6617 (株)東光高岳 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,3781,3781,3401,34449,5001,344
2021-07-291,3841,3891,3651,38746,7001,387
2021-07-281,3891,3911,3681,37230,0001,372
2021-07-271,3661,3891,3591,38951,7001,389
2021-07-261,3691,3691,3431,34949,5001,349
2021-07-211,3451,3651,3431,34841,0001,348
2021-07-201,3331,3391,3271,33352,4001,333
2021-07-191,3571,3581,3311,34748,0001,347
2021-07-161,3381,3651,3381,36235,1001,362
2021-07-151,3541,3671,3391,34543,8001,345
2021-07-141,3651,3681,3511,35428,9001,354
2021-07-131,3561,3701,3551,36825,7001,368
2021-07-121,3501,3591,3431,35353,1001,353
2021-07-091,3161,3371,3081,33453,3001,334
2021-07-081,3251,3421,3201,33055,6001,330
2021-07-071,3311,3361,3181,32550,3001,325
2021-07-061,3431,3491,3331,33444,1001,334
2021-07-051,3531,3561,3431,34652,1001,346
2021-07-021,3501,3601,3481,35627,6001,356
2021-07-011,3561,3571,3471,35041,1001,350
2021-06-301,3711,3781,3561,35657,7001,356
2021-06-291,3921,3921,3731,37527,6001,375
2021-06-281,4001,4041,3851,40223,0001,402
2021-06-251,3841,3951,3771,39439,7001,394
2021-06-241,3681,3801,3591,37250,2001,372
2021-06-231,3771,3861,3661,36941,5001,369
2021-06-221,3841,3991,3781,38756,9001,387
2021-06-211,3621,3641,3431,34781,2001,347
2021-06-181,4281,4301,3821,38298,6001,382
2021-06-171,4241,4331,4181,42632,4001,426
2021-06-161,4311,4491,4231,42862,6001,428
2021-06-151,4001,4261,3961,42058,2001,420
2021-06-141,4011,4081,3941,40640,8001,406
2021-06-111,4171,4211,4051,40539,7001,405
2021-06-101,4231,4231,4041,41957,4001,419
2021-06-091,4441,4441,4231,42653,8001,426
2021-06-081,4421,4471,4311,43932,7001,439
2021-06-071,4561,4561,4231,448116,5001,448
2021-06-041,4781,4781,4441,448101,3001,448
2021-06-031,4741,4901,4611,479115,8001,479
2021-06-021,4601,5051,4221,453291,2001,453
2021-06-011,4351,4431,4231,44261,0001,442
2021-05-311,4541,4641,4181,426214,9001,426
2021-05-281,4021,4271,3891,424157,8001,424
2021-05-271,3831,3831,3721,37236,1001,372
2021-05-261,3851,3941,3741,38632,9001,386
2021-05-251,4081,4081,3831,38840,5001,388
2021-05-241,4221,4241,4091,41330,6001,413
2021-05-211,4071,4171,3991,40043,1001,400
2021-05-201,3741,4221,3711,40758,5001,407
2021-05-191,4031,4031,3801,38542,0001,385
2021-05-181,4031,4141,3871,40357,4001,403
2021-05-171,3861,4001,3711,37975,8001,379
2021-05-141,3661,3881,3541,38179,2001,381
2021-05-131,3471,3691,3341,335119,6001,335
2021-05-121,4061,4111,3521,373124,5001,373
2021-05-111,4301,4391,3991,402120,1001,402
2021-05-101,4391,4481,4251,43490,5001,434
2021-05-071,4391,4471,4211,43468,7001,434
2021-05-061,4521,4771,4331,433196,0001,433
2021-04-301,5111,5241,4941,49892,0001,498
2021-04-281,5261,5281,5021,51282,6001,512
2021-04-271,5101,5441,4961,526123,1001,526
2021-04-261,5001,5341,4761,526183,3001,526
2021-04-231,5051,5151,4731,494216,2001,494
2021-04-221,5721,5751,4911,528359,9001,528
2021-04-211,5481,5631,5201,53297,4001,532
2021-04-201,5701,6001,5571,57962,8001,579
2021-04-191,5861,6021,5861,59442,5001,594
2021-04-161,6081,6401,5791,595121,7001,595
2021-04-151,5691,5751,5521,56825,9001,568
2021-04-141,5851,5851,5531,56352,1001,563
2021-04-131,6011,6111,5861,58643,0001,586
2021-04-121,5991,6141,5891,61045,7001,610
2021-04-091,5851,5971,5671,58662,6001,586
2021-04-081,6121,6221,5841,58554,5001,585
2021-04-071,5971,6141,5811,61469,1001,614
2021-04-061,6301,6611,5881,60379,5001,603
2021-04-051,6111,6261,5851,61646,3001,616
2021-04-021,6121,6121,5811,60752,9001,607
2021-04-011,5911,6311,5881,58896,9001,588
2021-03-311,6131,6131,5791,57963,2001,579
2021-03-301,6101,6221,5831,61872,3001,618
2021-03-291,6391,6511,6111,633116,7001,633
2021-03-261,6321,6451,6211,63381,7001,633
2021-03-251,5961,6261,5961,61957,7001,619
2021-03-241,6051,6201,5751,59296,3001,592
2021-03-231,6731,6811,6331,637108,4001,637
2021-03-221,7281,7291,6771,684193,6001,684
2021-03-191,5961,6881,5931,688190,6001,688
2021-03-181,6121,6431,6081,626106,1001,626
2021-03-171,6011,6141,5841,60781,5001,607
2021-03-161,5901,6111,5761,61190,4001,611
2021-03-151,6021,6021,5731,59485,9001,594
2021-03-121,5741,6051,5711,582108,1001,582
2021-03-111,5401,5801,5301,571128,2001,571
2021-03-101,5111,5271,4911,521110,0001,521
2021-03-091,4611,5001,4471,49987,7001,499
2021-03-081,4691,4761,4461,46060,3001,460
2021-03-051,4401,4551,4051,45187,2001,451
2021-03-041,4461,4581,4311,45769,7001,457
2021-03-031,4501,4711,4451,46871,8001,468
2021-03-021,4961,5041,4491,46788,1001,467
2021-03-011,4671,4861,4531,48086,2001,480
2021-02-261,4631,4851,4511,451136,0001,451
2021-02-251,5301,5301,5091,50970,4001,509
2021-02-241,5551,5551,5031,509155,7001,509
2021-02-221,5601,5851,5501,56065,4001,560
2021-02-191,5581,5621,5281,543120,5001,543
2021-02-181,6201,6261,5751,575116,8001,575
2021-02-171,6061,6441,6061,623107,0001,623
2021-02-161,6461,6461,5811,606195,7001,606
2021-02-151,6481,6501,6061,624128,9001,624
2021-02-121,6001,6521,5931,643208,6001,643
2021-02-101,5821,6051,5661,58594,6001,585
2021-02-091,5871,5991,5771,592108,7001,592
2021-02-081,5811,6201,5741,594161,6001,594
2021-02-051,6001,6001,5571,581160,1001,581
2021-02-041,5861,5941,5541,587180,3001,587
2021-02-031,6621,6661,5621,582299,1001,582
2021-02-021,5921,6601,5821,644221,9001,644
2021-02-011,6001,6141,5161,596273,5001,596
2021-01-291,5781,5841,5121,517183,1001,517
2021-01-281,5621,5931,5401,573151,2001,573
2021-01-271,6011,6031,5781,59482,6001,594
2021-01-261,6111,6181,5811,59489,3001,594
2021-01-251,6061,6251,5961,62383,2001,623
2021-01-221,6041,6141,5851,60295,4001,602
2021-01-211,6051,6181,5831,59997,8001,599
2021-01-201,6601,6601,5881,611161,1001,611
2021-01-191,6031,6261,5931,602103,6001,602
2021-01-181,5821,6201,5741,601140,6001,601
2021-01-151,7001,7001,6001,621246,5001,621
2021-01-141,7321,7581,6661,689222,9001,689
2021-01-131,7451,7641,7231,730176,2001,730
2021-01-121,7111,7551,6801,748196,4001,748
2021-01-081,7151,7301,6871,708188,2001,708
2021-01-071,6641,7301,6611,708254,2001,708
2021-01-061,6491,7101,6391,669223,4001,669
2021-01-051,6211,6461,5981,635155,3001,635
2021-01-041,6701,6801,5911,650218,6001,650

分割・併合履歴 : なし