6617 (株)東光高岳 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,935 | 1,993 | 1,892 | 1,959 | 169,000 | 1,959 |
| 2025-04-03 | 1,957 | 1,995 | 1,937 | 1,975 | 77,200 | 1,975 |
| 2025-04-02 | 2,062 | 2,062 | 2,020 | 2,047 | 40,800 | 2,047 |
| 2025-04-01 | 2,093 | 2,115 | 2,055 | 2,062 | 39,200 | 2,062 |
| 2025-03-31 | 2,076 | 2,139 | 2,014 | 2,093 | 126,700 | 2,093 |
| 2025-03-28 | 2,152 | 2,152 | 2,096 | 2,116 | 58,300 | 2,116 |
| 2025-03-27 | 2,102 | 2,153 | 2,047 | 2,153 | 75,100 | 2,153 |
| 2025-03-26 | 2,102 | 2,105 | 2,076 | 2,103 | 32,000 | 2,103 |
| 2025-03-25 | 2,112 | 2,112 | 2,072 | 2,106 | 21,400 | 2,106 |
| 2025-03-24 | 2,119 | 2,128 | 2,080 | 2,080 | 14,000 | 2,080 |
| 2025-03-21 | 2,037 | 2,156 | 2,037 | 2,103 | 131,400 | 2,103 |
| 2025-03-19 | 2,055 | 2,077 | 2,034 | 2,059 | 44,400 | 2,059 |
| 2025-03-18 | 2,058 | 2,092 | 2,054 | 2,055 | 37,900 | 2,055 |
| 2025-03-17 | 2,049 | 2,069 | 2,020 | 2,053 | 39,000 | 2,053 |
| 2025-03-14 | 2,042 | 2,074 | 2,042 | 2,060 | 20,500 | 2,060 |
| 2025-03-13 | 2,023 | 2,059 | 2,015 | 2,040 | 22,200 | 2,040 |
| 2025-03-12 | 1,972 | 2,024 | 1,970 | 2,013 | 45,700 | 2,013 |
| 2025-03-11 | 1,980 | 1,995 | 1,963 | 1,981 | 34,300 | 1,981 |
| 2025-03-10 | 2,010 | 2,035 | 1,990 | 2,004 | 39,700 | 2,004 |
| 2025-03-07 | 2,058 | 2,065 | 2,019 | 2,019 | 21,800 | 2,019 |
| 2025-03-06 | 2,079 | 2,116 | 2,064 | 2,078 | 18,200 | 2,078 |
| 2025-03-05 | 2,066 | 2,085 | 2,057 | 2,060 | 12,500 | 2,060 |
| 2025-03-04 | 2,096 | 2,096 | 2,023 | 2,050 | 33,800 | 2,050 |
| 2025-03-03 | 2,058 | 2,096 | 2,008 | 2,096 | 56,100 | 2,096 |
| 2025-02-28 | 1,989 | 2,023 | 1,989 | 2,008 | 23,100 | 2,008 |
| 2025-02-27 | 2,019 | 2,022 | 2,003 | 2,019 | 7,600 | 2,019 |
| 2025-02-26 | 1,995 | 2,014 | 1,984 | 2,011 | 27,200 | 2,011 |
| 2025-02-25 | 1,991 | 2,017 | 1,990 | 2,010 | 28,000 | 2,010 |
| 2025-02-21 | 2,049 | 2,049 | 2,018 | 2,030 | 12,700 | 2,030 |
| 2025-02-20 | 2,094 | 2,098 | 2,030 | 2,033 | 37,800 | 2,033 |
| 2025-02-19 | 2,145 | 2,146 | 2,090 | 2,094 | 21,100 | 2,094 |
| 2025-02-18 | 2,103 | 2,145 | 2,103 | 2,145 | 11,200 | 2,145 |
| 2025-02-17 | 2,116 | 2,118 | 2,087 | 2,118 | 18,800 | 2,118 |
| 2025-02-14 | 2,091 | 2,111 | 2,089 | 2,104 | 18,600 | 2,104 |
| 2025-02-13 | 2,095 | 2,101 | 2,068 | 2,088 | 18,000 | 2,088 |
| 2025-02-12 | 2,102 | 2,117 | 2,090 | 2,095 | 19,500 | 2,095 |
| 2025-02-10 | 2,119 | 2,119 | 2,077 | 2,096 | 38,300 | 2,096 |
| 2025-02-07 | 2,112 | 2,170 | 2,112 | 2,139 | 38,100 | 2,139 |
| 2025-02-06 | 2,121 | 2,121 | 2,101 | 2,112 | 9,100 | 2,112 |
| 2025-02-05 | 2,138 | 2,166 | 2,108 | 2,121 | 29,000 | 2,121 |
| 2025-02-04 | 2,068 | 2,121 | 2,060 | 2,118 | 38,500 | 2,118 |
| 2025-02-03 | 2,077 | 2,083 | 2,021 | 2,054 | 81,500 | 2,054 |
| 2025-01-31 | 2,130 | 2,145 | 2,090 | 2,106 | 41,600 | 2,106 |
| 2025-01-30 | 2,123 | 2,167 | 2,106 | 2,158 | 103,000 | 2,158 |
| 2025-01-29 | 2,066 | 2,111 | 2,054 | 2,108 | 190,400 | 2,108 |
| 2025-01-28 | 1,955 | 1,985 | 1,931 | 1,936 | 39,900 | 1,936 |
| 2025-01-27 | 1,957 | 1,964 | 1,925 | 1,927 | 36,600 | 1,927 |
| 2025-01-24 | 1,942 | 1,968 | 1,937 | 1,943 | 33,200 | 1,943 |
| 2025-01-23 | 1,956 | 1,956 | 1,928 | 1,946 | 28,800 | 1,946 |
| 2025-01-22 | 1,966 | 1,977 | 1,941 | 1,956 | 22,400 | 1,956 |
| 2025-01-21 | 1,958 | 1,975 | 1,943 | 1,967 | 17,900 | 1,967 |
| 2025-01-20 | 1,953 | 1,984 | 1,953 | 1,960 | 14,900 | 1,960 |
| 2025-01-17 | 1,923 | 1,968 | 1,920 | 1,953 | 26,500 | 1,953 |
| 2025-01-16 | 1,943 | 1,966 | 1,939 | 1,944 | 22,000 | 1,944 |
| 2025-01-15 | 1,949 | 1,960 | 1,940 | 1,943 | 17,200 | 1,943 |
| 2025-01-14 | 1,930 | 1,964 | 1,922 | 1,929 | 30,600 | 1,929 |
| 2025-01-10 | 1,962 | 1,975 | 1,939 | 1,939 | 14,800 | 1,939 |
| 2025-01-09 | 1,994 | 1,999 | 1,961 | 1,967 | 22,500 | 1,967 |
| 2025-01-08 | 2,036 | 2,036 | 1,995 | 2,002 | 26,600 | 2,002 |
| 2025-01-07 | 2,083 | 2,083 | 2,034 | 2,036 | 17,400 | 2,036 |
| 2025-01-06 | 2,080 | 2,101 | 2,077 | 2,084 | 35,500 | 2,084 |
分割・併合履歴 ： なし