1. HOME >
  2. 株価時系列 >
  3. 6424 >
  4. 2019年

6424 (株)高見沢サイバネティックス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3611,3841,3611,3715,5001,371
2019-12-271,3541,3771,3521,3616,0001,361
2019-12-261,3821,3821,3651,3729,9001,372
2019-12-251,4121,4121,3721,3828,1001,382
2019-12-241,3701,4161,3551,40525,8001,405
2019-12-231,3311,3391,3311,3353,6001,335
2019-12-201,3521,3521,3311,3317,1001,331
2019-12-191,3631,3641,3521,3582,8001,358
2019-12-181,3861,3861,3591,3636,8001,363
2019-12-171,4081,4141,3821,3866,9001,386
2019-12-161,3751,4391,3501,40727,7001,407
2019-12-131,4311,4311,3841,39215,9001,392
2019-12-121,4691,4691,4311,43612,9001,436
2019-12-111,4951,4951,4311,46146,3001,461
2019-12-101,3901,5451,3881,453140,3001,453
2019-12-091,3571,3571,3051,34018,7001,340
2019-12-061,3591,3801,3501,35125,7001,351
2019-12-051,3551,3661,3211,33228,0001,332
2019-12-041,2991,3501,2801,34136,6001,341
2019-12-031,2991,3181,2861,30113,0001,301
2019-12-021,2781,3031,2751,2938,3001,293
2019-11-291,2821,3051,2751,2795,7001,279
2019-11-281,2931,2971,2771,29311,1001,293
2019-11-271,2851,3231,2771,30014,9001,300
2019-11-261,3851,4291,2801,295103,8001,295
2019-11-251,2381,2381,2321,2351,7001,235
2019-11-221,2351,2351,2331,2348001,234
2019-11-211,2481,2581,2351,2353,5001,235
2019-11-201,2411,2411,2321,2411,8001,241
2019-11-191,2371,2481,2351,2451,9001,245
2019-11-181,2591,2591,2371,2443,5001,244
2019-11-151,2791,2791,2261,2344,3001,234
2019-11-141,2531,2701,2391,2506,5001,250
2019-11-131,2601,2601,2311,2559001,255
2019-11-121,2591,2591,2221,2344,3001,234
2019-11-111,2291,2361,2291,2291,0001,229
2019-11-081,2321,2431,2261,2263,0001,226
2019-11-071,2401,2401,2301,2352,4001,235
2019-11-061,2291,2431,2291,2323,7001,232
2019-11-051,2501,2541,2271,2393,8001,239
2019-11-011,2711,2841,2201,2499,6001,249
2019-10-311,3001,3001,2771,2809,8001,280
2019-10-301,2491,4231,2291,27052,6001,270
2019-10-291,2251,2461,2201,2362,5001,236
2019-10-281,2041,2201,2001,2064,7001,206
2019-10-251,2111,2121,1991,1992,5001,199
2019-10-241,2011,2241,2011,2203,8001,220
2019-10-231,2041,2041,1961,1981,4001,198
2019-10-211,1901,2031,1901,1962,9001,196
2019-10-181,1791,2131,1791,1905,8001,190
2019-10-171,2261,2261,1901,2092,7001,209
2019-10-161,2071,2391,2071,2262,3001,226
2019-10-151,1901,2071,1851,2072,8001,207
2019-10-111,1841,1981,1771,18410,9001,184
2019-10-101,2281,2301,2071,2076,2001,207
2019-10-091,2301,2451,2301,2304,2001,230
2019-10-081,2461,2571,2451,2483,4001,248
2019-10-071,2621,2621,2401,2464,0001,246
2019-10-041,2501,2751,2481,2622,1001,262
2019-10-031,2511,2781,2431,2492,6001,249
2019-10-021,2791,2831,2701,2754,6001,275
2019-10-011,2781,2851,2741,2791,9001,279
2019-09-301,2761,2851,2511,2784,5001,278
2019-09-271,3001,3681,2711,27616,5001,276
2019-09-261,3241,3241,2711,2874,8001,287
2019-09-251,3361,3361,2741,2944,8001,294
2019-09-241,2711,2931,2621,2934,7001,293
2019-09-201,2671,2811,2621,2793,8001,279
2019-09-191,2521,2751,2521,2642,5001,264
2019-09-181,2411,2611,2411,2591,0001,259
2019-09-171,2401,2501,2261,2502,1001,250
2019-09-131,2461,2701,2441,2463,7001,246
2019-09-121,2781,2781,2451,2502,3001,250
2019-09-111,2371,2811,2211,2571,5001,257
2019-09-101,2701,3031,2401,2408,1001,240
2019-09-091,2701,2701,2531,2653,0001,265
2019-09-061,2701,2701,2511,2535001,253
2019-09-051,2731,2731,2451,2512,3001,251
2019-09-041,2571,2571,2251,2432,1001,243
2019-09-031,2401,2561,2301,2502,8001,250
2019-09-021,2601,2611,2281,2491,7001,249
2019-08-301,2301,2681,2301,2581,8001,258
2019-08-291,2501,2951,2111,2183,3001,218
2019-08-281,2351,3001,2171,2476,3001,247
2019-08-271,2411,2411,2121,2192,2001,219
2019-08-261,2751,2801,2191,23010,2001,230
2019-08-231,3201,3201,2771,2773,8001,277
2019-08-221,3381,3381,3111,3221,3001,322
2019-08-211,3301,3521,2911,3322,6001,332
2019-08-201,3261,3261,2931,3261,9001,326
2019-08-191,3101,3231,2801,3012,5001,301
2019-08-161,3191,3191,2691,3175,6001,317
2019-08-151,3351,3351,3031,3183,2001,318
2019-08-141,3781,3781,3401,3521,4001,352
2019-08-131,3271,3871,3271,3287,4001,328
2019-08-091,3671,4161,3471,3876,3001,387
2019-08-081,3651,3701,3521,3693,6001,369
2019-08-071,3251,3691,3251,3653,6001,365
2019-08-061,3161,3491,2971,3498,9001,349
2019-08-051,3951,3951,3431,3648,3001,364
2019-08-021,3561,4121,3531,3964,6001,396
2019-08-011,4101,4101,3931,4061,2001,406
2019-07-311,3801,4101,3461,4107,2001,410
2019-07-301,4131,4131,3931,3931,8001,393
2019-07-291,4101,4101,3921,3943,0001,394
2019-07-261,4201,4201,3921,4076,8001,407
2019-07-251,4281,4281,4061,4112,1001,411
2019-07-241,3951,4291,3951,4286,8001,428
2019-07-231,3561,4351,3561,4027,0001,402
2019-07-221,3831,3981,3401,3836,9001,383
2019-07-191,4051,4061,3611,38313,2001,383
2019-07-181,4151,4481,3771,37718,3001,377
2019-07-171,4341,4441,4081,44210,4001,442
2019-07-161,4061,4401,3851,43515,1001,435
2019-07-121,4451,4451,3601,40621,8001,406
2019-07-111,3881,4671,3881,44833,5001,448
2019-07-101,3591,3801,3551,38014,5001,380
2019-07-091,3291,3691,3291,35512,8001,355
2019-07-081,3141,3251,3071,3255,4001,325
2019-07-051,3001,3181,3001,3144,7001,314
2019-07-041,2941,3091,2911,2985,2001,298
2019-07-031,3031,3031,2911,3014,0001,301
2019-07-021,2951,3001,2761,2896,6001,289
2019-07-011,2841,2951,2701,29510,6001,295
2019-06-281,2721,2761,2651,2752,2001,275
2019-06-271,2961,2961,2581,2722,7001,272
2019-06-261,2701,2721,2571,2723,2001,272
2019-06-251,2851,2871,2651,2703,2001,270
2019-06-241,3171,3171,2821,2883,0001,288
2019-06-211,2911,3051,2781,2873,1001,287
2019-06-201,3221,3221,2791,2889,0001,288
2019-06-191,2691,3301,2391,26421,5001,264
2019-06-181,2541,2701,2241,2496,9001,249
2019-06-171,2611,2631,2451,2566,9001,256
2019-06-141,2561,2721,2561,2652,0001,265
2019-06-131,2711,2741,2571,2571,8001,257
2019-06-121,2651,2741,2541,2591,3001,259
2019-06-111,2621,2751,2431,2555,8001,255
2019-06-101,2601,2701,2401,2606,9001,260
2019-06-071,2571,2601,2341,2481,8001,248
2019-06-061,2451,2601,2381,2432,6001,243
2019-06-051,2801,2801,2351,2532,9001,253
2019-06-041,2291,2601,2041,2274,3001,227
2019-06-031,2191,2491,2011,2077,0001,207
2019-05-311,2521,2711,2331,2494,6001,249
2019-05-301,2601,2851,2381,2525,7001,252
2019-05-291,2751,2971,2381,2866,6001,286
2019-05-281,2701,2921,2701,2747,7001,274
2019-05-271,2671,3001,2611,2708,2001,270
2019-05-241,2731,3081,2281,29712,2001,297
2019-05-231,4091,4101,3051,31367,7001,313
2019-05-221,2191,2401,1911,2007,8001,200
2019-05-211,2441,2441,2001,2193,4001,219
2019-05-201,2871,2871,2221,2444,1001,244
2019-05-171,2731,2991,2611,2625,6001,262
2019-05-161,2701,3201,2451,26110,9001,261
2019-05-151,2901,2901,2051,27019,0001,270
2019-05-141,1011,2441,0891,20018,4001,200
2019-05-131,2001,2001,1621,17810,8001,178
2019-05-101,2121,2351,2101,2255,9001,225
2019-05-091,2631,2631,2211,22910,5001,229
2019-05-081,3001,3001,2501,26513,9001,265
2019-05-071,3291,3501,3011,31211,2001,312
2019-04-261,3171,3341,3071,32915,9001,329
2019-04-251,3361,3361,3071,3279,9001,327
2019-04-241,3411,3551,3171,32913,3001,329
2019-04-231,3711,3751,3031,31134,9001,311
2019-04-221,3031,5501,3021,385216,0001,385
2019-04-191,3231,3291,3001,31926,1001,319
2019-04-181,4001,4101,3021,33552,8001,335
2019-04-171,4561,4751,4051,42132,6001,421
2019-04-161,5001,5031,4201,43450,2001,434
2019-04-151,5411,5661,4901,52063,4001,520
2019-04-121,5601,6491,4221,461174,1001,461
2019-04-111,9502,0161,5601,586617,0001,586
2019-04-101,5671,6771,4761,677525,2001,677
2019-04-091,3771,3771,3031,377114,8001,377
2019-04-081,0851,0871,0761,0775,8001,077
2019-04-051,0801,0881,0711,0767,3001,076
2019-04-041,0671,0881,0551,0665,0001,066
2019-04-031,0641,0641,0501,0565,7001,056
2019-04-021,0851,0851,0611,0626,2001,062
2019-04-011,0831,0961,0701,0707,1001,070
2019-03-291,0811,0881,0651,0756,6001,075
2019-03-281,1021,1021,0801,0853,6001,085
2019-03-271,0921,1151,0741,0958,9001,095
2019-03-261,0791,0871,0531,0727,9001,072
2019-03-251,0621,0801,0501,05011,7001,050
2019-03-221,1011,1051,0831,08314,1001,083
2019-03-201,1111,1111,0701,08511,5001,085
2019-03-191,1111,1291,0861,11125,1001,111
2019-03-181,0621,1311,0441,111159,7001,111
2019-03-151,3301,3481,3201,3444,1001,344
2019-03-141,3411,3491,3201,3205,4001,320
2019-03-131,3671,3671,3201,3454,2001,345
2019-03-121,3381,3691,3381,3495,4001,349
2019-03-111,3331,3441,3231,3313,8001,331
2019-03-081,4001,4001,3191,32814,8001,328
2019-03-071,4641,4641,4041,40410,4001,404
2019-03-061,4501,4641,4391,4645,8001,464
2019-03-051,4901,4901,4311,4437,7001,443
2019-03-041,4541,4661,4411,4667,5001,466
2019-03-011,4361,4641,4031,44713,1001,447
2019-02-281,4371,4471,4341,4368,2001,436
2019-02-271,4581,4771,4431,4458,5001,445
2019-02-261,4991,5021,4601,4679,1001,467
2019-02-251,4461,5201,4461,49017,6001,490
2019-02-221,4301,4591,4301,4454,9001,445
2019-02-211,4751,4751,4311,4378,6001,437
2019-02-201,4801,4991,4201,4758,5001,475
2019-02-191,4781,5201,4631,47714,6001,477
2019-02-181,4961,4971,4501,48416,6001,484
2019-02-151,4861,5191,4101,46814,9001,468
2019-02-141,5451,5451,4551,48931,5001,489
2019-02-131,5151,5901,5151,58534,2001,585
2019-02-121,4361,5701,4321,51129,3001,511
2019-02-081,4711,4981,4151,44233,3001,442
2019-02-071,3831,5601,3831,52664,0001,526
2019-02-061,3691,3941,3681,3786,9001,378
2019-02-051,3801,3801,3541,3688,7001,368
2019-02-041,3841,4131,3461,35518,8001,355
2019-02-011,3701,3921,3511,3706,4001,370
2019-01-311,3451,3851,3451,38512,0001,385
2019-01-301,4001,4001,3351,3357,2001,335
2019-01-291,3631,4191,3291,40913,7001,409
2019-01-281,4451,4451,3711,38619,8001,386
2019-01-251,3411,4491,3411,41326,4001,413
2019-01-241,3131,3581,3001,35418,8001,354
2019-01-231,3481,3481,3191,32312,3001,323
2019-01-221,3641,3761,3311,35311,1001,353
2019-01-211,4441,4551,3661,37726,4001,377
2019-01-181,4561,4751,4321,43714,5001,437
2019-01-171,4471,4641,4121,46423,3001,464
2019-01-161,4751,4761,4041,42619,8001,426
2019-01-151,4601,4841,4481,45818,6001,458
2019-01-111,4921,5251,4711,48615,2001,486
2019-01-101,5521,5801,4641,46846,2001,468
2019-01-091,5941,6151,5321,54018,6001,540
2019-01-081,5811,6051,5651,60018,8001,600
2019-01-071,5601,5961,5601,58122,3001,581
2019-01-041,4251,5471,4021,50826,8001,508

分割・併合履歴 ： [2017-09-27]1株→0.5株