6424 (株)高見沢サイバネティックス 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,024 | 1,032 | 1,020 | 1,023 | 1,500 | 1,023 |
| 2025-05-08 | 1,036 | 1,036 | 1,020 | 1,020 | 1,400 | 1,020 |
| 2025-05-07 | 1,033 | 1,036 | 1,023 | 1,036 | 1,400 | 1,036 |
| 2025-05-02 | 1,019 | 1,075 | 1,014 | 1,020 | 4,200 | 1,020 |
| 2025-05-01 | 1,015 | 1,020 | 1,015 | 1,018 | 500 | 1,018 |
| 2025-04-30 | 1,012 | 1,015 | 1,012 | 1,015 | 700 | 1,015 |
| 2025-04-28 | 1,012 | 1,012 | 1,012 | 1,012 | 400 | 1,012 |
| 2025-04-25 | 1,010 | 1,015 | 1,000 | 1,009 | 1,300 | 1,009 |
| 2025-04-24 | 1,027 | 1,029 | 1,006 | 1,006 | 1,800 | 1,006 |
| 2025-04-23 | 1,000 | 1,017 | 997 | 1,005 | 2,900 | 1,005 |
| 2025-04-22 | 986 | 986 | 980 | 980 | 1,000 | 980 |
| 2025-04-21 | 969 | 986 | 967 | 986 | 1,000 | 986 |
| 2025-04-18 | 981 | 981 | 970 | 970 | 2,000 | 970 |
| 2025-04-17 | 961 | 980 | 961 | 966 | 800 | 966 |
| 2025-04-16 | 969 | 981 | 969 | 970 | 700 | 970 |
| 2025-04-15 | 988 | 1,000 | 969 | 969 | 800 | 969 |
| 2025-04-14 | 951 | 960 | 951 | 958 | 1,200 | 958 |
| 2025-04-11 | 955 | 1,026 | 935 | 942 | 32,900 | 942 |
| 2025-04-10 | 975 | 979 | 935 | 940 | 2,900 | 940 |
| 2025-04-09 | 930 | 931 | 905 | 905 | 4,300 | 905 |
| 2025-04-08 | 895 | 949 | 894 | 924 | 3,400 | 924 |
| 2025-04-07 | 890 | 924 | 850 | 850 | 13,000 | 850 |
| 2025-04-04 | 1,001 | 1,150 | 950 | 950 | 56,000 | 950 |
| 2025-04-03 | 1,041 | 1,041 | 1,004 | 1,008 | 6,500 | 1,008 |
| 2025-04-02 | 1,057 | 1,057 | 1,041 | 1,041 | 1,300 | 1,041 |
| 2025-04-01 | 1,049 | 1,058 | 1,046 | 1,046 | 1,300 | 1,046 |
| 2025-03-31 | 1,087 | 1,087 | 1,045 | 1,049 | 4,100 | 1,049 |
| 2025-03-28 | 1,053 | 1,059 | 1,053 | 1,057 | 1,800 | 1,057 |
| 2025-03-27 | 1,066 | 1,075 | 1,066 | 1,073 | 2,400 | 1,073 |
| 2025-03-26 | 1,093 | 1,096 | 1,061 | 1,061 | 7,900 | 1,061 |
| 2025-03-25 | 1,093 | 1,094 | 1,088 | 1,094 | 900 | 1,094 |
| 2025-03-24 | 1,086 | 1,092 | 1,086 | 1,088 | 2,400 | 1,088 |
| 2025-03-21 | 1,084 | 1,094 | 1,080 | 1,092 | 2,100 | 1,092 |
| 2025-03-19 | 1,071 | 1,084 | 1,071 | 1,084 | 700 | 1,084 |
| 2025-03-18 | 1,071 | 1,084 | 1,071 | 1,078 | 2,700 | 1,078 |
| 2025-03-17 | 1,068 | 1,085 | 1,060 | 1,073 | 5,300 | 1,073 |
| 2025-03-14 | 1,071 | 1,079 | 1,054 | 1,062 | 3,700 | 1,062 |
| 2025-03-13 | 1,063 | 1,066 | 1,061 | 1,062 | 1,700 | 1,062 |
| 2025-03-12 | 1,052 | 1,060 | 1,051 | 1,052 | 3,600 | 1,052 |
| 2025-03-11 | 1,061 | 1,067 | 1,041 | 1,051 | 4,700 | 1,051 |
| 2025-03-10 | 1,058 | 1,064 | 1,050 | 1,061 | 5,600 | 1,061 |
| 2025-03-07 | 1,065 | 1,065 | 1,059 | 1,060 | 3,100 | 1,060 |
| 2025-03-06 | 1,063 | 1,069 | 1,062 | 1,065 | 3,200 | 1,065 |
| 2025-03-05 | 1,061 | 1,071 | 1,060 | 1,062 | 6,800 | 1,062 |
| 2025-03-04 | 1,090 | 1,150 | 1,060 | 1,060 | 45,800 | 1,060 |
| 2025-03-03 | 1,085 | 1,090 | 1,085 | 1,090 | 900 | 1,090 |
| 2025-02-28 | 1,079 | 1,098 | 1,079 | 1,080 | 5,700 | 1,080 |
| 2025-02-27 | 1,080 | 1,081 | 1,079 | 1,079 | 1,000 | 1,079 |
| 2025-02-26 | 1,089 | 1,095 | 1,071 | 1,087 | 5,400 | 1,087 |
| 2025-02-25 | 1,099 | 1,101 | 1,090 | 1,091 | 2,900 | 1,091 |
| 2025-02-21 | 1,100 | 1,101 | 1,100 | 1,101 | 600 | 1,101 |
| 2025-02-20 | 1,115 | 1,117 | 1,101 | 1,101 | 3,200 | 1,101 |
| 2025-02-19 | 1,104 | 1,115 | 1,100 | 1,115 | 6,700 | 1,115 |
| 2025-02-18 | 1,095 | 1,105 | 1,085 | 1,085 | 13,300 | 1,085 |
| 2025-02-17 | 1,085 | 1,098 | 1,065 | 1,076 | 16,900 | 1,076 |
| 2025-02-14 | 1,090 | 1,117 | 1,090 | 1,115 | 7,400 | 1,115 |
| 2025-02-13 | 1,120 | 1,120 | 1,093 | 1,100 | 9,500 | 1,100 |
| 2025-02-12 | 1,119 | 1,120 | 1,102 | 1,120 | 4,600 | 1,120 |
| 2025-02-10 | 1,094 | 1,123 | 1,094 | 1,120 | 3,500 | 1,120 |
| 2025-02-07 | 1,089 | 1,129 | 1,087 | 1,094 | 4,500 | 1,094 |
| 2025-02-06 | 1,102 | 1,102 | 1,090 | 1,090 | 3,400 | 1,090 |
| 2025-02-05 | 1,102 | 1,102 | 1,094 | 1,102 | 3,100 | 1,102 |
| 2025-02-04 | 1,100 | 1,112 | 1,098 | 1,102 | 3,800 | 1,102 |
| 2025-02-03 | 1,110 | 1,110 | 1,097 | 1,100 | 1,900 | 1,100 |
| 2025-01-31 | 1,105 | 1,114 | 1,100 | 1,110 | 5,300 | 1,110 |
| 2025-01-30 | 1,106 | 1,115 | 1,101 | 1,105 | 1,900 | 1,105 |
| 2025-01-29 | 1,103 | 1,121 | 1,103 | 1,103 | 1,700 | 1,103 |
| 2025-01-28 | 1,102 | 1,123 | 1,102 | 1,103 | 1,300 | 1,103 |
| 2025-01-27 | 1,120 | 1,125 | 1,101 | 1,101 | 1,500 | 1,101 |
| 2025-01-24 | 1,127 | 1,127 | 1,111 | 1,115 | 2,300 | 1,115 |
| 2025-01-23 | 1,124 | 1,124 | 1,114 | 1,114 | 1,300 | 1,114 |
| 2025-01-22 | 1,136 | 1,136 | 1,111 | 1,116 | 700 | 1,116 |
| 2025-01-21 | 1,128 | 1,137 | 1,119 | 1,129 | 1,700 | 1,129 |
| 2025-01-20 | 1,132 | 1,132 | 1,119 | 1,127 | 4,200 | 1,127 |
| 2025-01-17 | 1,110 | 1,120 | 1,090 | 1,094 | 5,700 | 1,094 |
| 2025-01-16 | 1,138 | 1,138 | 1,089 | 1,102 | 6,300 | 1,102 |
| 2025-01-15 | 1,136 | 1,147 | 1,124 | 1,133 | 10,900 | 1,133 |
| 2025-01-14 | 1,096 | 1,130 | 1,080 | 1,121 | 13,600 | 1,121 |
| 2025-01-10 | 1,082 | 1,087 | 1,078 | 1,078 | 1,600 | 1,078 |
| 2025-01-09 | 1,110 | 1,118 | 1,082 | 1,082 | 5,100 | 1,082 |
| 2025-01-08 | 1,084 | 1,108 | 1,084 | 1,108 | 8,400 | 1,108 |
| 2025-01-07 | 1,088 | 1,089 | 1,079 | 1,084 | 1,700 | 1,084 |
| 2025-01-06 | 1,074 | 1,090 | 1,074 | 1,076 | 3,200 | 1,076 |
分割・併合履歴 ： [2017-09-27]1株→0.5株