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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3,520 | 3,595 | 3,520 | 3,560 | 64,800 | 3,560 |
| 2025-11-12 | 3,435 | 3,510 | 3,380 | 3,490 | 53,100 | 3,490 |
| 2025-11-11 | 3,490 | 3,500 | 3,425 | 3,460 | 69,300 | 3,460 |
| 2025-11-10 | 3,430 | 3,455 | 3,400 | 3,420 | 79,500 | 3,420 |
| 2025-11-07 | 3,495 | 3,495 | 3,395 | 3,430 | 78,600 | 3,430 |
| 2025-11-06 | 3,430 | 3,570 | 3,390 | 3,520 | 127,700 | 3,520 |
| 2025-11-05 | 3,415 | 3,480 | 3,290 | 3,450 | 175,800 | 3,450 |
| 2025-11-04 | 3,500 | 3,580 | 3,350 | 3,555 | 237,200 | 3,555 |
| 2025-10-31 | 3,310 | 3,790 | 3,290 | 3,440 | 509,800 | 3,440 |
| 2025-10-30 | 3,300 | 3,420 | 3,275 | 3,380 | 198,900 | 3,380 |
| 2025-10-29 | 3,305 | 3,330 | 3,240 | 3,270 | 127,500 | 3,270 |
| 2025-10-28 | 3,325 | 3,340 | 3,245 | 3,245 | 63,100 | 3,245 |
| 2025-10-27 | 3,300 | 3,370 | 3,280 | 3,340 | 89,800 | 3,340 |
| 2025-10-24 | 3,270 | 3,285 | 3,240 | 3,285 | 38,300 | 3,285 |
| 2025-10-23 | 3,240 | 3,275 | 3,235 | 3,260 | 63,000 | 3,260 |
| 2025-10-22 | 3,155 | 3,255 | 3,140 | 3,240 | 56,700 | 3,240 |
| 2025-10-21 | 3,190 | 3,215 | 3,145 | 3,155 | 68,300 | 3,155 |
| 2025-10-20 | 3,110 | 3,185 | 3,110 | 3,185 | 55,000 | 3,185 |
| 2025-10-17 | 3,120 | 3,150 | 3,100 | 3,110 | 27,800 | 3,110 |
| 2025-10-16 | 3,090 | 3,150 | 3,090 | 3,150 | 27,900 | 3,150 |
| 2025-10-15 | 3,020 | 3,120 | 3,015 | 3,105 | 39,000 | 3,105 |
| 2025-10-14 | 3,030 | 3,075 | 2,966 | 2,984 | 54,400 | 2,984 |
| 2025-10-10 | 3,170 | 3,170 | 3,100 | 3,100 | 63,800 | 3,100 |
| 2025-10-09 | 3,180 | 3,215 | 3,150 | 3,215 | 65,500 | 3,215 |
| 2025-10-08 | 3,165 | 3,190 | 3,150 | 3,180 | 32,200 | 3,180 |
| 2025-10-07 | 3,175 | 3,215 | 3,130 | 3,180 | 88,900 | 3,180 |
| 2025-10-06 | 3,225 | 3,225 | 3,070 | 3,155 | 118,900 | 3,155 |
| 2025-10-03 | 3,065 | 3,110 | 3,065 | 3,095 | 24,600 | 3,095 |
| 2025-10-02 | 3,070 | 3,105 | 3,050 | 3,100 | 37,400 | 3,100 |
| 2025-10-01 | 3,100 | 3,110 | 2,999 | 3,035 | 107,000 | 3,035 |
| 2025-09-30 | 3,155 | 3,155 | 3,090 | 3,145 | 31,800 | 3,145 |
| 2025-09-29 | 3,205 | 3,215 | 3,145 | 3,155 | 49,700 | 3,155 |
| 2025-09-26 | 3,140 | 3,215 | 3,125 | 3,210 | 82,700 | 3,210 |
| 2025-09-25 | 3,140 | 3,150 | 3,110 | 3,135 | 33,500 | 3,135 |
| 2025-09-24 | 3,110 | 3,145 | 3,065 | 3,140 | 37,600 | 3,140 |
| 2025-09-22 | 3,130 | 3,150 | 3,110 | 3,120 | 27,300 | 3,120 |
| 2025-09-19 | 3,140 | 3,145 | 3,045 | 3,125 | 150,800 | 3,125 |
| 2025-09-18 | 3,155 | 3,155 | 3,050 | 3,130 | 156,100 | 3,130 |
| 2025-09-17 | 3,205 | 3,205 | 3,105 | 3,130 | 47,600 | 3,130 |
| 2025-09-16 | 3,185 | 3,220 | 3,150 | 3,215 | 163,700 | 3,215 |
| 2025-09-12 | 3,120 | 3,190 | 3,120 | 3,145 | 47,500 | 3,145 |
| 2025-09-11 | 3,160 | 3,285 | 3,155 | 3,190 | 112,800 | 3,190 |
| 2025-09-10 | 3,095 | 3,150 | 3,075 | 3,110 | 27,500 | 3,110 |
| 2025-09-09 | 3,190 | 3,190 | 3,070 | 3,100 | 49,300 | 3,100 |
| 2025-09-08 | 3,115 | 3,190 | 3,065 | 3,175 | 103,300 | 3,175 |
| 2025-09-05 | 2,999 | 3,090 | 2,995 | 3,085 | 50,200 | 3,085 |
| 2025-09-04 | 2,962 | 3,025 | 2,962 | 3,010 | 46,700 | 3,010 |
| 2025-09-03 | 2,980 | 3,025 | 2,967 | 2,988 | 66,500 | 2,988 |
| 2025-09-02 | 3,045 | 3,050 | 2,951 | 2,981 | 55,400 | 2,981 |
| 2025-09-01 | 3,125 | 3,125 | 2,990 | 3,035 | 63,800 | 3,035 |
| 2025-08-29 | 3,020 | 3,130 | 3,010 | 3,130 | 69,500 | 3,130 |
| 2025-08-28 | 3,010 | 3,050 | 3,010 | 3,050 | 22,100 | 3,050 |
| 2025-08-27 | 2,980 | 3,045 | 2,963 | 3,015 | 43,000 | 3,015 |
| 2025-08-26 | 3,015 | 3,025 | 2,986 | 2,986 | 28,900 | 2,986 |
| 2025-08-25 | 3,060 | 3,075 | 3,010 | 3,025 | 30,300 | 3,025 |
| 2025-08-22 | 3,025 | 3,050 | 3,010 | 3,040 | 33,600 | 3,040 |
| 2025-08-21 | 3,010 | 3,040 | 3,000 | 3,025 | 28,500 | 3,025 |
| 2025-08-20 | 3,020 | 3,025 | 2,995 | 3,010 | 53,700 | 3,010 |
| 2025-08-19 | 3,030 | 3,080 | 3,000 | 3,055 | 63,200 | 3,055 |
| 2025-08-18 | 3,015 | 3,055 | 2,990 | 3,035 | 50,500 | 3,035 |
| 2025-08-15 | 3,045 | 3,045 | 3,000 | 3,015 | 47,800 | 3,015 |
| 2025-08-14 | 3,050 | 3,065 | 3,005 | 3,020 | 43,800 | 3,020 |
| 2025-08-13 | 3,020 | 3,125 | 3,015 | 3,090 | 74,100 | 3,090 |
| 2025-08-12 | 3,040 | 3,070 | 2,999 | 3,040 | 119,100 | 3,040 |
| 2025-08-08 | 3,020 | 3,050 | 3,000 | 3,040 | 39,300 | 3,040 |
| 2025-08-07 | 3,060 | 3,060 | 2,999 | 3,050 | 59,000 | 3,050 |
| 2025-08-06 | 2,959 | 3,060 | 2,959 | 3,025 | 117,500 | 3,025 |
| 2025-08-05 | 2,903 | 2,940 | 2,853 | 2,939 | 70,500 | 2,939 |
| 2025-08-04 | 2,870 | 2,927 | 2,841 | 2,900 | 58,100 | 2,900 |
| 2025-08-01 | 2,900 | 2,934 | 2,870 | 2,914 | 62,900 | 2,914 |
| 2025-07-31 | 2,924 | 2,974 | 2,885 | 2,895 | 127,900 | 2,895 |
| 2025-07-30 | 2,873 | 2,915 | 2,815 | 2,857 | 115,900 | 2,857 |
| 2025-07-29 | 2,740 | 2,868 | 2,731 | 2,868 | 189,700 | 2,868 |
| 2025-07-28 | 2,716 | 2,785 | 2,669 | 2,785 | 396,500 | 2,785 |
| 2025-07-25 | 2,463 | 2,530 | 2,415 | 2,516 | 95,500 | 2,516 |
| 2025-07-24 | 2,448 | 2,508 | 2,448 | 2,491 | 81,500 | 2,491 |
| 2025-07-23 | 2,447 | 2,458 | 2,410 | 2,448 | 63,400 | 2,448 |
| 2025-07-22 | 2,382 | 2,443 | 2,382 | 2,427 | 41,600 | 2,427 |
| 2025-07-18 | 2,411 | 2,412 | 2,387 | 2,392 | 11,500 | 2,392 |
| 2025-07-17 | 2,380 | 2,410 | 2,362 | 2,396 | 37,400 | 2,396 |
| 2025-07-16 | 2,405 | 2,410 | 2,367 | 2,393 | 31,500 | 2,393 |
| 2025-07-15 | 2,400 | 2,419 | 2,366 | 2,410 | 25,800 | 2,410 |
| 2025-07-14 | 2,373 | 2,404 | 2,363 | 2,392 | 29,400 | 2,392 |
| 2025-07-11 | 2,376 | 2,415 | 2,355 | 2,373 | 45,700 | 2,373 |
| 2025-07-10 | 2,434 | 2,434 | 2,341 | 2,352 | 63,800 | 2,352 |
| 2025-07-09 | 2,397 | 2,464 | 2,397 | 2,434 | 38,500 | 2,434 |
| 2025-07-08 | 2,340 | 2,393 | 2,335 | 2,387 | 28,000 | 2,387 |
| 2025-07-07 | 2,394 | 2,398 | 2,338 | 2,342 | 57,000 | 2,342 |
| 2025-07-04 | 2,405 | 2,424 | 2,380 | 2,380 | 31,600 | 2,380 |
| 2025-07-03 | 2,438 | 2,439 | 2,388 | 2,406 | 50,000 | 2,406 |
| 2025-07-02 | 2,419 | 2,496 | 2,386 | 2,443 | 105,300 | 2,443 |
| 2025-07-01 | 2,300 | 2,395 | 2,299 | 2,392 | 58,200 | 2,392 |
| 2025-06-30 | 2,343 | 2,360 | 2,325 | 2,332 | 34,600 | 2,332 |
| 2025-06-27 | 2,316 | 2,344 | 2,299 | 2,343 | 48,600 | 2,343 |
| 2025-06-26 | 2,249 | 2,308 | 2,245 | 2,299 | 52,600 | 2,299 |
| 2025-06-25 | 2,283 | 2,284 | 2,222 | 2,262 | 27,600 | 2,262 |
| 2025-06-24 | 2,234 | 2,271 | 2,225 | 2,271 | 41,800 | 2,271 |
| 2025-06-23 | 2,165 | 2,235 | 2,162 | 2,196 | 32,000 | 2,196 |
| 2025-06-20 | 2,184 | 2,208 | 2,175 | 2,183 | 33,400 | 2,183 |
| 2025-06-19 | 2,190 | 2,193 | 2,162 | 2,184 | 29,100 | 2,184 |
| 2025-06-18 | 2,225 | 2,230 | 2,185 | 2,209 | 18,000 | 2,209 |
| 2025-06-17 | 2,173 | 2,221 | 2,156 | 2,216 | 29,500 | 2,216 |
| 2025-06-16 | 2,177 | 2,181 | 2,148 | 2,173 | 18,000 | 2,173 |
| 2025-06-13 | 2,193 | 2,200 | 2,152 | 2,159 | 38,000 | 2,159 |
| 2025-06-12 | 2,169 | 2,191 | 2,169 | 2,188 | 26,900 | 2,188 |
| 2025-06-11 | 2,179 | 2,179 | 2,161 | 2,169 | 16,500 | 2,169 |
| 2025-06-10 | 2,191 | 2,220 | 2,180 | 2,180 | 24,800 | 2,180 |
| 2025-06-09 | 2,201 | 2,216 | 2,173 | 2,188 | 29,600 | 2,188 |
| 2025-06-06 | 2,190 | 2,220 | 2,190 | 2,196 | 14,000 | 2,196 |
| 2025-06-05 | 2,182 | 2,210 | 2,182 | 2,199 | 15,400 | 2,199 |
| 2025-06-04 | 2,194 | 2,219 | 2,194 | 2,206 | 27,400 | 2,206 |
| 2025-06-03 | 2,185 | 2,193 | 2,162 | 2,175 | 29,000 | 2,175 |
| 2025-06-02 | 2,205 | 2,238 | 2,178 | 2,200 | 41,200 | 2,200 |
| 2025-05-30 | 2,232 | 2,260 | 2,217 | 2,236 | 25,000 | 2,236 |
| 2025-05-29 | 2,264 | 2,285 | 2,258 | 2,266 | 28,500 | 2,266 |
| 2025-05-28 | 2,282 | 2,303 | 2,261 | 2,264 | 36,200 | 2,264 |
| 2025-05-27 | 2,224 | 2,278 | 2,217 | 2,264 | 49,700 | 2,264 |
| 2025-05-26 | 2,200 | 2,225 | 2,176 | 2,210 | 30,800 | 2,210 |
| 2025-05-23 | 2,173 | 2,207 | 2,173 | 2,182 | 27,200 | 2,182 |
| 2025-05-22 | 2,183 | 2,200 | 2,161 | 2,181 | 30,100 | 2,181 |
| 2025-05-21 | 2,219 | 2,240 | 2,201 | 2,209 | 49,200 | 2,209 |
| 2025-05-20 | 2,247 | 2,258 | 2,212 | 2,219 | 39,500 | 2,219 |
| 2025-05-19 | 2,240 | 2,260 | 2,215 | 2,227 | 36,500 | 2,227 |
| 2025-05-16 | 2,250 | 2,287 | 2,238 | 2,260 | 32,300 | 2,260 |
| 2025-05-15 | 2,254 | 2,286 | 2,254 | 2,264 | 21,500 | 2,264 |
| 2025-05-14 | 2,269 | 2,302 | 2,224 | 2,280 | 42,800 | 2,280 |
| 2025-05-13 | 2,342 | 2,351 | 2,281 | 2,282 | 31,800 | 2,282 |
| 2025-05-12 | 2,280 | 2,342 | 2,278 | 2,318 | 55,000 | 2,318 |
| 2025-05-09 | 2,251 | 2,317 | 2,249 | 2,281 | 94,900 | 2,281 |
| 2025-05-08 | 2,278 | 2,278 | 2,215 | 2,242 | 45,500 | 2,242 |
| 2025-05-07 | 2,271 | 2,310 | 2,242 | 2,274 | 94,700 | 2,274 |
| 2025-05-02 | 2,218 | 2,283 | 2,218 | 2,271 | 103,000 | 2,271 |
| 2025-05-01 | 2,284 | 2,290 | 2,220 | 2,226 | 85,600 | 2,226 |
| 2025-04-30 | 2,239 | 2,312 | 2,225 | 2,295 | 155,100 | 2,295 |
| 2025-04-28 | 2,180 | 2,264 | 2,165 | 2,203 | 221,700 | 2,203 |
| 2025-04-25 | 2,098 | 2,120 | 2,070 | 2,090 | 59,600 | 2,090 |
| 2025-04-24 | 2,100 | 2,118 | 2,074 | 2,085 | 31,900 | 2,085 |
| 2025-04-23 | 2,093 | 2,110 | 2,064 | 2,085 | 85,100 | 2,085 |
| 2025-04-22 | 2,041 | 2,090 | 2,022 | 2,080 | 42,400 | 2,080 |
| 2025-04-21 | 2,048 | 2,093 | 2,043 | 2,048 | 45,100 | 2,048 |
| 2025-04-18 | 1,961 | 2,055 | 1,961 | 2,055 | 32,100 | 2,055 |
| 2025-04-17 | 1,899 | 1,968 | 1,899 | 1,957 | 46,200 | 1,957 |
| 2025-04-16 | 1,902 | 1,920 | 1,891 | 1,904 | 34,900 | 1,904 |
| 2025-04-15 | 1,938 | 1,949 | 1,912 | 1,912 | 21,500 | 1,912 |
| 2025-04-14 | 1,886 | 1,950 | 1,879 | 1,938 | 39,100 | 1,938 |
| 2025-04-11 | 1,824 | 1,874 | 1,790 | 1,866 | 42,900 | 1,866 |
| 2025-04-10 | 1,947 | 1,947 | 1,894 | 1,904 | 38,700 | 1,904 |
| 2025-04-09 | 1,796 | 1,867 | 1,771 | 1,790 | 67,600 | 1,790 |
| 2025-04-08 | 1,833 | 1,867 | 1,833 | 1,849 | 57,100 | 1,849 |
| 2025-04-07 | 1,764 | 1,814 | 1,740 | 1,776 | 102,600 | 1,776 |
| 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