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
2025-02-174,1004,1004,0554,05511,4004,055
2025-02-144,0904,0904,0454,06511,9004,065
2025-02-134,1004,1154,0504,05516,9004,055
2025-02-124,0804,1004,0604,06013,3004,060
2025-02-104,0554,0754,0304,06012,5004,060
2025-02-074,0454,0604,0104,0259,9004,025
2025-02-064,0904,0904,0454,0458,6004,045
2025-02-054,0404,0954,0354,06037,9004,060
2025-02-044,0304,0303,9353,95514,9003,955
2025-02-033,9904,0203,9603,96515,5003,965
2025-01-314,0354,0353,9653,97514,3003,975
2025-01-303,9754,0303,9704,03018,1004,030
2025-01-294,0004,0053,9853,9856,6003,985
2025-01-283,9554,0103,9553,98013,8003,980
2025-01-273,9803,9803,9403,95512,3003,955
2025-01-243,8803,9703,8603,93025,8003,930
2025-01-233,8203,8603,8203,8609,7003,860
2025-01-223,8253,8403,8203,83511,1003,835
2025-01-213,8653,8653,8253,8256,8003,825
2025-01-203,8003,8403,8003,8307,4003,830
2025-01-173,8053,8053,7753,78517,4003,785
2025-01-163,8603,8853,8153,81514,2003,815
2025-01-153,8203,8503,8203,8409,7003,840
2025-01-143,8653,8753,8103,82019,4003,820
2025-01-103,8653,8803,8653,8805,3003,880
2025-01-093,8803,8903,8653,86510,9003,865
2025-01-083,8803,9003,8803,8908,5003,890
2025-01-073,8653,9003,8653,89011,9003,890
2025-01-063,9303,9353,8653,86523,1003,865

分割・併合履歴 : [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株