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
2013/12/30 1,888 1,982 1,884 1,960 79,700
2013/12/27 1,854 1,886 1,842 1,882 44,300
2013/12/26 1,796 1,853 1,787 1,837 33,100
2013/12/25 1,786 1,791 1,773 1,785 75,100
2013/12/24 1,795 1,820 1,788 1,793 42,800
2013/12/20 1,804 1,831 1,804 1,812 54,000
2013/12/19 1,852 1,879 1,820 1,825 62,500
2013/12/18 1,853 1,880 1,849 1,858 34,300
2013/12/17 1,810 1,870 1,810 1,843 47,700
2013/12/16 1,871 1,888 1,835 1,835 49,800
2013/12/13 1,906 1,931 1,873 1,893 55,000
2013/12/12 1,885 1,933 1,875 1,916 38,900
2013/12/11 1,975 1,995 1,887 1,908 92,200
2013/12/10 2,029 2,031 2,000 2,001 67,800
2013/12/09 1,933 1,978 1,922 1,974 45,300
2013/12/06 1,888 1,890 1,834 1,887 71,200
2013/12/05 1,900 1,917 1,891 1,898 56,100
2013/12/04 1,951 1,951 1,907 1,907 51,600
2013/12/03 1,960 1,978 1,952 1,955 42,500
2013/12/02 1,961 2,000 1,961 1,970 32,700
2013/11/29 1,940 1,993 1,940 1,979 34,200
2013/11/28 1,970 1,996 1,956 1,973 41,000
2013/11/27 2,045 2,088 1,985 1,985 83,600
2013/11/26 2,036 2,094 2,036 2,045 52,600
2013/11/25 2,070 2,097 2,059 2,059 22,300
2013/11/22 2,103 2,110 2,058 2,066 36,900
2013/11/21 2,101 2,149 2,078 2,103 50,000
2013/11/20 2,100 2,120 2,099 2,107 22,300
2013/11/19 2,132 2,143 2,082 2,092 37,900
2013/11/18 2,200 2,200 2,143 2,145 34,300
2013/11/15 2,167 2,200 2,162 2,181 44,800
2013/11/14 2,200 2,200 2,150 2,159 84,400
2013/11/13 2,090 2,185 2,079 2,178 130,100
2013/11/12 2,054 2,128 2,054 2,101 145,600
2013/11/11 2,088 2,098 2,029 2,036 36,900
2013/11/08 2,044 2,088 2,044 2,084 53,400
2013/11/07 2,060 2,060 2,032 2,040 15,700
2013/11/06 2,060 2,078 2,050 2,061 22,400
2013/11/05 2,030 2,068 2,030 2,060 37,700
2013/11/01 1,976 2,022 1,966 2,022 72,200
2013/10/31 2,029 2,060 1,991 1,993 129,400
2013/10/30 2,050 2,064 2,031 2,032 135,200
2013/10/29 1,940 2,088 1,920 2,064 340,500
2013/10/28 1,872 1,949 1,853 1,900 201,100
2013/10/25 1,810 1,818 1,784 1,792 34,800
2013/10/24 1,794 1,800 1,748 1,800 19,400
2013/10/23 1,780 1,802 1,769 1,780 28,300
2013/10/22 1,790 1,800 1,773 1,774 33,200
2013/10/21 1,784 1,792 1,779 1,784 21,300
2013/10/18 1,800 1,821 1,750 1,781 61,100
2013/10/17 1,773 1,809 1,773 1,796 30,400
2013/10/16 1,739 1,799 1,736 1,791 80,700
2013/10/15 1,724 1,731 1,715 1,724 35,300
2013/10/11 1,723 1,728 1,702 1,723 28,500
2013/10/10 1,717 1,737 1,700 1,703 19,700
2013/10/09 1,660 1,702 1,639 1,700 14,000
2013/10/08 1,655 1,664 1,640 1,662 18,000
2013/10/07 1,640 1,672 1,611 1,656 25,100
2013/10/04 1,644 1,697 1,640 1,663 14,700
2013/10/03 1,654 1,671 1,654 1,654 9,600
2013/10/02 1,677 1,689 1,641 1,653 21,500
2013/10/01 1,708 1,717 1,674 1,677 25,400
2013/09/30 1,745 1,773 1,707 1,707 24,000
2013/09/27 1,730 1,750 1,721 1,724 26,700
2013/09/26 1,762 1,762 1,710 1,725 30,200
2013/09/25 1,769 1,780 1,761 1,774 11,400
2013/09/24 1,760 1,785 1,760 1,770 10,300
2013/09/20 1,780 1,801 1,763 1,789 20,800
2013/09/19 1,793 1,800 1,775 1,798 19,700
2013/09/18 1,758 1,800 1,758 1,793 19,700
2013/09/17 1,758 1,793 1,748 1,780 15,500
2013/09/13 1,756 1,765 1,737 1,757 29,100
2013/09/12 1,748 1,749 1,697 1,747 12,300
2013/09/11 1,760 1,760 1,717 1,721 6,000
2013/09/10 1,717 1,757 1,713 1,755 35,300
2013/09/09 1,717 1,720 1,704 1,717 5,900
2013/09/06 1,717 1,717 1,683 1,716 11,700
2013/09/05 1,700 1,719 1,666 1,717 19,100
2013/09/04 1,643 1,672 1,640 1,652 9,300
2013/09/03 1,685 1,685 1,640 1,655 12,600
2013/09/02 1,661 1,677 1,649 1,650 8,100
2013/08/30 1,669 1,697 1,640 1,661 23,100
2013/08/29 1,673 1,698 1,662 1,669 6,800
2013/08/28 1,655 1,726 1,655 1,686 19,100
2013/08/27 1,713 1,740 1,705 1,727 20,600
2013/08/26 1,718 1,718 1,669 1,673 7,700
2013/08/23 1,700 1,706 1,675 1,699 12,200
2013/08/22 1,680 1,698 1,650 1,697 20,200
2013/08/21 1,674 1,685 1,652 1,673 8,600
2013/08/20 1,682 1,690 1,654 1,655 7,800
2013/08/19 1,704 1,706 1,693 1,694 3,000
2013/08/16 1,706 1,706 1,685 1,688 4,900
2013/08/15 1,720 1,720 1,683 1,707 12,700
2013/08/14 1,700 1,740 1,681 1,722 7,600
2013/08/13 1,665 1,697 1,635 1,696 13,400
2013/08/12 1,630 1,679 1,630 1,649 9,100
2013/08/09 1,651 1,673 1,630 1,642 29,700
2013/08/08 1,716 1,749 1,665 1,672 32,000
2013/08/07 1,758 1,760 1,720 1,721 16,200
2013/08/06 1,726 1,767 1,725 1,758 27,600
2013/08/05 1,767 1,767 1,740 1,764 12,100
2013/08/02 1,770 1,782 1,755 1,775 22,400
2013/08/01 1,760 1,760 1,740 1,755 48,000
2013/07/31 1,817 1,818 1,771 1,788 23,900
2013/07/30 1,760 1,820 1,760 1,807 70,700
2013/07/29 1,800 1,800 1,753 1,771 55,100
2013/07/26 1,828 1,828 1,772 1,777 45,900
2013/07/25 1,800 1,828 1,771 1,807 66,500
2013/07/24 1,836 1,836 1,750 1,760 74,500
2013/07/23 1,815 1,843 1,807 1,839 65,900
2013/07/22 1,748 1,806 1,711 1,797 62,200
2013/07/19 1,750 1,758 1,728 1,736 57,300
2013/07/18 1,750 1,759 1,720 1,731 25,000
2013/07/17 1,713 1,757 1,713 1,746 42,400
2013/07/16 1,748 1,759 1,700 1,712 56,300
2013/07/12 1,700 1,763 1,691 1,736 119,000
2013/07/11 1,649 1,695 1,648 1,678 35,500
2013/07/10 1,685 1,685 1,645 1,653 27,500
2013/07/09 1,677 1,680 1,641 1,660 52,000
2013/07/08 1,676 1,705 1,646 1,646 114,300
2013/07/05 1,573 1,670 1,573 1,670 166,900
2013/07/04 1,580 1,580 1,540 1,553 22,200
2013/07/03 1,571 1,575 1,553 1,562 17,400
2013/07/02 1,580 1,580 1,530 1,558 30,700
2013/07/01 1,560 1,585 1,549 1,580 51,800
2013/06/28 1,477 1,550 1,465 1,550 70,200
2013/06/27 1,450 1,450 1,399 1,437 23,500
2013/06/26 1,442 1,449 1,410 1,416 10,100
2013/06/25 1,470 1,470 1,422 1,441 26,400
2013/06/24 1,417 1,431 1,400 1,410 19,200
2013/06/21 1,420 1,435 1,398 1,428 35,900
2013/06/20 1,420 1,458 1,420 1,450 22,400
2013/06/19 1,475 1,489 1,395 1,450 51,500
2013/06/18 1,422 1,455 1,408 1,432 34,200
2013/06/17 1,412 1,452 1,390 1,437 31,400
2013/06/14 1,483 1,484 1,408 1,427 64,100
2013/06/13 1,447 1,447 1,380 1,393 53,000
2013/06/12 1,390 1,408 1,380 1,398 35,700
2013/06/11 1,413 1,450 1,401 1,429 36,000
2013/06/10 1,450 1,450 1,371 1,438 31,300
2013/06/07 1,390 1,397 1,350 1,372 59,200
2013/06/06 1,421 1,459 1,405 1,412 40,200
2013/06/05 1,522 1,525 1,475 1,475 35,600
2013/06/04 1,456 1,516 1,430 1,514 31,600
2013/06/03 1,544 1,546 1,400 1,459 89,500
2013/05/31 1,531 1,555 1,524 1,554 62,300
2013/05/30 1,541 1,553 1,492 1,513 63,300
2013/05/29 1,580 1,583 1,545 1,570 43,800
2013/05/28 1,490 1,546 1,490 1,541 40,200
2013/05/27 1,571 1,615 1,480 1,499 101,800
2013/05/24 1,571 1,620 1,556 1,580 73,100
2013/05/23 1,635 1,666 1,545 1,551 198,400
2013/05/22 1,720 1,720 1,605 1,650 258,200
2013/05/21 1,480 1,688 1,480 1,634 434,000
2013/05/20 1,412 1,456 1,410 1,454 99,800
2013/05/17 1,352 1,403 1,352 1,399 50,000
2013/05/16 1,378 1,382 1,330 1,353 71,400
2013/05/15 1,419 1,419 1,360 1,378 70,900
2013/05/14 1,365 1,408 1,365 1,396 96,700
2013/05/13 1,400 1,419 1,357 1,364 92,600
2013/05/10 1,421 1,421 1,391 1,394 37,100
2013/05/09 1,417 1,428 1,390 1,392 47,900
2013/05/08 1,445 1,445 1,411 1,416 57,700
2013/05/07 1,441 1,446 1,430 1,445 86,400
2013/05/02 1,401 1,456 1,378 1,411 117,000
2013/05/01 1,364 1,398 1,345 1,372 82,600
2013/04/30 1,300 1,338 1,295 1,332 124,700
2013/04/26 1,409 1,410 1,385 1,390 47,900
2013/04/25 1,407 1,409 1,390 1,407 35,600
2013/04/24 1,367 1,392 1,367 1,385 85,800
2013/04/23 1,360 1,372 1,353 1,365 27,700
2013/04/22 1,342 1,357 1,339 1,352 39,500
2013/04/19 1,305 1,337 1,302 1,320 33,800
2013/04/18 1,330 1,335 1,300 1,309 97,400
2013/04/17 1,350 1,363 1,332 1,339 87,500
2013/04/16 1,305 1,329 1,305 1,317 82,600
2013/04/15 1,371 1,390 1,337 1,337 75,300
2013/04/12 1,371 1,386 1,360 1,371 58,900
2013/04/11 1,419 1,419 1,372 1,378 59,100
2013/04/10 1,415 1,425 1,388 1,389 60,000
2013/04/09 1,450 1,450 1,409 1,431 55,500
2013/04/08 1,400 1,444 1,400 1,444 45,200
2013/04/05 1,430 1,449 1,390 1,412 49,600
2013/04/04 1,347 1,427 1,346 1,427 47,900
2013/04/03 1,402 1,406 1,344 1,377 37,900
2013/04/02 1,406 1,414 1,340 1,343 73,800
2013/04/01 1,438 1,470 1,421 1,426 65,600
2013/03/29 1,470 1,470 1,433 1,440 23,200
2013/03/28 1,463 1,479 1,433 1,479 49,800
2013/03/27 1,457 1,473 1,448 1,463 46,100
2013/03/26 1,429 1,463 1,424 1,452 62,400
2013/03/25 1,460 1,465 1,436 1,436 34,800
2013/03/22 1,471 1,475 1,445 1,451 46,000
2013/03/21 1,450 1,509 1,450 1,497 119,100
2013/03/19 1,408 1,436 1,408 1,428 22,300
2013/03/18 1,420 1,429 1,406 1,408 29,900
2013/03/15 1,461 1,461 1,418 1,436 36,800
2013/03/14 1,427 1,460 1,427 1,446 66,200
2013/03/13 1,410 1,440 1,385 1,426 139,000
2013/03/12 1,477 1,477 1,403 1,405 76,300
2013/03/11 1,484 1,497 1,471 1,471 43,200
2013/03/08 1,495 1,502 1,476 1,478 53,100
2013/03/07 1,493 1,507 1,482 1,484 19,900
2013/03/06 1,502 1,510 1,476 1,508 50,300
2013/03/05 1,475 1,487 1,474 1,480 19,700
2013/03/04 1,484 1,495 1,476 1,483 24,100
2013/03/01 1,482 1,495 1,482 1,492 16,000
2013/02/28 1,482 1,500 1,482 1,489 31,300
2013/02/27 1,515 1,515 1,482 1,482 14,000
2013/02/26 1,506 1,516 1,482 1,496 15,600
2013/02/25 1,525 1,534 1,500 1,506 23,400
2013/02/22 1,490 1,514 1,470 1,499 28,500
2013/02/21 1,483 1,550 1,483 1,502 40,800
2013/02/20 1,522 1,529 1,496 1,499 43,000
2013/02/19 1,470 1,527 1,470 1,493 31,000
2013/02/18 1,530 1,530 1,481 1,492 34,400
2013/02/15 1,521 1,549 1,452 1,477 47,900
2013/02/14 1,537 1,555 1,506 1,526 23,600
2013/02/13 1,596 1,598 1,455 1,505 43,300
2013/02/12 1,610 1,637 1,596 1,596 33,400
2013/02/08 1,615 1,633 1,600 1,618 26,000
2013/02/07 1,597 1,640 1,594 1,625 41,100
2013/02/06 1,650 1,658 1,630 1,637 61,100
2013/02/05 1,562 1,633 1,560 1,624 86,400
2013/02/04 1,569 1,574 1,536 1,565 36,800
2013/02/01 1,537 1,560 1,534 1,534 17,800
2013/01/31 1,535 1,565 1,525 1,537 50,400
2013/01/30 1,503 1,576 1,503 1,566 161,600
2013/01/29 1,471 1,494 1,467 1,484 25,300
2013/01/28 1,499 1,499 1,475 1,477 28,200
2013/01/25 1,488 1,490 1,470 1,483 26,600
2013/01/24 1,462 1,484 1,461 1,471 23,700
2013/01/23 1,480 1,491 1,472 1,475 31,000
2013/01/22 1,509 1,521 1,486 1,512 38,300
2013/01/21 1,496 1,542 1,490 1,509 36,400
2013/01/18 1,488 1,527 1,484 1,509 65,700
2013/01/17 1,458 1,474 1,431 1,436 35,300
2013/01/16 1,475 1,495 1,458 1,468 49,600
2013/01/15 1,460 1,495 1,451 1,472 47,700
2013/01/11 1,444 1,464 1,436 1,447 46,100
2013/01/10 1,445 1,479 1,400 1,450 70,600
2013/01/09 1,409 1,448 1,398 1,444 54,300
2013/01/08 1,400 1,420 1,390 1,409 59,500
2013/01/07 1,439 1,439 1,364 1,375 130,600
2013/01/04 1,300 1,304 1,271 1,293 24,100

このページの先頭へ