6617 (株)東光高岳 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,477 | 2,542 | 2,422 | 2,472 | 84,100 | 2,472 |
| 2024-04-18 | 2,500 | 2,534 | 2,485 | 2,506 | 85,200 | 2,506 |
| 2024-04-17 | 2,557 | 2,565 | 2,479 | 2,507 | 74,500 | 2,507 |
| 2024-04-16 | 2,610 | 2,655 | 2,510 | 2,554 | 91,400 | 2,554 |
| 2024-04-15 | 2,650 | 2,698 | 2,593 | 2,642 | 82,400 | 2,642 |
| 2024-04-12 | 2,668 | 2,767 | 2,644 | 2,729 | 170,300 | 2,729 |
| 2024-04-11 | 2,470 | 2,665 | 2,440 | 2,655 | 193,300 | 2,655 |
| 2024-04-10 | 2,463 | 2,475 | 2,439 | 2,453 | 24,200 | 2,453 |
| 2024-04-09 | 2,444 | 2,471 | 2,433 | 2,460 | 24,500 | 2,460 |
| 2024-04-08 | 2,457 | 2,459 | 2,420 | 2,445 | 34,800 | 2,445 |
| 2024-04-05 | 2,421 | 2,456 | 2,393 | 2,447 | 35,900 | 2,447 |
| 2024-04-04 | 2,502 | 2,520 | 2,461 | 2,476 | 40,700 | 2,476 |
| 2024-04-03 | 2,503 | 2,536 | 2,487 | 2,502 | 36,200 | 2,502 |
| 2024-04-02 | 2,525 | 2,539 | 2,506 | 2,535 | 34,500 | 2,535 |
| 2024-04-01 | 2,600 | 2,600 | 2,523 | 2,527 | 30,800 | 2,527 |
| 2024-03-29 | 2,525 | 2,575 | 2,525 | 2,572 | 42,800 | 2,572 |
| 2024-03-28 | 2,502 | 2,552 | 2,502 | 2,535 | 35,300 | 2,535 |
| 2024-03-27 | 2,485 | 2,545 | 2,485 | 2,536 | 61,200 | 2,536 |
| 2024-03-26 | 2,424 | 2,478 | 2,422 | 2,473 | 33,000 | 2,473 |
| 2024-03-25 | 2,481 | 2,481 | 2,444 | 2,444 | 28,500 | 2,444 |
| 2024-03-22 | 2,474 | 2,496 | 2,465 | 2,496 | 35,700 | 2,496 |
| 2024-03-21 | 2,500 | 2,508 | 2,450 | 2,450 | 54,800 | 2,450 |
| 2024-03-19 | 2,455 | 2,460 | 2,420 | 2,460 | 65,100 | 2,460 |
| 2024-03-18 | 2,404 | 2,460 | 2,404 | 2,446 | 66,500 | 2,446 |
| 2024-03-15 | 2,374 | 2,393 | 2,350 | 2,391 | 137,900 | 2,391 |
| 2024-03-14 | 2,428 | 2,428 | 2,372 | 2,380 | 50,000 | 2,380 |
| 2024-03-13 | 2,486 | 2,489 | 2,419 | 2,419 | 49,900 | 2,419 |
| 2024-03-12 | 2,439 | 2,481 | 2,425 | 2,471 | 37,900 | 2,471 |
| 2024-03-11 | 2,487 | 2,514 | 2,416 | 2,439 | 72,100 | 2,439 |
| 2024-03-08 | 2,460 | 2,561 | 2,458 | 2,557 | 82,300 | 2,557 |
| 2024-03-07 | 2,551 | 2,563 | 2,472 | 2,488 | 78,900 | 2,488 |
| 2024-03-06 | 2,454 | 2,546 | 2,449 | 2,542 | 98,400 | 2,542 |
| 2024-03-05 | 2,396 | 2,457 | 2,392 | 2,457 | 61,500 | 2,457 |
| 2024-03-04 | 2,432 | 2,443 | 2,398 | 2,408 | 63,200 | 2,408 |
| 2024-03-01 | 2,471 | 2,499 | 2,416 | 2,433 | 53,400 | 2,433 |
| 2024-02-29 | 2,453 | 2,483 | 2,444 | 2,451 | 75,400 | 2,451 |
| 2024-02-28 | 2,435 | 2,518 | 2,435 | 2,468 | 73,800 | 2,468 |
| 2024-02-27 | 2,410 | 2,477 | 2,410 | 2,470 | 63,000 | 2,470 |
| 2024-02-26 | 2,443 | 2,460 | 2,409 | 2,425 | 67,100 | 2,425 |
| 2024-02-22 | 2,444 | 2,466 | 2,429 | 2,455 | 82,500 | 2,455 |
| 2024-02-21 | 2,372 | 2,430 | 2,368 | 2,419 | 63,100 | 2,419 |
| 2024-02-20 | 2,400 | 2,414 | 2,376 | 2,390 | 53,700 | 2,390 |
| 2024-02-19 | 2,325 | 2,394 | 2,325 | 2,393 | 76,000 | 2,393 |
| 2024-02-16 | 2,304 | 2,335 | 2,289 | 2,317 | 71,400 | 2,317 |
| 2024-02-15 | 2,370 | 2,370 | 2,301 | 2,316 | 83,300 | 2,316 |
| 2024-02-14 | 2,390 | 2,390 | 2,347 | 2,347 | 96,700 | 2,347 |
| 2024-02-13 | 2,398 | 2,419 | 2,385 | 2,419 | 83,000 | 2,419 |
| 2024-02-09 | 2,395 | 2,428 | 2,366 | 2,371 | 79,100 | 2,371 |
| 2024-02-08 | 2,366 | 2,398 | 2,359 | 2,398 | 64,600 | 2,398 |
| 2024-02-07 | 2,360 | 2,379 | 2,338 | 2,373 | 68,500 | 2,373 |
| 2024-02-06 | 2,355 | 2,362 | 2,324 | 2,354 | 83,500 | 2,354 |
| 2024-02-05 | 2,410 | 2,436 | 2,379 | 2,380 | 110,900 | 2,380 |
| 2024-02-02 | 2,402 | 2,427 | 2,365 | 2,407 | 108,500 | 2,407 |
| 2024-02-01 | 2,400 | 2,429 | 2,358 | 2,426 | 150,000 | 2,426 |
| 2024-01-31 | 2,351 | 2,416 | 2,320 | 2,406 | 288,700 | 2,406 |
| 2024-01-30 | 2,450 | 2,469 | 2,369 | 2,372 | 749,900 | 2,372 |
| 2024-01-29 | 2,155 | 2,207 | 2,155 | 2,200 | 59,100 | 2,200 |
| 2024-01-26 | 2,140 | 2,195 | 2,119 | 2,154 | 89,800 | 2,154 |
| 2024-01-25 | 2,131 | 2,156 | 2,115 | 2,151 | 63,900 | 2,151 |
| 2024-01-24 | 2,177 | 2,177 | 2,127 | 2,146 | 73,800 | 2,146 |
| 2024-01-23 | 2,200 | 2,212 | 2,155 | 2,178 | 160,700 | 2,178 |
| 2024-01-22 | 2,199 | 2,238 | 2,192 | 2,235 | 60,400 | 2,235 |
| 2024-01-19 | 2,205 | 2,221 | 2,180 | 2,183 | 33,900 | 2,183 |
| 2024-01-18 | 2,186 | 2,206 | 2,180 | 2,189 | 21,700 | 2,189 |
| 2024-01-17 | 2,223 | 2,256 | 2,189 | 2,189 | 61,100 | 2,189 |
| 2024-01-16 | 2,217 | 2,225 | 2,198 | 2,206 | 64,200 | 2,206 |
| 2024-01-15 | 2,182 | 2,216 | 2,180 | 2,195 | 49,300 | 2,195 |
| 2024-01-12 | 2,170 | 2,180 | 2,135 | 2,153 | 31,500 | 2,153 |
| 2024-01-11 | 2,202 | 2,224 | 2,178 | 2,183 | 31,400 | 2,183 |
| 2024-01-10 | 2,163 | 2,213 | 2,163 | 2,202 | 50,600 | 2,202 |
| 2024-01-09 | 2,157 | 2,187 | 2,140 | 2,177 | 49,500 | 2,177 |
| 2024-01-05 | 2,151 | 2,178 | 2,138 | 2,157 | 41,100 | 2,157 |
| 2024-01-04 | 2,118 | 2,150 | 2,088 | 2,143 | 42,300 | 2,143 |
分割・併合履歴 ： なし
