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
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
2023/10/02 2,133 2,150 2,088 2,093 41,500
2023/09/29 2,149 2,149 2,098 2,101 39,600
2023/09/28 2,122 2,151 2,109 2,141 72,300
2023/09/27 2,131 2,148 2,101 2,148 51,300
2023/09/26 2,155 2,155 2,122 2,133 93,700
2023/09/25 2,137 2,147 2,120 2,140 43,700
2023/09/22 2,100 2,130 2,086 2,115 39,300
2023/09/21 2,150 2,159 2,118 2,119 37,800
2023/09/20 2,190 2,192 2,152 2,152 39,600
2023/09/19 2,192 2,192 2,164 2,192 50,500
2023/09/15 2,178 2,200 2,162 2,191 77,400
2023/09/14 2,155 2,167 2,144 2,164 38,100
2023/09/13 2,161 2,171 2,150 2,160 45,000
2023/09/12 2,167 2,189 2,153 2,176 40,000
2023/09/11 2,169 2,191 2,162 2,167 58,800
2023/09/08 2,165 2,181 2,133 2,146 130,800
2023/09/07 2,249 2,276 2,177 2,181 173,300
2023/09/06 2,295 2,310 2,282 2,286 72,900
2023/09/05 2,250 2,295 2,235 2,295 109,600
2023/09/04 2,220 2,254 2,220 2,248 69,500
2023/09/01 2,200 2,227 2,192 2,219 66,200
2023/08/31 2,238 2,238 2,192 2,216 71,200
2023/08/30 2,240 2,250 2,227 2,237 53,500
2023/08/29 2,235 2,249 2,223 2,240 37,500
2023/08/28 2,220 2,263 2,210 2,229 126,400
2023/08/25 2,140 2,157 2,122 2,156 28,400
2023/08/24 2,170 2,186 2,158 2,167 25,000
2023/08/23 2,159 2,172 2,148 2,171 28,600
2023/08/22 2,190 2,190 2,137 2,160 25,200
2023/08/21 2,183 2,223 2,167 2,167 44,500
2023/08/18 2,172 2,198 2,152 2,159 59,700
2023/08/17 2,197 2,223 2,156 2,198 63,700
2023/08/16 2,251 2,251 2,203 2,203 55,700
2023/08/15 2,217 2,255 2,198 2,255 78,800
2023/08/14 2,240 2,279 2,203 2,217 181,200
2023/08/10 2,154 2,221 2,126 2,212 137,200
2023/08/09 2,147 2,170 2,118 2,165 70,900
2023/08/08 2,112 2,148 2,099 2,138 66,300
2023/08/07 2,080 2,150 2,075 2,101 135,300
2023/08/04 2,015 2,036 2,014 2,036 49,600
2023/08/03 2,100 2,100 2,012 2,014 155,000
2023/08/02 2,132 2,144 2,115 2,125 59,500
2023/08/01 2,129 2,144 2,115 2,135 68,800
2023/07/31 2,147 2,156 2,116 2,124 85,900
2023/07/28 2,162 2,208 2,117 2,126 160,400
2023/07/27 2,109 2,122 2,094 2,113 78,100
2023/07/26 2,132 2,132 2,112 2,122 57,300
2023/07/25 2,137 2,140 2,115 2,125 46,700
2023/07/24 2,121 2,134 2,108 2,127 34,300
2023/07/21 2,119 2,127 2,105 2,123 52,700
2023/07/20 2,121 2,144 2,111 2,119 45,400
2023/07/19 2,119 2,136 2,117 2,136 33,900
2023/07/18 2,080 2,111 2,080 2,097 48,600
2023/07/14 2,099 2,099 2,059 2,080 59,500
2023/07/13 2,105 2,106 2,041 2,079 108,400
2023/07/12 2,158 2,158 2,106 2,106 45,500
2023/07/11 2,136 2,165 2,129 2,135 58,200
2023/07/10 2,122 2,140 2,116 2,126 67,300
2023/07/07 2,112 2,131 2,085 2,103 67,500
2023/07/06 2,180 2,187 2,131 2,140 64,700
2023/07/05 2,200 2,200 2,161 2,194 86,300
2023/07/04 2,172 2,182 2,136 2,173 116,000
2023/07/03 2,153 2,210 2,153 2,195 107,700
2023/06/30 2,131 2,148 2,125 2,144 68,000
2023/06/29 2,133 2,146 2,122 2,132 46,300
2023/06/28 2,133 2,150 2,119 2,142 66,500
2023/06/27 2,160 2,160 2,093 2,119 53,500
2023/06/26 2,135 2,162 2,103 2,156 76,500
2023/06/23 2,158 2,180 2,127 2,154 113,700
2023/06/22 2,167 2,167 2,147 2,150 53,600
2023/06/21 2,176 2,188 2,145 2,150 84,800
2023/06/20 2,148 2,185 2,140 2,185 115,500
2023/06/19 2,144 2,167 2,130 2,145 69,900
2023/06/16 2,140 2,159 2,128 2,135 97,200
2023/06/15 2,125 2,141 2,098 2,126 91,900
2023/06/14 2,126 2,164 2,114 2,135 134,100
2023/06/13 2,140 2,153 2,111 2,119 125,600
2023/06/12 2,170 2,170 2,114 2,123 108,200
2023/06/09 2,066 2,172 2,065 2,169 270,700
2023/06/08 2,035 2,064 2,035 2,042 63,900
2023/06/07 2,081 2,091 2,035 2,040 81,700
2023/06/06 2,035 2,073 2,030 2,069 70,900
2023/06/05 2,044 2,056 2,033 2,051 74,200
2023/06/02 2,005 2,017 1,995 2,014 42,300
2023/06/01 1,982 2,005 1,972 1,995 55,000
2023/05/31 2,030 2,030 1,985 1,989 98,200
2023/05/30 2,001 2,048 2,000 2,043 81,500
2023/05/29 2,079 2,084 2,007 2,029 193,400
2023/05/26 2,109 2,109 2,063 2,063 78,400
2023/05/25 2,070 2,100 2,059 2,097 74,700
2023/05/24 2,059 2,084 2,055 2,072 49,900
2023/05/23 2,110 2,114 2,065 2,066 93,900
2023/05/22 2,089 2,105 2,080 2,103 51,700
2023/05/19 2,065 2,080 2,065 2,078 35,400
2023/05/18 2,070 2,076 2,028 2,056 127,000
2023/05/17 2,079 2,102 2,055 2,055 80,500
2023/05/16 2,109 2,109 2,070 2,100 52,200
2023/05/15 2,114 2,118 2,075 2,084 47,800
2023/05/12 2,091 2,111 2,075 2,104 71,600
2023/05/11 2,107 2,114 2,098 2,107 48,900
2023/05/10 2,113 2,129 2,099 2,114 73,100
2023/05/09 2,134 2,135 2,110 2,124 54,700
2023/05/08 2,136 2,138 2,099 2,129 87,600
2023/05/02 2,081 2,169 2,066 2,147 200,600
2023/05/01 2,035 2,076 2,035 2,072 187,200
2023/04/28 2,103 2,117 2,017 2,037 255,300
2023/04/27 2,051 2,119 2,026 2,096 510,000
2023/04/26 2,211 2,216 2,158 2,178 254,000
2023/04/25 2,273 2,325 2,228 2,233 166,800
2023/04/24 2,317 2,317 2,242 2,268 143,700
2023/04/21 2,337 2,337 2,278 2,288 125,700
2023/04/20 2,270 2,350 2,267 2,347 161,600
2023/04/19 2,296 2,318 2,282 2,297 96,500
2023/04/18 2,291 2,304 2,266 2,302 95,400
2023/04/17 2,281 2,286 2,252 2,278 67,300
2023/04/14 2,286 2,286 2,250 2,252 106,400
2023/04/13 2,260 2,296 2,240 2,296 87,000
2023/04/12 2,254 2,260 2,236 2,253 59,000
2023/04/11 2,255 2,265 2,248 2,254 54,500
2023/04/10 2,231 2,248 2,221 2,244 58,800
2023/04/07 2,228 2,245 2,215 2,230 51,700
2023/04/06 2,220 2,230 2,191 2,210 98,500
2023/04/05 2,295 2,303 2,256 2,257 137,500
2023/04/04 2,375 2,383 2,316 2,331 146,600
2023/04/03 2,390 2,398 2,358 2,383 142,800
2023/03/31 2,333 2,372 2,329 2,351 133,200
2023/03/30 2,307 2,328 2,289 2,309 100,300
2023/03/29 2,279 2,322 2,279 2,311 129,600
2023/03/28 2,295 2,311 2,252 2,280 97,100
2023/03/27 2,345 2,345 2,270 2,297 125,000
2023/03/24 2,322 2,375 2,310 2,346 127,500
2023/03/23 2,252 2,350 2,230 2,339 190,800
2023/03/22 2,258 2,288 2,245 2,275 148,000
2023/03/20 2,276 2,294 2,201 2,208 138,500
2023/03/17 2,292 2,307 2,253 2,294 143,300
2023/03/16 2,249 2,280 2,232 2,264 108,700
2023/03/15 2,326 2,349 2,299 2,323 114,300
2023/03/14 2,311 2,319 2,262 2,276 191,200
2023/03/13 2,380 2,425 2,343 2,369 222,100
2023/03/10 2,427 2,441 2,395 2,405 216,600
2023/03/09 2,494 2,506 2,426 2,470 408,700
2023/03/08 2,537 2,641 2,493 2,507 773,100
2023/03/07 2,480 2,526 2,450 2,489 527,400
2023/03/06 2,286 2,347 2,281 2,335 147,700
2023/03/03 2,292 2,302 2,255 2,283 150,600
2023/03/02 2,337 2,375 2,273 2,291 472,500
2023/03/01 2,131 2,379 2,129 2,332 852,500
2023/02/28 2,128 2,134 2,097 2,131 138,900
2023/02/27 2,148 2,148 2,109 2,110 81,300
2023/02/24 2,110 2,124 2,108 2,118 95,300
2023/02/22 2,058 2,148 2,056 2,090 279,900
2023/02/21 2,032 2,097 2,032 2,080 140,700
2023/02/20 2,037 2,059 2,025 2,026 100,000
2023/02/17 2,033 2,034 2,005 2,012 99,200
2023/02/16 2,019 2,069 2,019 2,050 136,600
2023/02/15 2,052 2,058 1,996 2,007 138,900
2023/02/14 2,000 2,052 1,978 2,051 221,100
2023/02/13 1,984 1,984 1,954 1,976 104,700
2023/02/10 1,975 2,015 1,970 1,977 113,800
2023/02/09 1,982 1,992 1,966 1,984 66,300
2023/02/08 1,992 1,997 1,963 1,987 121,500
2023/02/07 1,948 2,021 1,933 1,998 164,000
2023/02/06 1,995 2,015 1,945 1,966 178,700
2023/02/03 2,018 2,029 1,970 1,992 186,500
2023/02/02 2,058 2,066 2,027 2,041 134,200
2023/02/01 2,110 2,112 2,045 2,054 175,300
2023/01/31 2,128 2,142 2,093 2,104 176,700
2023/01/30 2,117 2,155 2,080 2,133 265,600
2023/01/27 2,175 2,193 2,151 2,167 106,500
2023/01/26 2,222 2,230 2,158 2,175 143,200
2023/01/25 2,196 2,222 2,185 2,205 100,900
2023/01/24 2,215 2,232 2,189 2,196 168,700
2023/01/23 2,189 2,232 2,172 2,191 217,500
2023/01/20 2,129 2,151 2,119 2,140 83,100
2023/01/19 2,134 2,177 2,126 2,128 108,200
2023/01/18 2,158 2,161 2,110 2,142 192,500
2023/01/17 2,114 2,193 2,109 2,165 283,700
2023/01/16 2,054 2,115 2,042 2,099 203,100
2023/01/13 2,103 2,116 2,065 2,074 222,300
2023/01/12 1,988 2,127 1,988 2,100 571,600
2023/01/11 1,937 1,998 1,923 1,978 186,200
2023/01/10 1,911 1,968 1,882 1,947 233,700
2023/01/06 1,810 1,848 1,776 1,831 191,500
2023/01/05 1,963 1,970 1,820 1,828 492,900
2023/01/04 1,869 2,027 1,860 1,989 641,500

このページの先頭へ