500
2024/01/05 2,151 2,178 2,138 2,157 41,100
2024/01/04 2,118 2,150 2,088 2,143 42,300
2023/12/29 2,119 2,122 2,103 2,111 27,200
2023/12/28 2,094 2,126 2,084 2,126 23,100
2023/12/27 2,045 2,091 2,045 2,085 43,300
2023/12/26 2,006 2,033 2,006 2,033 23,500
2023/12/25 2,045 2,045 2,015 2,018 23,200
2023/12/22 2,018 2,046 2,017 2,026 21,100
2023/12/21 2,047 2,052 2,016 2,018 27,900
2023/12/20 2,027 2,066 2,027 2,060 36,400
2023/12/19 2,011 2,040 2,006 2,027 27,000
2023/12/18 2,027 2,027 1,978 2,011 32,600
2023/12/15 2,081 2,081 2,025 2,038 71,600
2023/12/14 2,107 2,107 2,081 2,081 47,300
2023/12/13 2,100 2,120 2,088 2,107 39,900
2023/12/12 2,122 2,125 2,097 2,100 57,300
2023/12/11 2,108 2,133 2,096 2,123 28,100
2023/12/08 2,085 2,105 2,079 2,092 89,300
2023/12/07 2,126 2,126 2,089 2,091 62,800
2023/12/06 2,059 2,144 2,059 2,132 90,600
2023/12/05 2,051 2,080 2,051 2,059 35,700
2023/12/04 2,072 2,080 2,057 2,070 17,800
2023/12/01 2,079 2,086 2,053 2,078 27,000
2023/11/30 2,025 2,075 2,025 2,069 42,400
2023/11/29 2,036 2,050 2,028 2,033 21,100
2023/11/28 2,036 2,068 2,024 2,060 25,900
2023/11/27 2,046 2,046 2,027 2,036 24,000
2023/11/24 2,028 2,046 2,028 2,032 19,300
2023/11/22 2,034 2,036 2,014 2,021 18,500
2023/11/21 2,014 2,034 2,007 2,020 22,700
2023/11/20 2,010 2,034 2,001 2,001 25,500
2023/11/17 1,977 2,029 1,977 2,024 26,200
2023/11/16 2,027 2,031 1,981 1,984 39,700
2023/11/15 2,048 2,048 2,011 2,026 31,600
2023/11/14 2,030 2,045 2,026 2,026 16,500
2023/11/13 2,032 2,040 2,022 2,026 21,300
2023/11/10 2,009 2,029 1,991 2,025 28,200
2023/11/09 2,021 2,051 2,007 2,028 32,800
2023/11/08 2,078 2,084 2,035 2,042 62,800
2023/11/07 2,112 2,120 2,063 2,063 27,300
2023/11/06 2,097 2,143 2,075 2,131 89,100
2023/11/02 2,103 2,114 2,062 2,097 82,200
2023/11/01 2,069 2,100 2,057 2,090 128,200
2023/10/31 2,050 2,083 1,993 2,048 178,400
2023/10/30 1,977 1,977 1,893 1,904 71,100
2023/10/27 1,875 1,937 1,875 1,937 50,500
2023/10/26 1,896 1,904 1,854 1,875 100,800
2023/10/25 1,930 1,943 1,903 1,906 47,600
2023/10/24 1,891 1,905 1,845 1,903 72,700
2023/10/23 1,910 1,915 1,880 1,885 60,700
2023/10/20 1,920 1,934 1,901 1,921 42,700
2023/10/19 1,939 1,946 1,930 1,936 37,300
2023/10/18 1,979 1,984 1,946 1,962 41,800
2023/10/17 2,006 2,007 1,964 1,979 27,300
2023/10/16 1,970 1,990 1,954 1,978 50,300
2023/10/13 2,004 2,020 1,978 1,981 50,100
2023/10/12 2,026 2,028 2,000 2,027 33,400
2023/10/11 2,029 2,031 1,999 2,000 32,200
2023/10/10 1,989 2,027 1,989 2,020 35,500
2023/10/06 1,953 1,997 1,950 1,977 31,300
2023/10/05 1,942 1,969 1,942 1,967 44,800
2023/10/04 1,980 1,996 1,940 1,940 74,700
2023/10/03 2,070 2,074 2,018 2,019 48,800

このページの先頭へ