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
2016/12/30 2,120 2,173 2,120 2,167 89,900
2016/12/29 2,090 2,129 2,060 2,120 59,600
2016/12/28 2,071 2,116 2,056 2,103 57,000
2016/12/27 2,065 2,074 2,049 2,071 41,600
2016/12/26 2,070 2,070 2,024 2,030 26,100
2016/12/22 2,023 2,059 2,009 2,056 32,300
2016/12/21 2,059 2,068 2,031 2,036 28,700
2016/12/20 2,049 2,068 2,020 2,064 31,100
2016/12/19 2,095 2,095 2,025 2,054 38,000
2016/12/16 2,040 2,095 2,030 2,094 62,000
2016/12/15 2,007 2,038 2,007 2,027 38,100
2016/12/14 2,038 2,038 1,998 2,021 32,100
2016/12/13 1,994 2,034 1,985 2,030 39,900
2016/12/12 2,022 2,027 1,967 1,981 41,600
2016/12/09 2,005 2,005 1,960 1,982 55,700
2016/12/08 1,998 2,015 1,979 2,013 49,500
2016/12/07 1,961 1,996 1,956 1,986 46,100
2016/12/06 1,982 1,982 1,948 1,974 60,100
2016/12/05 1,970 1,976 1,944 1,962 59,300
2016/12/02 2,013 2,013 1,970 2,006 70,400
2016/12/01 2,014 2,043 2,002 2,024 52,100
2016/11/30 1,975 2,007 1,968 1,993 72,500
2016/11/29 1,999 1,999 1,980 1,994 31,100
2016/11/28 2,013 2,013 1,955 1,994 63,000
2016/11/25 2,015 2,021 1,990 2,015 30,900
2016/11/24 2,030 2,040 1,996 2,007 24,400
2016/11/22 2,025 2,025 1,978 2,016 39,700
2016/11/21 2,039 2,042 2,012 2,025 56,000
2016/11/18 2,110 2,110 2,024 2,038 65,000
2016/11/17 2,097 2,110 2,075 2,103 29,400
2016/11/16 2,080 2,114 2,048 2,111 63,700
2016/11/15 2,076 2,086 2,049 2,073 37,600
2016/11/14 2,023 2,076 2,001 2,073 52,200
2016/11/11 2,010 2,024 1,974 2,001 56,400
2016/11/10 2,018 2,030 1,993 2,011 49,600
2016/11/09 2,020 2,020 1,869 1,915 71,500
2016/11/08 2,007 2,017 1,966 1,992 35,600
2016/11/07 2,001 2,033 1,972 1,991 53,100
2016/11/04 1,966 1,966 1,915 1,946 62,700
2016/11/02 1,998 1,998 1,934 1,966 61,800
2016/11/01 1,947 2,020 1,923 2,008 116,500
2016/10/31 1,955 1,956 1,878 1,918 236,300
2016/10/28 2,043 2,050 1,937 1,948 277,800
2016/10/27 2,137 2,138 2,013 2,032 119,300
2016/10/26 2,101 2,150 2,092 2,148 110,900
2016/10/25 2,089 2,147 2,088 2,094 117,900
2016/10/24 2,011 2,067 2,007 2,054 56,800
2016/10/21 2,062 2,069 1,982 1,990 65,700
2016/10/20 2,089 2,100 2,050 2,068 34,500
2016/10/19 2,050 2,079 2,050 2,066 26,800
2016/10/18 2,050 2,073 2,041 2,063 30,700
2016/10/17 2,062 2,071 2,032 2,048 29,500
2016/10/14 2,044 2,073 2,022 2,050 39,400
2016/10/13 2,032 2,063 2,022 2,044 33,200
2016/10/12 2,072 2,088 2,028 2,033 37,700
2016/10/11 2,089 2,145 2,066 2,076 103,300
2016/10/07 2,113 2,129 2,016 2,035 58,700
2016/10/06 2,107 2,149 2,103 2,113 97,100
2016/10/05 2,087 2,122 2,038 2,057 90,400
2016/10/04 2,038 2,079 2,038 2,072 34,500
2016/10/03 2,108 2,135 2,035 2,038 94,700
2016/09/30 2,088 2,135 2,071 2,125 69,400
2016/09/29 2,081 2,130 2,067 2,121 80,500
2016/09/28 2,060 2,097 2,037 2,081 55,600
2016/09/27 2,034 2,092 2,025 2,091 101,400
2016/09/26 2,024 2,029 1,994 2,012 31,600
2016/09/23 1,996 2,034 1,996 2,030 72,100
2016/09/21 1,946 1,987 1,915 1,983 69,600
2016/09/20 1,935 1,984 1,933 1,980 96,100
2016/09/16 1,914 1,955 1,895 1,895 90,800
2016/09/15 1,905 1,933 1,889 1,904 48,000
2016/09/14 1,867 1,902 1,867 1,893 32,200
2016/09/13 1,890 1,906 1,888 1,890 21,400
2016/09/12 1,875 1,892 1,852 1,885 30,400
2016/09/09 1,923 1,940 1,900 1,905 49,400
2016/09/08 1,919 1,945 1,910 1,940 63,000
2016/09/07 1,821 1,932 1,821 1,926 99,300
2016/09/06 1,819 1,850 1,810 1,840 21,500
2016/09/05 1,841 1,846 1,820 1,829 11,400
2016/09/02 1,859 1,859 1,816 1,824 27,400
2016/09/01 1,878 1,878 1,835 1,860 11,500
2016/08/31 1,889 1,889 1,873 1,878 31,500
2016/08/30 1,867 1,880 1,853 1,872 28,700
2016/08/29 1,890 1,890 1,838 1,852 22,300
2016/08/26 1,869 1,869 1,825 1,849 25,500
2016/08/25 1,863 1,888 1,863 1,880 33,600
2016/08/24 1,867 1,899 1,840 1,863 50,700
2016/08/23 1,808 1,867 1,808 1,852 78,400
2016/08/22 1,792 1,810 1,768 1,808 27,900
2016/08/19 1,759 1,802 1,758 1,792 52,800
2016/08/18 1,734 1,764 1,734 1,741 20,600
2016/08/17 1,736 1,760 1,676 1,754 128,200
2016/08/16 1,820 1,820 1,776 1,776 29,100
2016/08/15 1,812 1,825 1,804 1,806 10,900
2016/08/12 1,845 1,845 1,803 1,812 16,800
2016/08/10 1,832 1,840 1,806 1,835 17,000
2016/08/09 1,801 1,840 1,801 1,838 37,600
2016/08/08 1,812 1,826 1,771 1,793 50,600
2016/08/05 1,826 1,830 1,795 1,809 21,500
2016/08/04 1,811 1,835 1,787 1,826 42,700
2016/08/03 1,780 1,827 1,768 1,818 47,700
2016/08/02 1,835 1,844 1,790 1,794 51,500
2016/08/01 1,793 1,854 1,778 1,847 103,400
2016/07/29 1,749 1,819 1,728 1,805 154,300
2016/07/28 1,750 1,855 1,661 1,709 488,200
2016/07/27 1,685 1,685 1,583 1,602 94,200
2016/07/26 1,736 1,736 1,674 1,686 44,600
2016/07/25 1,764 1,764 1,719 1,741 44,600
2016/07/22 1,681 1,724 1,664 1,724 33,900
2016/07/21 1,706 1,711 1,666 1,690 42,200
2016/07/20 1,710 1,710 1,676 1,695 22,600
2016/07/19 1,700 1,735 1,660 1,683 43,700
2016/07/15 1,712 1,720 1,659 1,684 31,400
2016/07/14 1,627 1,687 1,627 1,678 29,600
2016/07/13 1,650 1,691 1,629 1,634 48,400
2016/07/12 1,625 1,647 1,614 1,620 41,600
2016/07/11 1,600 1,622 1,596 1,605 38,700
2016/07/08 1,575 1,602 1,542 1,542 42,000
2016/07/07 1,626 1,626 1,587 1,595 40,400
2016/07/06 1,667 1,683 1,619 1,640 60,900
2016/07/05 1,687 1,694 1,666 1,686 15,800
2016/07/04 1,679 1,690 1,662 1,681 30,900
2016/07/01 1,678 1,696 1,649 1,695 36,800
2016/06/30 1,696 1,713 1,658 1,658 51,800
2016/06/29 1,700 1,708 1,681 1,697 28,900
2016/06/28 1,653 1,695 1,645 1,678 32,500
2016/06/27 1,679 1,697 1,612 1,696 62,800
2016/06/24 1,742 1,742 1,579 1,599 58,700
2016/06/23 1,694 1,732 1,694 1,711 18,200
2016/06/22 1,734 1,737 1,698 1,710 16,500
2016/06/21 1,674 1,750 1,674 1,743 47,600
2016/06/20 1,694 1,705 1,686 1,691 20,200
2016/06/17 1,670 1,704 1,649 1,665 75,300
2016/06/16 1,730 1,741 1,655 1,659 42,400
2016/06/15 1,713 1,740 1,697 1,709 43,700
2016/06/14 1,691 1,720 1,686 1,712 50,400
2016/06/13 1,725 1,732 1,691 1,702 35,600
2016/06/10 1,801 1,801 1,748 1,762 48,700
2016/06/09 1,759 1,803 1,759 1,779 56,500
2016/06/08 1,758 1,760 1,721 1,751 37,300
2016/06/07 1,764 1,779 1,742 1,759 31,000
2016/06/06 1,767 1,780 1,720 1,751 51,100
2016/06/03 1,763 1,806 1,763 1,790 29,100
2016/06/02 1,759 1,796 1,748 1,763 59,100
2016/06/01 1,791 1,811 1,772 1,781 38,800
2016/05/31 1,796 1,796 1,777 1,794 41,700
2016/05/30 1,800 1,804 1,774 1,796 40,800
2016/05/27 1,852 1,852 1,790 1,819 57,000
2016/05/26 1,830 1,853 1,830 1,845 79,400
2016/05/25 1,795 1,829 1,793 1,829 58,700
2016/05/24 1,763 1,830 1,763 1,795 71,200
2016/05/23 1,782 1,791 1,748 1,761 52,300
2016/05/20 1,788 1,835 1,788 1,796 70,700
2016/05/19 1,795 1,808 1,778 1,802 57,300
2016/05/18 1,769 1,801 1,763 1,795 75,400
2016/05/17 1,744 1,774 1,744 1,768 32,700
2016/05/16 1,785 1,800 1,737 1,748 71,100
2016/05/13 1,764 1,794 1,762 1,784 76,400
2016/05/12 1,769 1,769 1,740 1,762 33,400
2016/05/11 1,749 1,795 1,740 1,772 81,000
2016/05/10 1,690 1,760 1,689 1,760 107,800
2016/05/09 1,662 1,700 1,662 1,681 33,700
2016/05/06 1,650 1,669 1,627 1,663 60,900
2016/05/02 1,630 1,657 1,625 1,652 63,300
2016/04/28 1,682 1,725 1,660 1,709 216,000
2016/04/27 1,615 1,623 1,609 1,615 31,800
2016/04/26 1,648 1,650 1,607 1,630 29,700
2016/04/25 1,645 1,648 1,617 1,641 69,500
2016/04/22 1,627 1,654 1,620 1,644 80,400
2016/04/21 1,600 1,650 1,600 1,632 132,700
2016/04/20 1,586 1,592 1,555 1,574 41,400
2016/04/19 1,542 1,585 1,535 1,584 40,600
2016/04/18 1,512 1,536 1,503 1,515 22,300
2016/04/15 1,538 1,556 1,531 1,544 44,500
2016/04/14 1,510 1,538 1,503 1,538 28,400
2016/04/13 1,502 1,512 1,487 1,492 15,100
2016/04/12 1,483 1,520 1,483 1,492 26,200
2016/04/11 1,477 1,484 1,450 1,483 22,100
2016/04/08 1,438 1,473 1,429 1,459 37,500
2016/04/07 1,470 1,492 1,462 1,474 20,600
2016/04/06 1,441 1,477 1,441 1,475 26,300
2016/04/05 1,474 1,481 1,441 1,449 38,600
2016/04/04 1,514 1,539 1,498 1,505 31,100
2016/04/01 1,574 1,574 1,501 1,516 93,600
2016/03/31 1,588 1,601 1,559 1,563 73,800
2016/03/30 1,545 1,610 1,534 1,598 127,600
2016/03/29 1,486 1,550 1,477 1,550 65,500
2016/03/28 1,488 1,521 1,481 1,515 118,700
2016/03/25 1,454 1,459 1,436 1,454 22,800
2016/03/24 1,438 1,455 1,432 1,446 23,700
2016/03/23 1,449 1,456 1,433 1,444 12,400
2016/03/22 1,455 1,469 1,425 1,440 46,200
2016/03/18 1,439 1,450 1,424 1,445 30,600
2016/03/17 1,436 1,442 1,411 1,442 31,300
2016/03/16 1,429 1,435 1,418 1,425 22,900
2016/03/15 1,440 1,460 1,425 1,440 23,600
2016/03/14 1,435 1,457 1,435 1,449 24,900
2016/03/11 1,397 1,430 1,395 1,428 26,300
2016/03/10 1,374 1,428 1,374 1,413 31,300
2016/03/09 1,380 1,396 1,357 1,385 47,200
2016/03/08 1,420 1,437 1,379 1,405 50,200
2016/03/07 1,403 1,434 1,385 1,433 50,900
2016/03/04 1,350 1,375 1,344 1,373 52,300
2016/03/03 1,343 1,365 1,335 1,365 28,100
2016/03/02 1,353 1,364 1,346 1,360 27,100
2016/03/01 1,321 1,349 1,315 1,336 31,000
2016/02/29 1,336 1,336 1,316 1,326 40,100
2016/02/26 1,295 1,314 1,290 1,292 82,600
2016/02/25 1,310 1,342 1,295 1,300 42,900
2016/02/24 1,295 1,310 1,284 1,300 38,400
2016/02/23 1,337 1,350 1,296 1,298 62,100
2016/02/22 1,334 1,341 1,320 1,337 15,400
2016/02/19 1,342 1,353 1,320 1,338 28,600
2016/02/18 1,360 1,385 1,348 1,358 28,100
2016/02/17 1,333 1,346 1,303 1,330 40,300
2016/02/16 1,350 1,376 1,331 1,346 36,100
2016/02/15 1,340 1,360 1,310 1,347 56,000
2016/02/12 1,305 1,329 1,280 1,280 65,000
2016/02/10 1,397 1,408 1,345 1,355 51,200
2016/02/09 1,425 1,425 1,383 1,401 54,700
2016/02/08 1,386 1,480 1,386 1,466 61,300
2016/02/05 1,385 1,394 1,370 1,388 38,300
2016/02/04 1,374 1,412 1,360 1,397 49,700
2016/02/03 1,401 1,401 1,371 1,374 62,500
2016/02/02 1,412 1,416 1,399 1,408 41,100
2016/02/01 1,410 1,434 1,407 1,426 43,600
2016/01/29 1,400 1,413 1,371 1,402 56,500
2016/01/28 1,413 1,430 1,395 1,403 43,200
2016/01/27 1,455 1,455 1,415 1,443 27,400
2016/01/26 1,404 1,428 1,400 1,402 29,300
2016/01/25 1,427 1,451 1,420 1,429 44,900
2016/01/22 1,405 1,428 1,389 1,427 44,200
2016/01/21 1,400 1,412 1,339 1,345 86,400
2016/01/20 1,470 1,489 1,401 1,404 66,900
2016/01/19 1,464 1,529 1,452 1,473 53,500
2016/01/18 1,440 1,485 1,423 1,479 48,100
2016/01/15 1,520 1,520 1,462 1,479 72,700
2016/01/14 1,450 1,467 1,417 1,458 61,200
2016/01/13 1,475 1,481 1,462 1,472 34,200
2016/01/12 1,510 1,510 1,450 1,452 49,600
2016/01/08 1,536 1,560 1,520 1,521 44,200
2016/01/07 1,592 1,593 1,557 1,559 39,100
2016/01/06 1,599 1,618 1,585 1,591 44,800
2016/01/05 1,556 1,583 1,556 1,576 29,700
2016/01/04 1,550 1,568 1,540 1,551 34,500

このページの先頭へ