6617 (株)東光高岳 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-092,0662,1722,0652,169270,7002,169
2023-06-082,0352,0642,0352,04263,9002,042
2023-06-072,0812,0912,0352,04081,7002,040
2023-06-062,0352,0732,0302,06970,9002,069
2023-06-052,0442,0562,0332,05174,2002,051
2023-06-022,0052,0171,9952,01442,3002,014
2023-06-011,9822,0051,9721,99555,0001,995
2023-05-312,0302,0301,9851,98998,2001,989
2023-05-302,0012,0482,0002,04381,5002,043
2023-05-292,0792,0842,0072,029193,4002,029
2023-05-262,1092,1092,0632,06378,4002,063
2023-05-252,0702,1002,0592,09774,7002,097
2023-05-242,0592,0842,0552,07249,9002,072
2023-05-232,1102,1142,0652,06693,9002,066
2023-05-222,0892,1052,0802,10351,7002,103
2023-05-192,0652,0802,0652,07835,4002,078
2023-05-182,0702,0762,0282,056127,0002,056
2023-05-172,0792,1022,0552,05580,5002,055
2023-05-162,1092,1092,0702,10052,2002,100
2023-05-152,1142,1182,0752,08447,8002,084
2023-05-122,0912,1112,0752,10471,6002,104
2023-05-112,1072,1142,0982,10748,9002,107
2023-05-102,1132,1292,0992,11473,1002,114
2023-05-092,1342,1352,1102,12454,7002,124
2023-05-082,1362,1382,0992,12987,6002,129
2023-05-022,0812,1692,0662,147200,6002,147
2023-05-012,0352,0762,0352,072187,2002,072
2023-04-282,1032,1172,0172,037255,3002,037
2023-04-272,0512,1192,0262,096510,0002,096
2023-04-262,2112,2162,1582,178254,0002,178
2023-04-252,2732,3252,2282,233166,8002,233
2023-04-242,3172,3172,2422,268143,7002,268
2023-04-212,3372,3372,2782,288125,7002,288
2023-04-202,2702,3502,2672,347161,6002,347
2023-04-192,2962,3182,2822,29796,5002,297
2023-04-182,2912,3042,2662,30295,4002,302
2023-04-172,2812,2862,2522,27867,3002,278
2023-04-142,2862,2862,2502,252106,4002,252
2023-04-132,2602,2962,2402,29687,0002,296
2023-04-122,2542,2602,2362,25359,0002,253
2023-04-112,2552,2652,2482,25454,5002,254
2023-04-102,2312,2482,2212,24458,8002,244
2023-04-072,2282,2452,2152,23051,7002,230
2023-04-062,2202,2302,1912,21098,5002,210
2023-04-052,2952,3032,2562,257137,5002,257
2023-04-042,3752,3832,3162,331146,6002,331
2023-04-032,3902,3982,3582,383142,8002,383
2023-03-312,3332,3722,3292,351133,2002,351
2023-03-302,3072,3282,2892,309100,3002,309
2023-03-292,2792,3222,2792,311129,6002,311
2023-03-282,2952,3112,2522,28097,1002,280
2023-03-272,3452,3452,2702,297125,0002,297
2023-03-242,3222,3752,3102,346127,5002,346
2023-03-232,2522,3502,2302,339190,8002,339
2023-03-222,2582,2882,2452,275148,0002,275
2023-03-202,2762,2942,2012,208138,5002,208
2023-03-172,2922,3072,2532,294143,3002,294
2023-03-162,2492,2802,2322,264108,7002,264
2023-03-152,3262,3492,2992,323114,3002,323
2023-03-142,3112,3192,2622,276191,2002,276
2023-03-132,3802,4252,3432,369222,1002,369
2023-03-102,4272,4412,3952,405216,6002,405
2023-03-092,4942,5062,4262,470408,7002,470
2023-03-082,5372,6412,4932,507773,1002,507
2023-03-072,4802,5262,4502,489527,4002,489
2023-03-062,2862,3472,2812,335147,7002,335
2023-03-032,2922,3022,2552,283150,6002,283
2023-03-022,3372,3752,2732,291472,5002,291
2023-03-012,1312,3792,1292,332852,5002,332
2023-02-282,1282,1342,0972,131138,9002,131
2023-02-272,1482,1482,1092,11081,3002,110
2023-02-242,1102,1242,1082,11895,3002,118
2023-02-222,0582,1482,0562,090279,9002,090
2023-02-212,0322,0972,0322,080140,7002,080
2023-02-202,0372,0592,0252,026100,0002,026
2023-02-172,0332,0342,0052,01299,2002,012
2023-02-162,0192,0692,0192,050136,6002,050
2023-02-152,0522,0581,9962,007138,9002,007
2023-02-142,0002,0521,9782,051221,1002,051
2023-02-131,9841,9841,9541,976104,7001,976
2023-02-101,9752,0151,9701,977113,8001,977
2023-02-091,9821,9921,9661,98466,3001,984
2023-02-081,9921,9971,9631,987121,5001,987
2023-02-071,9482,0211,9331,998164,0001,998
2023-02-061,9952,0151,9451,966178,7001,966
2023-02-032,0182,0291,9701,992186,5001,992
2023-02-022,0582,0662,0272,041134,2002,041
2023-02-012,1102,1122,0452,054175,3002,054
2023-01-312,1282,1422,0932,104176,7002,104
2023-01-302,1172,1552,0802,133265,6002,133
2023-01-272,1752,1932,1512,167106,5002,167
2023-01-262,2222,2302,1582,175143,2002,175
2023-01-252,1962,2222,1852,205100,9002,205
2023-01-242,2152,2322,1892,196168,7002,196
2023-01-232,1892,2322,1722,191217,5002,191
2023-01-202,1292,1512,1192,14083,1002,140
2023-01-192,1342,1772,1262,128108,2002,128
2023-01-182,1582,1612,1102,142192,5002,142
2023-01-172,1142,1932,1092,165283,7002,165
2023-01-162,0542,1152,0422,099203,1002,099
2023-01-132,1032,1162,0652,074222,3002,074
2023-01-121,9882,1271,9882,100571,6002,100
2023-01-111,9371,9981,9231,978186,2001,978
2023-01-101,9111,9681,8821,947233,7001,947
2023-01-061,8101,8481,7761,831191,5001,831
2023-01-051,9631,9701,8201,828492,9001,828
2023-01-041,8692,0271,8601,989641,5001,989

分割・併合履歴 : なし