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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 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