(株)東光高岳の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,790（2025年10月31日）
- 年初来安値
- 1,740（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/11/18 | 3,625 | 3,640 | 3,475 | 3,485 | 153,300 | 3,485 |
| 2025/11/17 | 3,470 | 3,675 | 3,460 | 3,675 | 115,200 | 3,675 |
| 2025/11/14 | 3,505 | 3,545 | 3,445 | 3,455 | 67,100 | 3,455 |
| 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 |
| 2025/11/7 | 3,495 | 3,495 | 3,395 | 3,430 | 78,600 | 3,430 |
| 2025/11/6 | 3,430 | 3,570 | 3,390 | 3,520 | 127,700 | 3,520 |
| 2025/11/5 | 3,415 | 3,480 | 3,290 | 3,450 | 175,800 | 3,450 |
| 2025/11/4 | 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 |
1〜20/244件
