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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,050 | 2,068 | 2,018 | 2,018 | 37,700 |
| 2024/11/07 | 1,995 | 2,060 | 1,995 | 2,047 | 73,600 |
| 2024/11/06 | 1,951 | 1,990 | 1,951 | 1,974 | 38,100 |
| 2024/11/05 | 1,965 | 1,991 | 1,949 | 1,951 | 26,800 |
| 2024/11/01 | 1,953 | 1,997 | 1,949 | 1,991 | 43,700 |
| 2024/10/31 | 1,960 | 1,976 | 1,937 | 1,966 | 39,000 |
| 2024/10/30 | 1,993 | 1,993 | 1,946 | 1,957 | 227,800 |
| 2024/10/29 | 1,988 | 2,056 | 1,960 | 1,993 | 197,400 |
| 2024/10/28 | 1,750 | 1,795 | 1,750 | 1,788 | 24,300 |
| 2024/10/25 | 1,769 | 1,782 | 1,745 | 1,752 | 32,600 |
| 2024/10/24 | 1,761 | 1,785 | 1,760 | 1,778 | 26,900 |
| 2024/10/23 | 1,790 | 1,801 | 1,772 | 1,772 | 26,800 |
| 2024/10/22 | 1,817 | 1,824 | 1,794 | 1,796 | 28,800 |
| 2024/10/21 | 1,800 | 1,825 | 1,796 | 1,814 | 21,900 |
| 2024/10/18 | 1,815 | 1,815 | 1,793 | 1,797 | 24,200 |
| 2024/10/17 | 1,820 | 1,826 | 1,802 | 1,808 | 19,000 |
| 2024/10/16 | 1,818 | 1,849 | 1,818 | 1,827 | 25,000 |
| 2024/10/15 | 1,851 | 1,869 | 1,830 | 1,857 | 31,500 |
| 2024/10/11 | 1,833 | 1,848 | 1,822 | 1,823 | 22,300 |
| 2024/10/10 | 1,859 | 1,873 | 1,833 | 1,840 | 26,000 |
| 2024/10/09 | 1,914 | 1,914 | 1,846 | 1,859 | 29,300 |
| 2024/10/08 | 1,853 | 1,890 | 1,853 | 1,874 | 48,400 |
| 2024/10/07 | 1,880 | 1,900 | 1,871 | 1,891 | 44,800 |
| 2024/10/04 | 1,842 | 1,874 | 1,837 | 1,853 | 43,200 |
| 2024/10/03 | 1,860 | 1,862 | 1,823 | 1,826 | 20,600 |
| 2024/10/02 | 1,816 | 1,828 | 1,796 | 1,798 | 29,800 |
| 2024/10/01 | 1,803 | 1,829 | 1,791 | 1,814 | 31,000 |
| 2024/09/30 | 1,840 | 1,842 | 1,785 | 1,798 | 50,300 |
| 2024/09/27 | 1,856 | 1,892 | 1,841 | 1,880 | 154,300 |
| 2024/09/26 | 1,844 | 1,864 | 1,830 | 1,864 | 49,100 |
| 2024/09/25 | 1,829 | 1,849 | 1,812 | 1,832 | 23,200 |
| 2024/09/24 | 1,822 | 1,849 | 1,807 | 1,832 | 33,800 |
| 2024/09/20 | 1,834 | 1,835 | 1,810 | 1,817 | 31,300 |
| 2024/09/19 | 1,763 | 1,809 | 1,762 | 1,794 | 49,000 |
| 2024/09/18 | 1,731 | 1,758 | 1,710 | 1,744 | 32,500 |
| 2024/09/17 | 1,747 | 1,755 | 1,704 | 1,727 | 110,500 |
| 2024/09/13 | 1,753 | 1,760 | 1,732 | 1,742 | 36,200 |
| 2024/09/12 | 1,754 | 1,790 | 1,750 | 1,768 | 26,400 |
| 2024/09/11 | 1,760 | 1,767 | 1,712 | 1,725 | 60,600 |
| 2024/09/10 | 1,790 | 1,800 | 1,766 | 1,766 | 31,400 |
| 2024/09/09 | 1,750 | 1,789 | 1,721 | 1,789 | 50,800 |
| 2024/09/06 | 1,798 | 1,798 | 1,757 | 1,777 | 23,900 |
| 2024/09/05 | 1,761 | 1,832 | 1,761 | 1,789 | 52,500 |
| 2024/09/04 | 1,797 | 1,813 | 1,764 | 1,775 | 41,300 |
| 2024/09/03 | 1,839 | 1,854 | 1,830 | 1,848 | 28,600 |
| 2024/09/02 | 1,876 | 1,876 | 1,835 | 1,846 | 44,200 |
| 2024/08/30 | 1,849 | 1,879 | 1,835 | 1,860 | 222,100 |
| 2024/08/29 | 1,768 | 1,781 | 1,755 | 1,769 | 27,800 |
| 2024/08/28 | 1,790 | 1,790 | 1,765 | 1,790 | 35,500 |
| 2024/08/27 | 1,787 | 1,821 | 1,787 | 1,800 | 38,400 |
| 2024/08/26 | 1,803 | 1,811 | 1,771 | 1,779 | 29,500 |
| 2024/08/23 | 1,810 | 1,821 | 1,793 | 1,817 | 24,400 |
| 2024/08/22 | 1,825 | 1,828 | 1,807 | 1,823 | 21,600 |
| 2024/08/21 | 1,791 | 1,825 | 1,791 | 1,813 | 33,400 |
| 2024/08/20 | 1,795 | 1,815 | 1,786 | 1,791 | 32,200 |
| 2024/08/19 | 1,820 | 1,839 | 1,788 | 1,795 | 22,900 |
| 2024/08/16 | 1,816 | 1,848 | 1,814 | 1,830 | 28,700 |
| 2024/08/15 | 1,794 | 1,797 | 1,769 | 1,789 | 32,500 |
| 2024/08/14 | 1,751 | 1,804 | 1,733 | 1,794 | 29,000 |
| 2024/08/13 | 1,727 | 1,755 | 1,727 | 1,751 | 49,100 |
| 2024/08/09 | 1,734 | 1,761 | 1,696 | 1,738 | 59,900 |
| 2024/08/08 | 1,704 | 1,748 | 1,681 | 1,694 | 47,100 |
| 2024/08/07 | 1,780 | 1,813 | 1,722 | 1,733 | 74,000 |
| 2024/08/06 | 1,671 | 1,814 | 1,671 | 1,806 | 87,400 |
| 2024/08/05 | 1,770 | 1,771 | 1,510 | 1,511 | 110,500 |
| 2024/08/02 | 1,905 | 1,914 | 1,841 | 1,850 | 165,700 |
| 2024/08/01 | 2,000 | 2,019 | 1,943 | 1,968 | 76,100 |
| 2024/07/31 | 1,905 | 2,021 | 1,900 | 2,021 | 69,000 |
| 2024/07/30 | 1,929 | 1,968 | 1,927 | 1,939 | 70,400 |
| 2024/07/29 | 1,920 | 1,980 | 1,899 | 1,969 | 110,400 |
| 2024/07/26 | 1,895 | 1,919 | 1,863 | 1,899 | 60,800 |
| 2024/07/25 | 1,919 | 1,966 | 1,891 | 1,894 | 110,400 |
| 2024/07/24 | 1,948 | 1,959 | 1,923 | 1,923 | 38,900 |
| 2024/07/23 | 1,943 | 1,963 | 1,935 | 1,941 | 29,700 |
| 2024/07/22 | 1,985 | 1,994 | 1,943 | 1,943 | 66,000 |
| 2024/07/19 | 1,996 | 2,007 | 1,972 | 1,999 | 48,800 |
| 2024/07/18 | 2,034 | 2,041 | 1,991 | 1,991 | 30,200 |
| 2024/07/17 | 2,019 | 2,052 | 2,019 | 2,042 | 37,000 |
| 2024/07/16 | 2,024 | 2,035 | 2,010 | 2,014 | 23,200 |
| 2024/07/12 | 2,013 | 2,050 | 2,011 | 2,021 | 37,300 |
| 2024/07/11 | 2,021 | 2,029 | 2,013 | 2,023 | 39,200 |
| 2024/07/10 | 1,994 | 2,013 | 1,977 | 1,999 | 39,900 |
| 2024/07/09 | 1,981 | 2,023 | 1,981 | 2,008 | 48,600 |
| 2024/07/08 | 2,013 | 2,013 | 1,980 | 1,981 | 38,200 |
| 2024/07/05 | 2,052 | 2,052 | 2,001 | 2,003 | 38,800 |
| 2024/07/04 | 2,019 | 2,041 | 2,019 | 2,041 | 31,200 |
| 2024/07/03 | 2,034 | 2,035 | 2,017 | 2,029 | 24,900 |
| 2024/07/02 | 2,027 | 2,031 | 2,009 | 2,026 | 36,200 |
| 2024/07/01 | 2,053 | 2,060 | 2,034 | 2,036 | 58,300 |
| 2024/06/28 | 2,053 | 2,055 | 2,010 | 2,018 | 52,900 |
| 2024/06/27 | 2,065 | 2,078 | 2,049 | 2,057 | 31,400 |
| 2024/06/26 | 2,059 | 2,060 | 2,042 | 2,055 | 32,600 |
| 2024/06/25 | 2,050 | 2,066 | 2,038 | 2,057 | 41,500 |
| 2024/06/24 | 2,029 | 2,047 | 2,026 | 2,039 | 38,800 |
| 2024/06/21 | 2,066 | 2,083 | 2,007 | 2,021 | 70,400 |
| 2024/06/20 | 2,038 | 2,061 | 2,035 | 2,058 | 63,900 |
| 2024/06/19 | 2,049 | 2,054 | 2,039 | 2,054 | 24,300 |
| 2024/06/18 | 2,016 | 2,035 | 2,011 | 2,035 | 51,000 |
| 2024/06/17 | 2,023 | 2,031 | 1,972 | 1,996 | 57,900 |
| 2024/06/14 | 2,002 | 2,040 | 2,000 | 2,031 | 71,700 |
| 2024/06/13 | 2,034 | 2,047 | 1,987 | 1,990 | 71,700 |
| 2024/06/12 | 2,042 | 2,055 | 2,028 | 2,043 | 29,800 |
| 2024/06/11 | 2,045 | 2,058 | 2,038 | 2,048 | 33,600 |
| 2024/06/10 | 2,014 | 2,060 | 2,009 | 2,060 | 67,600 |
| 2024/06/07 | 2,028 | 2,032 | 2,006 | 2,006 | 63,400 |
| 2024/06/06 | 2,010 | 2,036 | 2,006 | 2,034 | 36,100 |
| 2024/06/05 | 2,058 | 2,066 | 2,006 | 2,009 | 65,800 |
| 2024/06/04 | 2,101 | 2,114 | 2,061 | 2,061 | 50,800 |
| 2024/06/03 | 2,120 | 2,132 | 2,107 | 2,116 | 37,400 |
| 2024/05/31 | 2,058 | 2,111 | 2,057 | 2,098 | 110,100 |
| 2024/05/30 | 2,045 | 2,061 | 2,035 | 2,058 | 54,900 |
| 2024/05/29 | 2,136 | 2,150 | 2,093 | 2,094 | 56,500 |
| 2024/05/28 | 2,070 | 2,121 | 2,066 | 2,111 | 98,200 |
| 2024/05/27 | 2,091 | 2,102 | 2,071 | 2,077 | 51,200 |
| 2024/05/24 | 2,042 | 2,109 | 2,034 | 2,092 | 64,800 |
| 2024/05/23 | 2,042 | 2,074 | 2,028 | 2,066 | 37,300 |
| 2024/05/22 | 2,088 | 2,091 | 2,042 | 2,042 | 50,100 |
| 2024/05/21 | 2,144 | 2,145 | 2,075 | 2,083 | 63,100 |
| 2024/05/20 | 2,094 | 2,139 | 2,094 | 2,125 | 41,800 |
| 2024/05/17 | 2,080 | 2,114 | 2,071 | 2,110 | 37,000 |
| 2024/05/16 | 2,141 | 2,141 | 2,076 | 2,077 | 49,200 |
| 2024/05/15 | 2,125 | 2,172 | 2,110 | 2,127 | 80,900 |
| 2024/05/14 | 2,128 | 2,148 | 2,109 | 2,113 | 39,500 |
| 2024/05/13 | 2,125 | 2,160 | 2,103 | 2,152 | 51,400 |
| 2024/05/10 | 2,130 | 2,158 | 2,128 | 2,130 | 51,600 |
| 2024/05/09 | 2,101 | 2,125 | 2,071 | 2,118 | 73,900 |
| 2024/05/08 | 2,132 | 2,157 | 2,103 | 2,106 | 53,200 |
| 2024/05/07 | 2,133 | 2,133 | 2,089 | 2,127 | 50,200 |
| 2024/05/02 | 2,129 | 2,143 | 2,087 | 2,106 | 87,100 |
| 2024/05/01 | 2,216 | 2,216 | 2,122 | 2,132 | 181,000 |
| 2024/04/30 | 2,095 | 2,245 | 2,089 | 2,216 | 527,900 |
| 2024/04/26 | 2,127 | 2,141 | 2,057 | 2,057 | 808,700 |
| 2024/04/25 | 2,598 | 2,636 | 2,540 | 2,557 | 155,600 |
| 2024/04/24 | 2,566 | 2,593 | 2,530 | 2,563 | 92,000 |
| 2024/04/23 | 2,571 | 2,574 | 2,505 | 2,516 | 41,900 |
| 2024/04/22 | 2,522 | 2,560 | 2,488 | 2,529 | 74,000 |
| 2024/04/19 | 2,477 | 2,542 | 2,422 | 2,472 | 84,100 |
| 2024/04/18 | 2,500 | 2,534 | 2,485 | 2,506 | 85,200 |
| 2024/04/17 | 2,557 | 2,565 | 2,479 | 2,507 | 74,500 |
| 2024/04/16 | 2,610 | 2,655 | 2,510 | 2,554 | 91,400 |
| 2024/04/15 | 2,650 | 2,698 | 2,593 | 2,642 | 82,400 |
| 2024/04/12 | 2,668 | 2,767 | 2,644 | 2,729 | 170,300 |
| 2024/04/11 | 2,470 | 2,665 | 2,440 | 2,655 | 193,300 |
| 2024/04/10 | 2,463 | 2,475 | 2,439 | 2,453 | 24,200 |
| 2024/04/09 | 2,444 | 2,471 | 2,433 | 2,460 | 24,500 |
| 2024/04/08 | 2,457 | 2,459 | 2,420 | 2,445 | 34,800 |
| 2024/04/05 | 2,421 | 2,456 | 2,393 | 2,447 | 35,900 |
| 2024/04/04 | 2,502 | 2,520 | 2,461 | 2,476 | 40,700 |
| 2024/04/03 | 2,503 | 2,536 | 2,487 | 2,502 | 36,200 |
| 2024/04/02 | 2,525 | 2,539 | 2,506 | 2,535 | 34,500 |
| 2024/04/01 | 2,600 | 2,600 | 2,523 | 2,527 | 30,800 |
| 2024/03/29 | 2,525 | 2,575 | 2,525 | 2,572 | 42,800 |
| 2024/03/28 | 2,502 | 2,552 | 2,502 | 2,535 | 35,300 |
| 2024/03/27 | 2,485 | 2,545 | 2,485 | 2,536 | 61,200 |
| 2024/03/26 | 2,424 | 2,478 | 2,422 | 2,473 | 33,000 |
| 2024/03/25 | 2,481 | 2,481 | 2,444 | 2,444 | 28,500 |
| 2024/03/22 | 2,474 | 2,496 | 2,465 | 2,496 | 35,700 |
| 2024/03/21 | 2,500 | 2,508 | 2,450 | 2,450 | 54,800 |
| 2024/03/19 | 2,455 | 2,460 | 2,420 | 2,460 | 65,100 |
| 2024/03/18 | 2,404 | 2,460 | 2,404 | 2,446 | 66,500 |
| 2024/03/15 | 2,374 | 2,393 | 2,350 | 2,391 | 137,900 |
| 2024/03/14 | 2,428 | 2,428 | 2,372 | 2,380 | 50,000 |
| 2024/03/13 | 2,486 | 2,489 | 2,419 | 2,419 | 49,900 |
| 2024/03/12 | 2,439 | 2,481 | 2,425 | 2,471 | 37,900 |
| 2024/03/11 | 2,487 | 2,514 | 2,416 | 2,439 | 72,100 |
| 2024/03/08 | 2,460 | 2,561 | 2,458 | 2,557 | 82,300 |
| 2024/03/07 | 2,551 | 2,563 | 2,472 | 2,488 | 78,900 |
| 2024/03/06 | 2,454 | 2,546 | 2,449 | 2,542 | 98,400 |
| 2024/03/05 | 2,396 | 2,457 | 2,392 | 2,457 | 61,500 |
| 2024/03/04 | 2,432 | 2,443 | 2,398 | 2,408 | 63,200 |
| 2024/03/01 | 2,471 | 2,499 | 2,416 | 2,433 | 53,400 |
| 2024/02/29 | 2,453 | 2,483 | 2,444 | 2,451 | 75,400 |
| 2024/02/28 | 2,435 | 2,518 | 2,435 | 2,468 | 73,800 |
| 2024/02/27 | 2,410 | 2,477 | 2,410 | 2,470 | 63,000 |
| 2024/02/26 | 2,443 | 2,460 | 2,409 | 2,425 | 67,100 |
| 2024/02/22 | 2,444 | 2,466 | 2,429 | 2,455 | 82,500 |
| 2024/02/21 | 2,372 | 2,430 | 2,368 | 2,419 | 63,100 |
| 2024/02/20 | 2,400 | 2,414 | 2,376 | 2,390 | 53,700 |
| 2024/02/19 | 2,325 | 2,394 | 2,325 | 2,393 | 76,000 |
| 2024/02/16 | 2,304 | 2,335 | 2,289 | 2,317 | 71,400 |
| 2024/02/15 | 2,370 | 2,370 | 2,301 | 2,316 | 83,300 |
| 2024/02/14 | 2,390 | 2,390 | 2,347 | 2,347 | 96,700 |
| 2024/02/13 | 2,398 | 2,419 | 2,385 | 2,419 | 83,000 |
| 2024/02/09 | 2,395 | 2,428 | 2,366 | 2,371 | 79,100 |
| 2024/02/08 | 2,366 | 2,398 | 2,359 | 2,398 | 64,600 |
| 2024/02/07 | 2,360 | 2,379 | 2,338 | 2,373 | 68,500 |
| 2024/02/06 | 2,355 | 2,362 | 2,324 | 2,354 | 83,500 |
| 2024/02/05 | 2,410 | 2,436 | 2,379 | 2,380 | 110,900 |
| 2024/02/02 | 2,402 | 2,427 | 2,365 | 2,407 | 108,500 |
| 2024/02/01 | 2,400 | 2,429 | 2,358 | 2,426 | 150,000 |
| 2024/01/31 | 2,351 | 2,416 | 2,320 | 2,406 | 288,700 |
| 2024/01/30 | 2,450 | 2,469 | 2,369 | 2,372 | 749,900 |
| 2024/01/29 | 2,155 | 2,207 | 2,155 | 2,200 | 59,100 |
| 2024/01/26 | 2,140 | 2,195 | 2,119 | 2,154 | 89,800 |
| 2024/01/25 | 2,131 | 2,156 | 2,115 | 2,151 | 63,900 |
| 2024/01/24 | 2,177 | 2,177 | 2,127 | 2,146 | 73,800 |
| 2024/01/23 | 2,200 | 2,212 | 2,155 | 2,178 | 160,700 |
| 2024/01/22 | 2,199 | 2,238 | 2,192 | 2,235 | 60,400 |
| 2024/01/19 | 2,205 | 2,221 | 2,180 | 2,183 | 33,900 |
| 2024/01/18 | 2,186 | 2,206 | 2,180 | 2,189 | 21,700 |
| 2024/01/17 | 2,223 | 2,256 | 2,189 | 2,189 | 61,100 |
| 2024/01/16 | 2,217 | 2,225 | 2,198 | 2,206 | 64,200 |
| 2024/01/15 | 2,182 | 2,216 | 2,180 | 2,195 | 49,300 |
| 2024/01/12 | 2,170 | 2,180 | 2,135 | 2,153 | 31,500 |
| 2024/01/11 | 2,202 | 2,224 | 2,178 | 2,183 | 31,400 |
| 2024/01/10 | 2,163 | 2,213 | 2,163 | 2,202 | 50,600 |
| 2024/01/09 | 2,157 | 2,187 | 2,140 | 2,177 | 49,500 |
| 2024/01/05 | 2,151 | 2,178 | 2,138 | 2,157 | 41,100 |
| 2024/01/04 | 2,118 | 2,150 | 2,088 | 2,143 | 42,300 |