6617 (株)東光高岳 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-281,7021,7271,7011,71727,1001,717
2022-06-271,7031,7071,6801,70536,1001,705
2022-06-241,6791,6791,6611,67223,7001,672
2022-06-231,6911,6971,6651,67729,8001,677
2022-06-221,7011,7031,6711,67458,9001,674
2022-06-211,6471,6871,6471,67940,3001,679
2022-06-201,7111,7111,6321,64258,3001,642
2022-06-171,6701,6971,6551,68499,5001,684
2022-06-161,7051,7361,7051,71057,0001,710
2022-06-151,7301,7441,6991,69953,2001,699
2022-06-141,7201,7381,7041,72972,1001,729
2022-06-131,7461,7671,7381,75469,0001,754
2022-06-101,8301,8301,7931,79585,0001,795
2022-06-091,8771,8771,8431,84669,9001,846
2022-06-081,8501,8821,8461,87776,3001,877
2022-06-071,8111,8491,8071,83754,2001,837
2022-06-061,8211,8221,8071,80848,1001,808
2022-06-031,8451,8581,8201,82145,6001,821
2022-06-021,8151,8331,7991,82792,1001,827
2022-06-011,7801,8301,7801,823169,6001,823
2022-05-311,7791,7981,7761,78496,2001,784
2022-05-301,7661,7841,7431,781105,8001,781
2022-05-271,7391,7681,7161,75695,5001,756
2022-05-261,6981,7451,6911,70581,7001,705
2022-05-251,7131,7181,6841,70266,0001,702
2022-05-241,7251,7371,7071,70753,9001,707
2022-05-231,7571,7701,7211,73366,2001,733
2022-05-201,7321,7631,7251,735138,2001,735
2022-05-191,6551,7611,6341,750321,8001,750
2022-05-181,6601,6681,6331,63886,8001,638
2022-05-171,6281,6551,6221,64947,8001,649
2022-05-161,6161,6251,5811,61253,7001,612
2022-05-131,5911,6141,5851,61449,8001,614
2022-05-121,6011,6291,5931,60044,3001,600
2022-05-111,6331,6451,6121,61653,8001,616
2022-05-101,6481,6571,6201,64570,9001,645
2022-05-091,7051,7101,6761,68775,5001,687
2022-05-061,6601,7161,6461,716168,0001,716
2022-05-021,6101,6501,5931,645194,2001,645
2022-04-281,5601,6211,5551,619248,2001,619
2022-04-271,5401,5491,5071,54695,1001,546
2022-04-261,5501,5741,5351,54754,9001,547
2022-04-251,5611,5661,5361,54967,0001,549
2022-04-221,5341,5881,5231,581131,1001,581
2022-04-211,5901,6141,5661,566502,1001,566
2022-04-201,4961,4961,4761,49016,9001,490
2022-04-191,4881,4911,4761,48518,6001,485
2022-04-181,4721,5021,4621,48927,6001,489
2022-04-151,4801,5161,4641,47248,4001,472
2022-04-141,4431,4911,4431,48234,7001,482
2022-04-131,4221,4341,4141,42920,4001,429
2022-04-121,4081,4301,4081,42518,4001,425
2022-04-111,4301,4401,4141,42818,8001,428
2022-04-081,4491,4491,4201,43931,5001,439
2022-04-071,4641,4641,4251,42833,1001,428
2022-04-061,4861,4881,4731,47326,1001,473
2022-04-051,5181,5231,5061,50636,3001,506
2022-04-041,4801,5121,4701,50143,3001,501
2022-04-011,4791,4901,4571,47534,4001,475
2022-03-311,4801,4991,4701,47929,8001,479
2022-03-301,4991,4991,4701,49649,2001,496
2022-03-291,5001,5211,4811,51646,2001,516
2022-03-281,5001,5001,4751,49072,5001,490
2022-03-251,5401,5601,4951,500146,4001,500
2022-03-241,4911,4991,4671,49828,0001,498
2022-03-231,5011,5151,4901,50243,8001,502
2022-03-221,5191,5201,4691,48069,9001,480
2022-03-181,4671,5031,4651,503111,7001,503
2022-03-171,4551,4701,4481,46451,1001,464
2022-03-161,4481,4481,4191,43045,9001,430
2022-03-151,4171,4351,4061,42747,7001,427
2022-03-141,3931,4081,3781,39832,8001,398
2022-03-111,3651,3771,3441,37136,1001,371
2022-03-101,3761,3831,3651,37837,4001,378
2022-03-091,3261,3591,3231,32941,0001,329
2022-03-081,3381,3601,3171,32947,5001,329
2022-03-071,3951,3951,3401,35339,8001,353
2022-03-041,4331,4331,3951,40432,6001,404
2022-03-031,4431,4571,4211,42432,0001,424
2022-03-021,4211,4491,4171,42443,3001,424
2022-03-011,4311,4541,4291,44044,5001,440
2022-02-281,4331,4531,4171,44838,0001,448
2022-02-251,4201,4371,4131,42761,6001,427
2022-02-241,3921,4281,3911,42156,6001,421
2022-02-221,4261,4351,4001,40546,5001,405
2022-02-211,4291,4381,4181,43526,7001,435
2022-02-181,4491,4491,4291,43631,8001,436
2022-02-171,4611,4791,4531,46237,0001,462
2022-02-161,4631,4651,4421,46241,2001,462
2022-02-151,4501,4541,4331,44143,0001,441
2022-02-141,4421,4421,4211,44237,3001,442
2022-02-101,4591,4701,4441,45930,1001,459
2022-02-091,4491,4641,4411,45535,2001,455
2022-02-081,4421,4491,4291,43932,8001,439
2022-02-071,4301,4551,4241,43736,3001,437
2022-02-041,4301,4451,4191,44030,4001,440
2022-02-031,4281,4391,4111,42057,0001,420
2022-02-021,4181,4431,4181,43861,7001,438
2022-02-011,4251,4561,4221,43095,6001,430
2022-01-311,4001,4251,3841,400119,0001,400
2022-01-281,3501,3681,3381,36167,1001,361
2022-01-271,3551,3691,3081,32063,8001,320
2022-01-261,3731,3801,3401,34650,7001,346
2022-01-251,3871,3871,3541,37160,0001,371
2022-01-241,3621,4051,3621,40028,9001,400
2022-01-211,3721,3851,3651,37841,0001,378
2022-01-201,3811,4161,3751,39463,2001,394
2022-01-191,4121,4361,3871,39093,1001,390
2022-01-181,4901,4901,4391,44254,8001,442
2022-01-171,4921,4931,4711,48428,5001,484
2022-01-141,4811,4871,4501,47399,6001,473
2022-01-131,4961,5021,4791,49738,6001,497
2022-01-121,5181,5181,4901,49049,4001,490
2022-01-111,4641,5141,4641,51398,7001,513
2022-01-071,5231,5361,4601,464124,9001,464
2022-01-061,5211,5341,4971,51684,6001,516
2022-01-051,5441,5681,5111,535198,9001,535
2022-01-041,4571,5341,4511,519224,4001,519

分割・併合履歴 : なし