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
2019/12/30 1,199 1,201 1,189 1,199 9,200
2019/12/27 1,188 1,199 1,188 1,199 16,900
2019/12/26 1,168 1,182 1,167 1,182 20,700
2019/12/25 1,195 1,195 1,166 1,172 17,300
2019/12/24 1,167 1,176 1,162 1,176 12,200
2019/12/23 1,183 1,183 1,165 1,165 19,700
2019/12/20 1,190 1,190 1,167 1,179 25,000
2019/12/19 1,198 1,204 1,183 1,192 27,400
2019/12/18 1,230 1,230 1,189 1,195 27,400
2019/12/17 1,230 1,231 1,219 1,231 27,000
2019/12/16 1,212 1,220 1,211 1,217 12,200
2019/12/13 1,220 1,222 1,205 1,211 41,600
2019/12/12 1,191 1,202 1,189 1,196 23,800
2019/12/11 1,192 1,192 1,179 1,185 14,600
2019/12/10 1,199 1,199 1,181 1,186 26,400
2019/12/09 1,192 1,197 1,187 1,187 12,000
2019/12/06 1,163 1,180 1,158 1,180 19,500
2019/12/05 1,173 1,176 1,158 1,158 27,100
2019/12/04 1,160 1,165 1,142 1,161 29,900
2019/12/03 1,183 1,185 1,167 1,171 20,800
2019/12/02 1,173 1,200 1,173 1,197 30,200
2019/11/29 1,162 1,168 1,154 1,164 21,500
2019/11/28 1,177 1,178 1,163 1,164 18,600
2019/11/27 1,195 1,195 1,173 1,180 21,900
2019/11/26 1,185 1,193 1,173 1,173 22,900
2019/11/25 1,184 1,188 1,174 1,177 21,300
2019/11/22 1,154 1,174 1,147 1,170 46,300
2019/11/21 1,149 1,154 1,125 1,152 30,900
2019/11/20 1,148 1,148 1,130 1,138 34,900
2019/11/19 1,163 1,163 1,145 1,148 23,000
2019/11/18 1,180 1,182 1,162 1,166 18,200
2019/11/15 1,180 1,186 1,169 1,178 29,600
2019/11/14 1,193 1,194 1,181 1,187 21,300
2019/11/13 1,203 1,211 1,189 1,192 20,800
2019/11/12 1,204 1,225 1,193 1,211 30,200
2019/11/11 1,191 1,204 1,173 1,203 44,000
2019/11/08 1,222 1,228 1,181 1,191 31,900
2019/11/07 1,238 1,238 1,203 1,207 20,900
2019/11/06 1,244 1,245 1,233 1,238 20,000
2019/11/05 1,234 1,268 1,204 1,258 42,800
2019/11/01 1,202 1,230 1,195 1,204 30,700
2019/10/31 1,220 1,243 1,208 1,232 31,400
2019/10/30 1,226 1,228 1,204 1,206 58,700
2019/10/29 1,235 1,247 1,227 1,232 28,600
2019/10/28 1,212 1,230 1,212 1,223 26,600
2019/10/25 1,194 1,203 1,182 1,202 26,600
2019/10/24 1,186 1,189 1,175 1,188 19,400
2019/10/23 1,203 1,203 1,177 1,184 15,200
2019/10/21 1,196 1,208 1,194 1,203 12,900
2019/10/18 1,193 1,211 1,185 1,190 17,300
2019/10/17 1,205 1,206 1,184 1,187 22,600
2019/10/16 1,215 1,220 1,203 1,213 28,300
2019/10/15 1,185 1,208 1,185 1,197 29,600
2019/10/11 1,160 1,182 1,159 1,172 29,800
2019/10/10 1,138 1,154 1,126 1,153 17,300
2019/10/09 1,131 1,146 1,125 1,143 18,600
2019/10/08 1,109 1,136 1,109 1,133 29,200
2019/10/07 1,108 1,108 1,095 1,100 10,700
2019/10/04 1,101 1,108 1,090 1,103 16,400
2019/10/03 1,101 1,110 1,090 1,110 30,400
2019/10/02 1,121 1,137 1,121 1,129 20,400
2019/10/01 1,136 1,149 1,136 1,144 9,700
2019/09/30 1,143 1,143 1,124 1,131 25,100
2019/09/27 1,175 1,175 1,145 1,157 17,000
2019/09/26 1,187 1,198 1,181 1,191 33,000
2019/09/25 1,155 1,178 1,146 1,178 16,800
2019/09/24 1,168 1,181 1,155 1,164 24,700
2019/09/20 1,160 1,160 1,148 1,152 14,300
2019/09/19 1,147 1,169 1,143 1,160 13,500
2019/09/18 1,173 1,173 1,141 1,142 23,800
2019/09/17 1,148 1,179 1,130 1,178 31,400
2019/09/13 1,143 1,149 1,124 1,134 46,600
2019/09/12 1,145 1,161 1,141 1,160 21,500
2019/09/11 1,116 1,142 1,116 1,142 21,000
2019/09/10 1,100 1,119 1,100 1,116 14,400
2019/09/09 1,093 1,100 1,089 1,099 10,900
2019/09/06 1,089 1,099 1,085 1,093 11,400
2019/09/05 1,073 1,093 1,073 1,087 14,300
2019/09/04 1,081 1,081 1,069 1,077 19,400
2019/09/03 1,081 1,095 1,080 1,090 7,000
2019/09/02 1,104 1,104 1,084 1,089 5,800
2019/08/30 1,054 1,106 1,052 1,105 26,400
2019/08/29 1,055 1,066 1,046 1,047 21,900
2019/08/28 1,057 1,069 1,048 1,059 25,600
2019/08/27 1,089 1,090 1,060 1,060 44,900
2019/08/26 1,090 1,090 1,073 1,076 32,100
2019/08/23 1,109 1,115 1,091 1,101 16,800
2019/08/22 1,112 1,117 1,106 1,108 12,300
2019/08/21 1,122 1,123 1,109 1,109 13,500
2019/08/20 1,154 1,156 1,136 1,139 14,800
2019/08/19 1,139 1,151 1,134 1,148 15,000
2019/08/16 1,125 1,133 1,119 1,127 10,100
2019/08/15 1,110 1,128 1,099 1,125 15,900
2019/08/14 1,120 1,128 1,114 1,126 14,700
2019/08/13 1,106 1,117 1,105 1,107 19,600
2019/08/09 1,146 1,146 1,118 1,118 26,500
2019/08/08 1,138 1,154 1,126 1,146 17,200
2019/08/07 1,144 1,150 1,133 1,138 20,700
2019/08/06 1,128 1,148 1,121 1,143 24,300
2019/08/05 1,145 1,160 1,127 1,149 48,500
2019/08/02 1,173 1,173 1,144 1,150 26,300
2019/08/01 1,198 1,198 1,181 1,189 12,600
2019/07/31 1,207 1,208 1,191 1,198 11,700
2019/07/30 1,168 1,214 1,166 1,207 42,700
2019/07/29 1,209 1,209 1,188 1,198 14,600
2019/07/26 1,172 1,204 1,172 1,195 17,800
2019/07/25 1,218 1,218 1,177 1,188 28,300
2019/07/24 1,180 1,191 1,176 1,188 14,300
2019/07/23 1,169 1,184 1,164 1,173 21,400
2019/07/22 1,174 1,177 1,166 1,169 15,500
2019/07/19 1,161 1,182 1,161 1,182 17,800
2019/07/18 1,205 1,205 1,155 1,157 37,900
2019/07/17 1,244 1,244 1,210 1,210 28,800
2019/07/16 1,250 1,261 1,243 1,250 23,500
2019/07/12 1,260 1,260 1,231 1,249 24,600
2019/07/11 1,206 1,240 1,206 1,235 19,000
2019/07/10 1,204 1,217 1,203 1,205 35,800
2019/07/09 1,223 1,223 1,198 1,201 20,300
2019/07/08 1,251 1,251 1,222 1,222 21,300
2019/07/05 1,240 1,258 1,235 1,249 16,400
2019/07/04 1,224 1,246 1,224 1,240 18,000
2019/07/03 1,217 1,227 1,213 1,223 15,600
2019/07/02 1,220 1,225 1,208 1,217 13,800
2019/07/01 1,228 1,233 1,213 1,220 22,900
2019/06/28 1,198 1,219 1,195 1,208 15,800
2019/06/27 1,192 1,212 1,192 1,208 15,200
2019/06/26 1,200 1,215 1,178 1,179 30,100
2019/06/25 1,210 1,210 1,185 1,197 12,500
2019/06/24 1,176 1,197 1,162 1,189 20,500
2019/06/21 1,187 1,219 1,160 1,173 97,200
2019/06/20 1,200 1,206 1,189 1,189 11,800
2019/06/19 1,190 1,211 1,179 1,194 27,700
2019/06/18 1,192 1,199 1,162 1,164 19,000
2019/06/17 1,198 1,198 1,173 1,177 28,100
2019/06/14 1,218 1,218 1,204 1,207 35,300
2019/06/13 1,232 1,238 1,212 1,218 31,800
2019/06/12 1,202 1,307 1,182 1,244 198,500
2019/06/11 1,185 1,191 1,171 1,178 21,400
2019/06/10 1,186 1,186 1,169 1,185 34,800
2019/06/07 1,157 1,157 1,138 1,156 12,800
2019/06/06 1,159 1,165 1,147 1,149 11,500
2019/06/05 1,150 1,163 1,148 1,160 33,300
2019/06/04 1,109 1,134 1,103 1,132 22,800
2019/06/03 1,120 1,120 1,102 1,109 24,000
2019/05/31 1,145 1,145 1,126 1,127 33,300
2019/05/30 1,135 1,149 1,135 1,147 14,000
2019/05/29 1,140 1,147 1,118 1,139 38,900
2019/05/28 1,158 1,161 1,144 1,147 28,200
2019/05/27 1,168 1,170 1,145 1,169 24,700
2019/05/24 1,137 1,161 1,132 1,159 31,200
2019/05/23 1,150 1,151 1,137 1,144 21,700
2019/05/22 1,171 1,180 1,158 1,160 20,900
2019/05/21 1,153 1,186 1,153 1,175 22,000
2019/05/20 1,173 1,177 1,151 1,165 15,700
2019/05/17 1,167 1,180 1,157 1,173 34,700
2019/05/16 1,172 1,172 1,143 1,155 34,200
2019/05/15 1,199 1,199 1,156 1,169 44,100
2019/05/14 1,165 1,192 1,142 1,189 32,000
2019/05/13 1,177 1,195 1,155 1,180 29,900
2019/05/10 1,175 1,201 1,166 1,172 49,200
2019/05/09 1,217 1,227 1,183 1,186 72,400
2019/05/08 1,245 1,245 1,218 1,221 46,700
2019/05/07 1,284 1,285 1,245 1,246 42,400
2019/04/26 1,237 1,289 1,233 1,284 56,900
2019/04/25 1,291 1,291 1,243 1,250 120,600
2019/04/24 1,333 1,349 1,317 1,318 23,500
2019/04/23 1,352 1,358 1,331 1,333 35,500
2019/04/22 1,368 1,375 1,347 1,361 9,300
2019/04/19 1,369 1,396 1,363 1,369 10,100
2019/04/18 1,387 1,395 1,368 1,373 17,100
2019/04/17 1,384 1,395 1,365 1,387 14,300
2019/04/16 1,407 1,407 1,377 1,382 10,300
2019/04/15 1,398 1,417 1,387 1,407 42,800
2019/04/12 1,369 1,369 1,339 1,345 13,100
2019/04/11 1,367 1,367 1,346 1,360 18,700
2019/04/10 1,371 1,371 1,351 1,367 15,800
2019/04/09 1,397 1,397 1,375 1,387 24,800
2019/04/08 1,399 1,399 1,380 1,396 15,200
2019/04/05 1,390 1,398 1,382 1,398 13,000
2019/04/04 1,385 1,397 1,377 1,390 19,800
2019/04/03 1,356 1,393 1,354 1,391 25,600
2019/04/02 1,360 1,367 1,343 1,356 19,500
2019/04/01 1,322 1,355 1,322 1,354 32,100
2019/03/29 1,330 1,337 1,302 1,317 47,900
2019/03/28 1,341 1,342 1,321 1,329 28,500
2019/03/27 1,388 1,388 1,336 1,356 29,900
2019/03/26 1,353 1,385 1,346 1,385 31,900
2019/03/25 1,364 1,364 1,334 1,342 43,500
2019/03/22 1,343 1,366 1,343 1,364 33,000
2019/03/20 1,330 1,344 1,326 1,343 28,000
2019/03/19 1,335 1,339 1,323 1,324 17,200
2019/03/18 1,337 1,340 1,320 1,326 42,500
2019/03/15 1,345 1,354 1,332 1,333 23,400
2019/03/14 1,333 1,351 1,329 1,335 26,800
2019/03/13 1,350 1,359 1,326 1,331 23,700
2019/03/12 1,358 1,368 1,343 1,355 28,300
2019/03/11 1,331 1,351 1,324 1,350 25,700
2019/03/08 1,351 1,358 1,323 1,331 37,700
2019/03/07 1,385 1,387 1,361 1,364 23,700
2019/03/06 1,400 1,400 1,378 1,393 22,900
2019/03/05 1,400 1,410 1,393 1,405 26,800
2019/03/04 1,398 1,406 1,393 1,402 18,200
2019/03/01 1,402 1,408 1,388 1,395 25,400
2019/02/28 1,405 1,420 1,405 1,406 14,200
2019/02/27 1,410 1,416 1,397 1,408 19,800
2019/02/26 1,421 1,433 1,403 1,407 18,500
2019/02/25 1,412 1,421 1,392 1,420 24,100
2019/02/22 1,417 1,417 1,385 1,404 26,700
2019/02/21 1,428 1,432 1,402 1,415 25,900
2019/02/20 1,431 1,445 1,406 1,417 28,700
2019/02/19 1,438 1,452 1,425 1,431 18,200
2019/02/18 1,458 1,458 1,428 1,432 16,600
2019/02/15 1,432 1,432 1,415 1,428 15,900
2019/02/14 1,427 1,444 1,417 1,433 13,600
2019/02/13 1,447 1,447 1,411 1,424 24,800
2019/02/12 1,422 1,442 1,405 1,428 38,600
2019/02/08 1,437 1,437 1,406 1,422 25,000
2019/02/07 1,463 1,469 1,435 1,437 27,800
2019/02/06 1,514 1,514 1,447 1,458 48,500
2019/02/05 1,501 1,523 1,501 1,522 24,500
2019/02/04 1,485 1,518 1,476 1,503 28,100
2019/02/01 1,464 1,508 1,464 1,465 34,800
2019/01/31 1,465 1,509 1,464 1,479 44,900
2019/01/30 1,415 1,479 1,409 1,435 46,000
2019/01/29 1,412 1,456 1,390 1,415 66,400
2019/01/28 1,419 1,425 1,390 1,390 24,400
2019/01/25 1,411 1,418 1,402 1,403 14,800
2019/01/24 1,379 1,398 1,370 1,396 13,000
2019/01/23 1,375 1,399 1,375 1,376 11,800
2019/01/22 1,396 1,426 1,388 1,402 51,000
2019/01/21 1,379 1,397 1,370 1,396 67,700
2019/01/18 1,374 1,389 1,344 1,353 40,100
2019/01/17 1,375 1,390 1,367 1,373 16,800
2019/01/16 1,371 1,386 1,367 1,372 15,500
2019/01/15 1,381 1,393 1,355 1,380 23,200
2019/01/11 1,361 1,383 1,358 1,381 16,900
2019/01/10 1,379 1,390 1,353 1,367 35,800
2019/01/09 1,379 1,394 1,368 1,383 29,100
2019/01/08 1,355 1,387 1,355 1,381 19,700
2019/01/07 1,369 1,390 1,355 1,360 25,400
2019/01/04 1,340 1,341 1,311 1,325 29,300

このページの先頭へ