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
2020/12/30 1,597 1,675 1,590 1,650 166,600
2020/12/29 1,634 1,651 1,596 1,597 205,900
2020/12/28 1,652 1,656 1,586 1,625 191,800
2020/12/25 1,590 1,671 1,562 1,653 242,500
2020/12/24 1,535 1,600 1,535 1,600 204,700
2020/12/23 1,560 1,567 1,506 1,532 170,800
2020/12/22 1,606 1,606 1,513 1,520 183,700
2020/12/21 1,621 1,638 1,556 1,610 228,100
2020/12/18 1,655 1,681 1,622 1,645 222,700
2020/12/17 1,740 1,750 1,623 1,625 333,300
2020/12/16 1,774 1,792 1,720 1,736 301,300
2020/12/15 1,751 1,799 1,705 1,767 359,300
2020/12/14 1,701 1,814 1,674 1,777 476,400
2020/12/11 1,835 1,842 1,716 1,767 510,400
2020/12/10 1,838 1,949 1,793 1,822 889,600
2020/12/09 1,698 1,855 1,680 1,847 630,000
2020/12/08 1,675 1,733 1,617 1,661 367,400
2020/12/07 1,791 1,791 1,610 1,636 723,400
2020/12/04 1,450 1,569 1,445 1,546 373,800
2020/12/03 1,387 1,448 1,364 1,448 134,600
2020/12/02 1,400 1,406 1,343 1,364 101,400
2020/12/01 1,351 1,415 1,351 1,403 103,900
2020/11/30 1,405 1,432 1,330 1,332 193,700
2020/11/27 1,330 1,391 1,308 1,381 210,800
2020/11/26 1,230 1,300 1,216 1,300 111,100
2020/11/25 1,252 1,299 1,176 1,204 224,400
2020/11/24 1,188 1,234 1,176 1,228 133,100
2020/11/20 1,150 1,151 1,133 1,143 29,000
2020/11/19 1,155 1,165 1,146 1,154 17,100
2020/11/18 1,176 1,182 1,157 1,162 24,700
2020/11/17 1,189 1,190 1,174 1,186 28,100
2020/11/16 1,183 1,197 1,180 1,189 32,100
2020/11/13 1,194 1,194 1,176 1,182 44,600
2020/11/12 1,180 1,195 1,170 1,194 33,500
2020/11/11 1,186 1,186 1,160 1,176 44,400
2020/11/10 1,200 1,213 1,150 1,186 66,300
2020/11/09 1,144 1,195 1,142 1,181 79,600
2020/11/06 1,168 1,178 1,116 1,127 74,300
2020/11/05 1,073 1,178 1,071 1,170 94,400
2020/11/04 1,075 1,082 1,050 1,073 26,600
2020/11/02 1,049 1,129 1,023 1,049 65,900
2020/10/30 1,034 1,045 1,010 1,010 14,700
2020/10/29 1,028 1,045 1,016 1,034 15,400
2020/10/28 1,067 1,067 1,035 1,044 19,100
2020/10/27 1,068 1,068 1,037 1,067 25,800
2020/10/26 1,053 1,061 1,047 1,059 11,900
2020/10/23 1,053 1,053 1,046 1,046 12,000
2020/10/22 1,069 1,069 1,052 1,055 9,300
2020/10/21 1,055 1,071 1,048 1,066 19,100
2020/10/20 1,069 1,069 1,055 1,055 12,100
2020/10/19 1,052 1,069 1,052 1,069 11,400
2020/10/16 1,058 1,058 1,041 1,052 16,200
2020/10/15 1,083 1,088 1,058 1,058 14,500
2020/10/14 1,083 1,096 1,076 1,091 24,400
2020/10/13 1,089 1,089 1,075 1,083 11,400
2020/10/12 1,066 1,082 1,066 1,079 16,000
2020/10/09 1,067 1,070 1,051 1,070 14,000
2020/10/08 1,066 1,074 1,063 1,068 10,000
2020/10/07 1,059 1,076 1,050 1,063 13,300
2020/10/06 1,070 1,072 1,057 1,059 11,700
2020/10/05 1,054 1,077 1,054 1,071 15,100
2020/10/02 1,065 1,073 1,036 1,038 36,700
2020/09/30 1,111 1,115 1,068 1,069 40,600
2020/09/29 1,107 1,127 1,101 1,115 46,300
2020/09/28 1,099 1,132 1,097 1,130 76,100
2020/09/25 1,079 1,092 1,074 1,088 35,900
2020/09/24 1,080 1,080 1,064 1,074 27,800
2020/09/23 1,069 1,081 1,063 1,081 29,900
2020/09/18 1,053 1,083 1,050 1,080 44,400
2020/09/17 1,039 1,050 1,026 1,050 20,200
2020/09/16 1,039 1,044 1,025 1,034 41,900
2020/09/15 1,046 1,050 1,021 1,029 37,800
2020/09/14 1,058 1,059 1,045 1,058 34,100
2020/09/11 1,031 1,043 1,026 1,039 35,100
2020/09/10 1,010 1,036 1,007 1,035 42,500
2020/09/09 990 1,009 981 1,008 74,700
2020/09/08 998 1,001 990 997 65,200
2020/09/07 992 999 976 998 41,200
2020/09/04 987 995 982 995 36,900
2020/09/03 1,008 1,008 993 994 32,600
2020/09/02 1,009 1,009 993 998 27,300
2020/09/01 1,012 1,015 1,001 1,001 27,600
2020/08/31 1,014 1,024 1,009 1,009 31,400
2020/08/28 1,025 1,034 1,002 1,012 35,900
2020/08/27 1,030 1,030 1,003 1,025 15,700
2020/08/26 1,020 1,028 1,020 1,028 15,500
2020/08/25 1,001 1,020 998 1,020 36,900
2020/08/24 998 998 989 994 20,900
2020/08/21 1,000 1,003 990 997 27,200
2020/08/20 986 1,000 986 1,000 25,400
2020/08/19 994 995 984 986 12,700
2020/08/18 990 995 979 986 16,000
2020/08/17 988 994 985 990 8,000
2020/08/14 999 999 986 988 23,200
2020/08/13 1,004 1,009 991 994 44,800
2020/08/12 982 1,007 976 994 33,300
2020/08/11 966 983 966 982 28,500
2020/08/07 974 977 950 965 31,500
2020/08/06 969 969 949 965 34,100
2020/08/05 966 970 953 963 17,800
2020/08/04 970 983 964 974 27,200
2020/08/03 1,008 1,008 960 963 27,000
2020/07/31 978 978 933 933 22,300
2020/07/30 992 995 981 983 17,000
2020/07/29 1,023 1,023 990 991 19,800
2020/07/28 1,022 1,022 1,006 1,013 12,500
2020/07/27 1,026 1,029 1,003 1,029 31,300
2020/07/22 1,024 1,024 1,004 1,004 10,600
2020/07/21 1,011 1,029 1,005 1,029 14,000
2020/07/20 994 1,014 994 1,011 13,900
2020/07/17 1,023 1,023 1,011 1,020 8,100
2020/07/16 1,035 1,035 1,011 1,011 12,100
2020/07/15 1,035 1,036 1,010 1,036 21,200
2020/07/14 1,014 1,014 999 1,014 10,900
2020/07/13 993 1,006 984 1,006 11,700
2020/07/10 1,000 1,009 969 969 23,200
2020/07/09 1,017 1,017 1,003 1,003 7,900
2020/07/08 1,021 1,025 1,008 1,008 12,600
2020/07/07 1,035 1,035 1,010 1,031 19,700
2020/07/06 1,030 1,033 1,024 1,033 8,200
2020/07/03 1,025 1,028 1,006 1,028 8,200
2020/07/02 1,022 1,032 1,007 1,009 15,900
2020/07/01 1,015 1,023 1,003 1,004 17,600
2020/06/30 1,035 1,047 1,016 1,016 17,600
2020/06/29 1,034 1,044 1,018 1,031 20,300
2020/06/26 1,026 1,028 1,010 1,021 9,700
2020/06/25 1,032 1,033 1,004 1,007 17,600
2020/06/24 1,038 1,038 1,020 1,024 7,900
2020/06/23 1,029 1,033 1,013 1,028 12,200
2020/06/22 1,036 1,036 1,019 1,021 5,400
2020/06/19 1,047 1,047 1,026 1,026 15,900
2020/06/18 1,043 1,047 1,022 1,047 7,900
2020/06/17 1,035 1,042 1,026 1,042 8,100
2020/06/16 1,005 1,043 1,005 1,035 22,200
2020/06/15 1,030 1,033 1,001 1,001 13,700
2020/06/12 1,009 1,026 1,006 1,017 27,800
2020/06/11 1,059 1,060 1,033 1,039 11,300
2020/06/10 1,064 1,064 1,053 1,059 18,100
2020/06/09 1,061 1,061 1,041 1,057 13,400
2020/06/08 1,074 1,074 1,041 1,044 21,500
2020/06/05 1,038 1,061 1,037 1,054 11,000
2020/06/04 1,063 1,063 1,035 1,047 13,600
2020/06/03 1,060 1,060 1,038 1,050 20,100
2020/06/02 1,040 1,056 1,040 1,048 16,800
2020/06/01 1,043 1,046 1,030 1,037 24,100
2020/05/29 1,084 1,084 1,053 1,053 14,300
2020/05/28 1,061 1,086 1,054 1,086 39,700
2020/05/27 1,039 1,047 1,028 1,043 20,300
2020/05/26 999 1,030 999 1,030 18,600
2020/05/25 979 990 971 990 15,200
2020/05/22 968 968 953 961 14,300
2020/05/21 969 976 961 968 14,200
2020/05/20 967 978 963 969 16,700
2020/05/19 958 968 949 967 23,700
2020/05/18 957 957 940 955 12,800
2020/05/15 946 951 933 951 9,000
2020/05/14 968 968 938 938 14,900
2020/05/13 943 967 943 967 10,200
2020/05/12 965 965 948 958 8,400
2020/05/11 922 963 920 963 30,700
2020/05/08 908 922 899 922 23,400
2020/05/07 914 914 896 901 21,900
2020/05/01 923 931 905 914 21,600
2020/04/30 942 951 938 938 23,000
2020/04/28 922 937 908 931 61,700
2020/04/27 897 897 879 888 20,000
2020/04/24 886 886 867 882 12,700
2020/04/23 871 884 867 884 15,400
2020/04/22 865 870 851 869 25,800
2020/04/21 882 882 863 879 23,600
2020/04/20 902 902 877 883 16,000
2020/04/17 897 917 890 899 22,400
2020/04/16 874 904 872 904 19,400
2020/04/15 915 919 879 879 23,700
2020/04/14 909 909 888 904 13,800
2020/04/13 932 932 895 900 10,200
2020/04/10 903 933 890 933 29,200
2020/04/09 918 918 889 903 24,800
2020/04/08 900 919 888 915 24,000
2020/04/07 900 906 871 899 21,700
2020/04/06 869 890 852 886 23,400
2020/04/03 877 894 852 870 22,900
2020/04/02 899 901 872 875 36,100
2020/04/01 948 955 905 912 19,300
2020/03/31 993 993 937 950 25,600
2020/03/30 1,011 1,011 931 981 37,000
2020/03/27 1,042 1,050 981 1,050 61,000
2020/03/26 936 1,008 916 1,007 49,900
2020/03/25 945 959 924 959 33,200
2020/03/24 898 915 886 915 43,100
2020/03/23 900 903 854 895 44,600
2020/03/19 900 915 890 913 24,600
2020/03/18 924 954 880 894 32,600
2020/03/17 826 922 817 915 49,900
2020/03/16 851 887 844 857 32,100
2020/03/13 845 874 827 855 67,200
2020/03/12 926 940 889 898 90,100
2020/03/11 992 1,009 956 956 44,300
2020/03/10 963 993 925 992 48,300
2020/03/09 1,020 1,020 985 988 52,000
2020/03/06 1,032 1,043 1,025 1,027 38,300
2020/03/05 1,066 1,066 1,035 1,040 20,600
2020/03/04 1,037 1,052 1,032 1,041 22,200
2020/03/03 1,086 1,095 1,050 1,050 35,100
2020/03/02 1,040 1,081 1,034 1,077 31,900
2020/02/28 1,049 1,058 1,037 1,041 43,000
2020/02/27 1,104 1,104 1,080 1,080 30,000
2020/02/26 1,095 1,107 1,076 1,107 34,100
2020/02/25 1,135 1,135 1,094 1,096 53,600
2020/02/21 1,142 1,149 1,141 1,145 8,800
2020/02/20 1,161 1,161 1,141 1,142 7,900
2020/02/19 1,154 1,157 1,145 1,148 10,400
2020/02/18 1,161 1,161 1,143 1,146 15,000
2020/02/17 1,191 1,191 1,156 1,156 27,500
2020/02/14 1,185 1,195 1,173 1,193 38,500
2020/02/13 1,185 1,193 1,185 1,186 12,400
2020/02/12 1,199 1,199 1,178 1,182 9,500
2020/02/10 1,168 1,192 1,168 1,179 13,400
2020/02/07 1,204 1,204 1,190 1,192 7,900
2020/02/06 1,197 1,206 1,190 1,204 20,300
2020/02/05 1,165 1,194 1,163 1,189 26,000
2020/02/04 1,152 1,165 1,151 1,163 10,000
2020/02/03 1,132 1,173 1,130 1,169 37,300
2020/01/31 1,147 1,147 1,131 1,134 20,800
2020/01/30 1,152 1,154 1,130 1,132 23,900
2020/01/29 1,160 1,165 1,155 1,159 11,600
2020/01/28 1,167 1,168 1,147 1,162 25,300
2020/01/27 1,193 1,193 1,172 1,174 20,100
2020/01/24 1,185 1,190 1,179 1,188 12,800
2020/01/23 1,200 1,200 1,185 1,185 11,200
2020/01/22 1,198 1,205 1,196 1,203 6,400
2020/01/21 1,193 1,201 1,188 1,198 6,300
2020/01/20 1,200 1,205 1,193 1,193 8,100
2020/01/17 1,184 1,195 1,182 1,195 16,100
2020/01/16 1,188 1,188 1,175 1,176 17,500
2020/01/15 1,200 1,200 1,177 1,190 13,900
2020/01/14 1,188 1,195 1,183 1,194 14,800
2020/01/10 1,193 1,205 1,191 1,194 12,100
2020/01/09 1,181 1,190 1,181 1,181 10,500
2020/01/08 1,185 1,185 1,164 1,177 25,600
2020/01/07 1,190 1,201 1,186 1,189 17,700
2020/01/06 1,184 1,195 1,175 1,194 23,400

このページの先頭へ