2676 高千穂交易(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,655 | 3,670 | 3,640 | 3,640 | 8,700 | 3,640 |
| 2024-05-01 | 3,660 | 3,680 | 3,635 | 3,680 | 11,300 | 3,680 |
| 2024-04-30 | 3,675 | 3,715 | 3,660 | 3,685 | 14,800 | 3,685 |
| 2024-04-26 | 3,725 | 3,745 | 3,635 | 3,635 | 103,000 | 3,635 |
| 2024-04-25 | 3,775 | 3,785 | 3,715 | 3,730 | 16,800 | 3,730 |
| 2024-04-24 | 3,735 | 3,775 | 3,720 | 3,770 | 18,900 | 3,770 |
| 2024-04-23 | 3,720 | 3,730 | 3,685 | 3,715 | 11,000 | 3,715 |
| 2024-04-22 | 3,665 | 3,725 | 3,640 | 3,675 | 18,800 | 3,675 |
| 2024-04-19 | 3,720 | 3,720 | 3,580 | 3,650 | 29,700 | 3,650 |
| 2024-04-18 | 3,640 | 3,730 | 3,640 | 3,730 | 15,400 | 3,730 |
| 2024-04-17 | 3,680 | 3,680 | 3,620 | 3,650 | 14,700 | 3,650 |
| 2024-04-16 | 3,720 | 3,735 | 3,640 | 3,640 | 25,300 | 3,640 |
| 2024-04-15 | 3,740 | 3,765 | 3,725 | 3,755 | 14,000 | 3,755 |
| 2024-04-12 | 3,780 | 3,800 | 3,745 | 3,750 | 20,300 | 3,750 |
| 2024-04-11 | 3,715 | 3,765 | 3,700 | 3,755 | 14,700 | 3,755 |
| 2024-04-10 | 3,725 | 3,745 | 3,700 | 3,725 | 15,600 | 3,725 |
| 2024-04-09 | 3,685 | 3,735 | 3,685 | 3,725 | 15,300 | 3,725 |
| 2024-04-08 | 3,655 | 3,690 | 3,640 | 3,675 | 23,300 | 3,675 |
| 2024-04-05 | 3,585 | 3,655 | 3,570 | 3,635 | 27,500 | 3,635 |
| 2024-04-04 | 3,650 | 3,700 | 3,650 | 3,655 | 19,900 | 3,655 |
| 2024-04-03 | 3,590 | 3,690 | 3,585 | 3,650 | 26,000 | 3,650 |
| 2024-04-02 | 3,735 | 3,755 | 3,610 | 3,635 | 36,300 | 3,635 |
| 2024-04-01 | 3,800 | 3,815 | 3,700 | 3,735 | 37,000 | 3,735 |
| 2024-03-29 | 3,835 | 3,835 | 3,740 | 3,800 | 38,700 | 3,800 |
| 2024-03-28 | 3,845 | 3,890 | 3,805 | 3,815 | 58,400 | 3,815 |
| 2024-03-27 | 4,035 | 4,040 | 3,995 | 4,000 | 62,000 | 4,000 |
| 2024-03-26 | 4,010 | 4,035 | 4,000 | 4,030 | 28,200 | 4,030 |
| 2024-03-25 | 3,995 | 4,025 | 3,980 | 4,015 | 30,700 | 4,015 |
| 2024-03-22 | 3,975 | 3,995 | 3,960 | 3,995 | 25,500 | 3,995 |
| 2024-03-21 | 4,020 | 4,025 | 3,965 | 3,990 | 34,400 | 3,990 |
| 2024-03-19 | 3,930 | 3,980 | 3,910 | 3,980 | 25,100 | 3,980 |
| 2024-03-18 | 3,905 | 3,925 | 3,885 | 3,925 | 23,800 | 3,925 |
| 2024-03-15 | 3,860 | 3,905 | 3,855 | 3,895 | 27,700 | 3,895 |
| 2024-03-14 | 3,825 | 3,880 | 3,800 | 3,880 | 37,900 | 3,880 |
| 2024-03-13 | 3,800 | 3,830 | 3,780 | 3,790 | 24,400 | 3,790 |
| 2024-03-12 | 3,750 | 3,790 | 3,695 | 3,790 | 32,200 | 3,790 |
| 2024-03-11 | 3,810 | 3,810 | 3,740 | 3,765 | 50,600 | 3,765 |
| 2024-03-08 | 3,835 | 3,885 | 3,810 | 3,870 | 32,200 | 3,870 |
| 2024-03-07 | 3,830 | 3,870 | 3,800 | 3,800 | 38,300 | 3,800 |
| 2024-03-06 | 3,805 | 3,850 | 3,805 | 3,825 | 29,000 | 3,825 |
| 2024-03-05 | 3,795 | 3,855 | 3,785 | 3,840 | 31,700 | 3,840 |
| 2024-03-04 | 3,905 | 3,920 | 3,790 | 3,790 | 75,100 | 3,790 |
| 2024-03-01 | 3,945 | 3,960 | 3,900 | 3,905 | 39,900 | 3,905 |
| 2024-02-29 | 3,920 | 3,960 | 3,895 | 3,945 | 41,000 | 3,945 |
| 2024-02-28 | 3,965 | 3,995 | 3,935 | 3,935 | 38,000 | 3,935 |
| 2024-02-27 | 4,005 | 4,040 | 3,970 | 3,985 | 24,100 | 3,985 |
| 2024-02-26 | 4,050 | 4,090 | 4,000 | 4,005 | 31,100 | 4,005 |
| 2024-02-22 | 4,000 | 4,050 | 3,955 | 4,010 | 31,700 | 4,010 |
| 2024-02-21 | 3,960 | 3,960 | 3,915 | 3,950 | 16,600 | 3,950 |
| 2024-02-20 | 3,915 | 3,960 | 3,915 | 3,930 | 20,100 | 3,930 |
| 2024-02-19 | 3,910 | 3,930 | 3,860 | 3,915 | 27,600 | 3,915 |
| 2024-02-16 | 3,905 | 3,960 | 3,890 | 3,910 | 36,400 | 3,910 |
| 2024-02-15 | 4,050 | 4,070 | 3,900 | 3,900 | 39,100 | 3,900 |
| 2024-02-14 | 3,930 | 4,030 | 3,925 | 4,015 | 32,300 | 4,015 |
| 2024-02-13 | 3,895 | 3,975 | 3,895 | 3,950 | 27,900 | 3,950 |
| 2024-02-09 | 3,880 | 3,935 | 3,835 | 3,890 | 42,600 | 3,890 |
| 2024-02-08 | 3,990 | 3,990 | 3,855 | 3,900 | 71,500 | 3,900 |
| 2024-02-07 | 4,000 | 4,005 | 3,865 | 3,985 | 122,700 | 3,985 |
| 2024-02-06 | 4,145 | 4,170 | 4,120 | 4,135 | 34,000 | 4,135 |
| 2024-02-05 | 4,235 | 4,245 | 4,130 | 4,155 | 39,900 | 4,155 |
| 2024-02-02 | 4,150 | 4,220 | 4,145 | 4,200 | 31,700 | 4,200 |
| 2024-02-01 | 4,100 | 4,150 | 4,100 | 4,145 | 24,600 | 4,145 |
| 2024-01-31 | 4,070 | 4,150 | 4,060 | 4,150 | 25,500 | 4,150 |
| 2024-01-30 | 4,140 | 4,150 | 4,060 | 4,090 | 102,900 | 4,090 |
| 2024-01-29 | 4,160 | 4,195 | 4,140 | 4,165 | 40,200 | 4,165 |
| 2024-01-26 | 4,220 | 4,255 | 4,120 | 4,135 | 82,200 | 4,135 |
| 2024-01-25 | 4,205 | 4,270 | 4,195 | 4,215 | 28,300 | 4,215 |
| 2024-01-24 | 4,265 | 4,265 | 4,160 | 4,225 | 61,900 | 4,225 |
| 2024-01-23 | 4,195 | 4,330 | 4,175 | 4,265 | 76,600 | 4,265 |
| 2024-01-22 | 4,215 | 4,235 | 4,140 | 4,170 | 47,500 | 4,170 |
| 2024-01-19 | 4,110 | 4,165 | 4,090 | 4,165 | 41,300 | 4,165 |
| 2024-01-18 | 3,970 | 4,060 | 3,970 | 4,050 | 32,100 | 4,050 |
| 2024-01-17 | 4,100 | 4,130 | 3,975 | 3,975 | 59,400 | 3,975 |
| 2024-01-16 | 4,140 | 4,150 | 4,030 | 4,075 | 51,100 | 4,075 |
| 2024-01-15 | 4,010 | 4,135 | 4,010 | 4,115 | 66,500 | 4,115 |
| 2024-01-12 | 3,930 | 4,050 | 3,925 | 4,035 | 75,700 | 4,035 |
| 2024-01-11 | 3,880 | 3,905 | 3,845 | 3,880 | 38,500 | 3,880 |
| 2024-01-10 | 3,830 | 3,900 | 3,830 | 3,855 | 36,800 | 3,855 |
| 2024-01-09 | 3,835 | 3,860 | 3,785 | 3,820 | 35,800 | 3,820 |
| 2024-01-05 | 3,745 | 3,770 | 3,725 | 3,765 | 33,400 | 3,765 |
| 2024-01-04 | 3,640 | 3,745 | 3,615 | 3,745 | 38,700 | 3,745 |
分割・併合履歴 ： [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株
