2676 高千穂交易(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,730 | 3,730 | 3,515 | 3,550 | 57,100 | 3,550 |
| 2025-04-03 | 3,775 | 3,810 | 3,735 | 3,775 | 41,500 | 3,775 |
| 2025-04-02 | 3,900 | 3,905 | 3,810 | 3,810 | 33,600 | 3,810 |
| 2025-04-01 | 3,960 | 3,965 | 3,870 | 3,870 | 40,200 | 3,870 |
| 2025-03-31 | 4,025 | 4,040 | 3,920 | 3,920 | 59,000 | 3,920 |
| 2025-03-28 | 4,070 | 4,180 | 4,055 | 4,095 | 60,500 | 4,095 |
| 2025-03-27 | 4,270 | 4,285 | 4,255 | 4,280 | 46,400 | 4,280 |
| 2025-03-26 | 4,270 | 4,270 | 4,235 | 4,270 | 32,600 | 4,270 |
| 2025-03-25 | 4,295 | 4,300 | 4,280 | 4,280 | 28,100 | 4,280 |
| 2025-03-24 | 4,320 | 4,325 | 4,280 | 4,290 | 77,800 | 4,290 |
| 2025-03-21 | 4,270 | 4,340 | 4,270 | 4,295 | 26,100 | 4,295 |
| 2025-03-19 | 4,265 | 4,310 | 4,240 | 4,280 | 14,200 | 4,280 |
| 2025-03-18 | 4,250 | 4,315 | 4,250 | 4,265 | 21,800 | 4,265 |
| 2025-03-17 | 4,260 | 4,285 | 4,220 | 4,250 | 19,300 | 4,250 |
| 2025-03-14 | 4,270 | 4,315 | 4,250 | 4,255 | 20,400 | 4,255 |
| 2025-03-13 | 4,240 | 4,255 | 4,220 | 4,255 | 8,000 | 4,255 |
| 2025-03-12 | 4,220 | 4,250 | 4,195 | 4,240 | 8,700 | 4,240 |
| 2025-03-11 | 4,200 | 4,250 | 4,195 | 4,225 | 16,300 | 4,225 |
| 2025-03-10 | 4,200 | 4,255 | 4,200 | 4,215 | 14,900 | 4,215 |
| 2025-03-07 | 4,115 | 4,205 | 4,115 | 4,175 | 21,000 | 4,175 |
| 2025-03-06 | 4,105 | 4,150 | 4,105 | 4,150 | 13,100 | 4,150 |
| 2025-03-05 | 4,105 | 4,130 | 4,100 | 4,115 | 20,000 | 4,115 |
| 2025-03-04 | 4,065 | 4,105 | 4,065 | 4,100 | 20,000 | 4,100 |
| 2025-03-03 | 4,070 | 4,100 | 4,060 | 4,075 | 14,900 | 4,075 |
| 2025-02-28 | 4,015 | 4,060 | 4,015 | 4,045 | 15,800 | 4,045 |
| 2025-02-27 | 4,000 | 4,060 | 4,000 | 4,045 | 13,900 | 4,045 |
| 2025-02-26 | 4,020 | 4,045 | 4,000 | 4,000 | 14,200 | 4,000 |
| 2025-02-25 | 4,000 | 4,045 | 4,000 | 4,010 | 13,400 | 4,010 |
| 2025-02-21 | 4,020 | 4,035 | 3,990 | 4,005 | 15,200 | 4,005 |
| 2025-02-20 | 4,060 | 4,075 | 4,020 | 4,030 | 15,300 | 4,030 |
| 2025-02-19 | 4,070 | 4,100 | 4,070 | 4,080 | 10,200 | 4,080 |
| 2025-02-18 | 4,055 | 4,090 | 4,055 | 4,085 | 5,600 | 4,085 |
| 2025-02-17 | 4,100 | 4,100 | 4,055 | 4,055 | 11,400 | 4,055 |
| 2025-02-14 | 4,090 | 4,090 | 4,045 | 4,065 | 11,900 | 4,065 |
| 2025-02-13 | 4,100 | 4,115 | 4,050 | 4,055 | 16,900 | 4,055 |
| 2025-02-12 | 4,080 | 4,100 | 4,060 | 4,060 | 13,300 | 4,060 |
| 2025-02-10 | 4,055 | 4,075 | 4,030 | 4,060 | 12,500 | 4,060 |
| 2025-02-07 | 4,045 | 4,060 | 4,010 | 4,025 | 9,900 | 4,025 |
| 2025-02-06 | 4,090 | 4,090 | 4,045 | 4,045 | 8,600 | 4,045 |
| 2025-02-05 | 4,040 | 4,095 | 4,035 | 4,060 | 37,900 | 4,060 |
| 2025-02-04 | 4,030 | 4,030 | 3,935 | 3,955 | 14,900 | 3,955 |
| 2025-02-03 | 3,990 | 4,020 | 3,960 | 3,965 | 15,500 | 3,965 |
| 2025-01-31 | 4,035 | 4,035 | 3,965 | 3,975 | 14,300 | 3,975 |
| 2025-01-30 | 3,975 | 4,030 | 3,970 | 4,030 | 18,100 | 4,030 |
| 2025-01-29 | 4,000 | 4,005 | 3,985 | 3,985 | 6,600 | 3,985 |
| 2025-01-28 | 3,955 | 4,010 | 3,955 | 3,980 | 13,800 | 3,980 |
| 2025-01-27 | 3,980 | 3,980 | 3,940 | 3,955 | 12,300 | 3,955 |
| 2025-01-24 | 3,880 | 3,970 | 3,860 | 3,930 | 25,800 | 3,930 |
| 2025-01-23 | 3,820 | 3,860 | 3,820 | 3,860 | 9,700 | 3,860 |
| 2025-01-22 | 3,825 | 3,840 | 3,820 | 3,835 | 11,100 | 3,835 |
| 2025-01-21 | 3,865 | 3,865 | 3,825 | 3,825 | 6,800 | 3,825 |
| 2025-01-20 | 3,800 | 3,840 | 3,800 | 3,830 | 7,400 | 3,830 |
| 2025-01-17 | 3,805 | 3,805 | 3,775 | 3,785 | 17,400 | 3,785 |
| 2025-01-16 | 3,860 | 3,885 | 3,815 | 3,815 | 14,200 | 3,815 |
| 2025-01-15 | 3,820 | 3,850 | 3,820 | 3,840 | 9,700 | 3,840 |
| 2025-01-14 | 3,865 | 3,875 | 3,810 | 3,820 | 19,400 | 3,820 |
| 2025-01-10 | 3,865 | 3,880 | 3,865 | 3,880 | 5,300 | 3,880 |
| 2025-01-09 | 3,880 | 3,890 | 3,865 | 3,865 | 10,900 | 3,865 |
| 2025-01-08 | 3,880 | 3,900 | 3,880 | 3,890 | 8,500 | 3,890 |
| 2025-01-07 | 3,865 | 3,900 | 3,865 | 3,890 | 11,900 | 3,890 |
| 2025-01-06 | 3,930 | 3,935 | 3,865 | 3,865 | 23,100 | 3,865 |
分割・併合履歴 ： [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株