6424 (株)高見沢サイバネティックス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,277 | 1,280 | 1,266 | 1,266 | 2,500 | 1,266 |
| 2024-04-25 | 1,297 | 1,300 | 1,290 | 1,290 | 500 | 1,290 |
| 2024-04-24 | 1,303 | 1,326 | 1,260 | 1,301 | 5,400 | 1,301 |
| 2024-04-23 | 1,281 | 1,300 | 1,281 | 1,300 | 3,100 | 1,300 |
| 2024-04-22 | 1,223 | 1,279 | 1,222 | 1,252 | 5,000 | 1,252 |
| 2024-04-19 | 1,265 | 1,300 | 1,221 | 1,253 | 12,100 | 1,253 |
| 2024-04-18 | 1,269 | 1,290 | 1,233 | 1,260 | 9,600 | 1,260 |
| 2024-04-17 | 1,290 | 1,290 | 1,250 | 1,273 | 4,600 | 1,273 |
| 2024-04-16 | 1,301 | 1,301 | 1,288 | 1,288 | 2,900 | 1,288 |
| 2024-04-15 | 1,316 | 1,319 | 1,300 | 1,318 | 3,400 | 1,318 |
| 2024-04-12 | 1,330 | 1,342 | 1,317 | 1,319 | 1,600 | 1,319 |
| 2024-04-11 | 1,317 | 1,330 | 1,299 | 1,316 | 1,800 | 1,316 |
| 2024-04-10 | 1,333 | 1,333 | 1,279 | 1,330 | 12,600 | 1,330 |
| 2024-04-09 | 1,357 | 1,357 | 1,328 | 1,330 | 5,600 | 1,330 |
| 2024-04-08 | 1,357 | 1,382 | 1,331 | 1,334 | 5,000 | 1,334 |
| 2024-04-05 | 1,350 | 1,369 | 1,341 | 1,360 | 2,700 | 1,360 |
| 2024-04-04 | 1,374 | 1,377 | 1,360 | 1,360 | 2,600 | 1,360 |
| 2024-04-03 | 1,361 | 1,368 | 1,331 | 1,367 | 7,900 | 1,367 |
| 2024-04-02 | 1,411 | 1,444 | 1,365 | 1,373 | 17,400 | 1,373 |
| 2024-04-01 | 1,441 | 1,452 | 1,402 | 1,411 | 8,100 | 1,411 |
| 2024-03-29 | 1,479 | 1,479 | 1,460 | 1,462 | 1,600 | 1,462 |
| 2024-03-28 | 1,460 | 1,481 | 1,450 | 1,469 | 6,300 | 1,469 |
| 2024-03-27 | 1,450 | 1,474 | 1,445 | 1,467 | 15,800 | 1,467 |
| 2024-03-26 | 1,454 | 1,470 | 1,452 | 1,460 | 4,800 | 1,460 |
| 2024-03-25 | 1,471 | 1,480 | 1,460 | 1,462 | 8,100 | 1,462 |
| 2024-03-22 | 1,469 | 1,469 | 1,440 | 1,468 | 24,300 | 1,468 |
| 2024-03-21 | 1,514 | 1,522 | 1,467 | 1,467 | 28,800 | 1,467 |
| 2024-03-19 | 1,550 | 1,550 | 1,495 | 1,509 | 14,800 | 1,509 |
| 2024-03-18 | 1,556 | 1,580 | 1,491 | 1,539 | 68,900 | 1,539 |
| 2024-03-15 | 1,489 | 1,499 | 1,465 | 1,475 | 5,000 | 1,475 |
| 2024-03-14 | 1,478 | 1,481 | 1,460 | 1,476 | 4,200 | 1,476 |
| 2024-03-13 | 1,493 | 1,493 | 1,471 | 1,478 | 6,300 | 1,478 |
| 2024-03-12 | 1,450 | 1,475 | 1,432 | 1,470 | 8,400 | 1,470 |
| 2024-03-11 | 1,510 | 1,510 | 1,450 | 1,459 | 16,100 | 1,459 |
| 2024-03-08 | 1,500 | 1,520 | 1,490 | 1,515 | 9,000 | 1,515 |
| 2024-03-07 | 1,553 | 1,554 | 1,502 | 1,515 | 8,400 | 1,515 |
| 2024-03-06 | 1,512 | 1,560 | 1,512 | 1,544 | 23,600 | 1,544 |
| 2024-03-05 | 1,526 | 1,542 | 1,502 | 1,519 | 9,400 | 1,519 |
| 2024-03-04 | 1,538 | 1,538 | 1,499 | 1,528 | 15,100 | 1,528 |
| 2024-03-01 | 1,479 | 1,550 | 1,445 | 1,495 | 24,700 | 1,495 |
| 2024-02-29 | 1,477 | 1,500 | 1,436 | 1,481 | 9,500 | 1,481 |
| 2024-02-28 | 1,510 | 1,510 | 1,470 | 1,475 | 9,400 | 1,475 |
| 2024-02-27 | 1,510 | 1,530 | 1,487 | 1,510 | 9,600 | 1,510 |
| 2024-02-26 | 1,520 | 1,520 | 1,475 | 1,488 | 10,900 | 1,488 |
| 2024-02-22 | 1,523 | 1,529 | 1,495 | 1,521 | 7,500 | 1,521 |
| 2024-02-21 | 1,547 | 1,560 | 1,480 | 1,500 | 20,500 | 1,500 |
| 2024-02-20 | 1,538 | 1,585 | 1,538 | 1,569 | 16,100 | 1,569 |
| 2024-02-19 | 1,520 | 1,568 | 1,519 | 1,530 | 10,900 | 1,530 |
| 2024-02-16 | 1,581 | 1,581 | 1,511 | 1,517 | 22,500 | 1,517 |
| 2024-02-15 | 1,520 | 1,543 | 1,435 | 1,480 | 22,800 | 1,480 |
| 2024-02-14 | 1,524 | 1,536 | 1,500 | 1,516 | 12,100 | 1,516 |
| 2024-02-13 | 1,579 | 1,579 | 1,527 | 1,548 | 18,800 | 1,548 |
| 2024-02-09 | 1,494 | 1,543 | 1,489 | 1,540 | 23,700 | 1,540 |
| 2024-02-08 | 1,481 | 1,494 | 1,453 | 1,460 | 5,200 | 1,460 |
| 2024-02-07 | 1,489 | 1,490 | 1,461 | 1,468 | 7,000 | 1,468 |
| 2024-02-06 | 1,454 | 1,499 | 1,451 | 1,489 | 4,500 | 1,489 |
| 2024-02-05 | 1,542 | 1,542 | 1,465 | 1,471 | 7,300 | 1,471 |
| 2024-02-02 | 1,411 | 1,545 | 1,411 | 1,449 | 22,000 | 1,449 |
| 2024-02-01 | 1,440 | 1,448 | 1,410 | 1,410 | 9,300 | 1,410 |
| 2024-01-31 | 1,495 | 1,495 | 1,430 | 1,449 | 19,000 | 1,449 |
| 2024-01-30 | 1,540 | 1,540 | 1,511 | 1,512 | 7,700 | 1,512 |
| 2024-01-29 | 1,520 | 1,577 | 1,520 | 1,537 | 18,100 | 1,537 |
| 2024-01-26 | 1,606 | 1,611 | 1,505 | 1,515 | 44,800 | 1,515 |
| 2024-01-25 | 1,651 | 1,651 | 1,610 | 1,615 | 18,300 | 1,615 |
| 2024-01-24 | 1,670 | 1,690 | 1,602 | 1,620 | 49,900 | 1,620 |
| 2024-01-23 | 1,550 | 1,810 | 1,532 | 1,661 | 158,900 | 1,661 |
| 2024-01-22 | 1,460 | 1,500 | 1,456 | 1,500 | 53,000 | 1,500 |
| 2024-01-19 | 1,360 | 1,400 | 1,344 | 1,400 | 31,600 | 1,400 |
| 2024-01-18 | 1,316 | 1,335 | 1,310 | 1,335 | 16,400 | 1,335 |
| 2024-01-17 | 1,320 | 1,348 | 1,310 | 1,316 | 24,300 | 1,316 |
| 2024-01-16 | 1,368 | 1,368 | 1,267 | 1,315 | 50,400 | 1,315 |
| 2024-01-15 | 1,282 | 1,369 | 1,250 | 1,331 | 101,100 | 1,331 |
| 2024-01-12 | 1,127 | 1,222 | 1,110 | 1,222 | 87,800 | 1,222 |
| 2024-01-11 | 1,122 | 1,122 | 1,092 | 1,097 | 14,800 | 1,097 |
| 2024-01-10 | 1,139 | 1,139 | 1,100 | 1,113 | 8,500 | 1,113 |
| 2024-01-09 | 1,142 | 1,142 | 1,100 | 1,139 | 8,900 | 1,139 |
| 2024-01-05 | 1,147 | 1,147 | 1,084 | 1,096 | 12,100 | 1,096 |
| 2024-01-04 | 1,046 | 1,100 | 1,027 | 1,092 | 16,900 | 1,092 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
