高見沢サイバネティックス
6424スタンダード/機械/TAKAMISAWA CYBERNETICS COMPANY,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 931.0 | 936.0 | 930.0 | 935.0 | -2.0 | -0.21% | 3,300 |
| 2026-03-12 | 949.0 | 949.0 | 926.0 | 937.0 | -4.0 | -0.43% | 6,900 |
| 2026-03-11 | 933.0 | 945.0 | 932.0 | 941.0 | +23.0 | +2.51% | 4,600 |
| 2026-03-10 | 928.0 | 928.0 | 917.0 | 918.0 | +3.0 | +0.33% | 2,400 |
| 2026-03-09 | 915.0 | 919.0 | 915.0 | 915.0 | -5.0 | -0.54% | 3,300 |
| 2026-03-06 | 928.0 | 930.0 | 915.0 | 920.0 | -7.0 | -0.76% | 3,100 |
| 2026-03-05 | 921.0 | 927.0 | 914.0 | 927.0 | +16.0 | +1.76% | 3,600 |
| 2026-03-04 | 930.0 | 944.0 | 908.0 | 911.0 | -22.0 | -2.36% | 15,500 |
| 2026-03-03 | 942.0 | 949.0 | 932.0 | 933.0 | -9.0 | -0.96% | 6,500 |
| 2026-03-02 | 938.0 | 942.0 | 937.0 | 942.0 | +5.0 | +0.53% | 2,200 |
| 2026-02-27 | 939.0 | 944.0 | 933.0 | 937.0 | +4.0 | +0.43% | 4,300 |
| 2026-02-26 | 937.0 | 946.0 | 930.0 | 933.0 | +2.0 | +0.21% | 3,500 |
| 2026-02-25 | 935.0 | 937.0 | 931.0 | 931.0 | -1.0 | -0.11% | 2,700 |
| 2026-02-24 | 953.0 | 953.0 | 921.0 | 932.0 | -27.0 | -2.82% | 16,800 |
| 2026-02-20 | 967.0 | 967.0 | 950.0 | 959.0 | +2.0 | +0.21% | 3,400 |
| 2026-02-19 | 964.0 | 964.0 | 952.0 | 957.0 | +6.0 | +0.63% | 900 |
| 2026-02-18 | 948.0 | 965.0 | 948.0 | 951.0 | -2.0 | -0.21% | 3,900 |
| 2026-02-17 | 951.0 | 954.0 | 950.0 | 953.0 | +7.0 | +0.74% | 1,000 |
| 2026-02-16 | 950.0 | 954.0 | 943.0 | 946.0 | -24.0 | -2.47% | 8,900 |
| 2026-02-13 | 988.0 | 990.0 | 970.0 | 970.0 | -19.0 | -1.92% | 9,400 |
| 2026-02-12 | 969.0 | 989.0 | 961.0 | 989.0 | +23.0 | +2.38% | 10,600 |
| 2026-02-10 | 951.0 | 970.0 | 951.0 | 966.0 | +15.0 | +1.58% | 6,000 |
| 2026-02-09 | 965.0 | 965.0 | 950.0 | 951.0 | -4.0 | -0.42% | 4,700 |
| 2026-02-06 | 970.0 | 970.0 | 951.0 | 955.0 | -15.0 | -1.55% | 4,400 |
| 2026-02-05 | 970.0 | 974.0 | 968.0 | 970.0 | +2.0 | +0.21% | 3,700 |
| 2026-02-04 | 971.0 | 972.0 | 960.0 | 968.0 | -16.0 | -1.63% | 6,800 |
| 2026-02-03 | 965.0 | 990.0 | 959.0 | 984.0 | +19.0 | +1.97% | 14,400 |
| 2026-02-02 | 966.0 | 967.0 | 963.0 | 965.0 | +3.0 | +0.31% | 1,800 |
| 2026-01-30 | 963.0 | 973.0 | 961.0 | 962.0 | -3.0 | -0.31% | 7,600 |
| 2026-01-29 | 965.0 | 965.0 | 963.0 | 965.0 | +1.0 | +0.10% | 900 |
| 2026-01-28 | 965.0 | 965.0 | 958.0 | 964.0 | +2.0 | +0.21% | 4,300 |
| 2026-01-27 | 960.0 | 966.0 | 957.0 | 962.0 | +2.0 | +0.21% | 4,600 |
| 2026-01-26 | 960.0 | 965.0 | 955.0 | 960.0 | +1.0 | +0.10% | 5,000 |
| 2026-01-23 | 953.0 | 959.0 | 953.0 | 959.0 | +7.0 | +0.74% | 900 |
| 2026-01-22 | 956.0 | 959.0 | 951.0 | 952.0 | +1.0 | +0.11% | 3,100 |
| 2026-01-21 | 953.0 | 953.0 | 941.0 | 951.0 | -7.0 | -0.73% | 5,200 |
| 2026-01-20 | 959.0 | 959.0 | 953.0 | 958.0 | -1.0 | -0.10% | 1,400 |
| 2026-01-19 | 958.0 | 960.0 | 953.0 | 959.0 | +6.0 | +0.63% | 2,600 |
| 2026-01-16 | 946.0 | 953.0 | 945.0 | 953.0 | +3.0 | +0.32% | 3,000 |
| 2026-01-15 | 962.0 | 962.0 | 940.0 | 950.0 | -3.0 | -0.31% | 9,000 |
| 2026-01-14 | 954.0 | 969.0 | 950.0 | 953.0 | +5.0 | +0.53% | 7,000 |
| 2026-01-13 | 952.0 | 960.0 | 942.0 | 948.0 | -4.0 | -0.42% | 6,400 |
| 2026-01-09 | 950.0 | 952.0 | 941.0 | 952.0 | +13.0 | +1.38% | 5,100 |
| 2026-01-08 | 940.0 | 941.0 | 937.0 | 939.0 | +6.0 | +0.64% | 6,000 |
| 2026-01-07 | 937.0 | 946.0 | 933.0 | 933.0 | -12.0 | -1.27% | 5,300 |
| 2026-01-06 | 941.0 | 949.0 | 932.0 | 945.0 | +14.0 | +1.50% | 5,000 |
| 2026-01-05 | 935.0 | 946.0 | 930.0 | 931.0 | -1.0 | -0.11% | 11,800 |
| 2025-12-30 | 926.0 | 932.0 | 925.0 | 932.0 | +4.0 | +0.43% | 4,500 |
| 2025-12-29 | 918.0 | 930.0 | 918.0 | 928.0 | +12.0 | +1.31% | 4,500 |
| 2025-12-26 | 917.0 | 920.0 | 916.0 | 916.0 | -2.0 | -0.22% | 6,400 |
| 2025-12-25 | 921.0 | 923.0 | 915.0 | 918.0 | -4.0 | -0.43% | 17,600 |
| 2025-12-24 | 924.0 | 924.0 | 918.0 | 922.0 | 0.0 | 0.00% | 4,300 |
| 2025-12-23 | 920.0 | 925.0 | 920.0 | 922.0 | 0.0 | 0.00% | 2,600 |
| 2025-12-22 | 923.0 | 924.0 | 917.0 | 922.0 | -1.0 | -0.11% | 9,500 |
| 2025-12-19 | 918.0 | 924.0 | 918.0 | 923.0 | +3.0 | +0.33% | 2,300 |
| 2025-12-18 | 924.0 | 924.0 | 918.0 | 920.0 | -2.0 | -0.22% | 2,100 |
| 2025-12-17 | 918.0 | 922.0 | 916.0 | 922.0 | +6.0 | +0.66% | 1,900 |
| 2025-12-16 | 915.0 | 920.0 | 915.0 | 916.0 | +1.0 | +0.11% | 3,300 |
| 2025-12-15 | 926.0 | 926.0 | 910.0 | 915.0 | -7.0 | -0.76% | 12,700 |
| 2025-12-12 | 931.0 | 931.0 | 922.0 | 922.0 | -9.0 | -0.97% | 13,800 |
| 2025-12-11 | 924.0 | 936.0 | 923.0 | 931.0 | +2.0 | +0.22% | 3,800 |
| 2025-12-10 | 935.0 | 935.0 | 929.0 | 929.0 | -4.0 | -0.43% | 1,800 |
| 2025-12-09 | 924.0 | 933.0 | 923.0 | 933.0 | +8.0 | +0.86% | 4,000 |
| 2025-12-08 | 920.0 | 925.0 | 920.0 | 925.0 | +2.0 | +0.22% | 2,400 |
| 2025-12-05 | 926.0 | 926.0 | 922.0 | 923.0 | -3.0 | -0.32% | 1,700 |
| 2025-12-04 | 922.0 | 928.0 | 922.0 | 926.0 | +5.0 | +0.54% | 1,700 |
| 2025-12-03 | 933.0 | 933.0 | 921.0 | 921.0 | -12.0 | -1.29% | 2,500 |
| 2025-12-02 | 934.0 | 934.0 | 928.0 | 933.0 | -1.0 | -0.11% | 1,400 |
| 2025-12-01 | 934.0 | 935.0 | 929.0 | 934.0 | 0.0 | 0.00% | 2,600 |
| 2025-11-28 | 929.0 | 948.0 | 929.0 | 934.0 | +10.0 | +1.08% | 7,000 |
| 2025-11-27 | 924.0 | 931.0 | 915.0 | 924.0 | 0.0 | 0.00% | 3,000 |
| 2025-11-26 | 936.0 | 940.0 | 913.0 | 924.0 | -12.0 | -1.28% | 8,200 |
| 2025-11-25 | 942.0 | 942.0 | 936.0 | 936.0 | -3.0 | -0.32% | 600 |
| 2025-11-21 | 934.0 | 939.0 | 934.0 | 939.0 | -6.0 | -0.63% | 1,600 |
| 2025-11-20 | 937.0 | 945.0 | 937.0 | 945.0 | +8.0 | +0.85% | 1,500 |
| 2025-11-19 | 946.0 | 946.0 | 936.0 | 937.0 | -2.0 | -0.21% | 2,700 |
| 2025-11-18 | 945.0 | 945.0 | 938.0 | 939.0 | -6.0 | -0.63% | 2,300 |
| 2025-11-17 | 944.0 | 948.0 | 935.0 | 945.0 | -14.0 | -1.46% | 6,700 |
| 2025-11-14 | 943.0 | 959.0 | 934.0 | 959.0 | +13.0 | +1.37% | 9,600 |
| 2025-11-13 | 938.0 | 949.0 | 933.0 | 946.0 | +8.0 | +0.85% | 6,900 |
| 2025-11-12 | 930.0 | 964.0 | 930.0 | 938.0 | +8.0 | +0.86% | 24,100 |
| 2025-11-11 | 936.0 | 942.0 | 927.0 | 930.0 | -5.0 | -0.53% | 6,200 |
| 2025-11-10 | 931.0 | 936.0 | 929.0 | 935.0 | +4.0 | +0.43% | 4,000 |
| 2025-11-07 | 934.0 | 935.0 | 930.0 | 931.0 | -9.0 | -0.96% | 2,500 |
| 2025-11-06 | 927.0 | 940.0 | 927.0 | 940.0 | +13.0 | +1.40% | 2,200 |
| 2025-11-05 | 936.0 | 936.0 | 922.0 | 927.0 | -9.0 | -0.96% | 3,800 |
| 2025-11-04 | 932.0 | 936.0 | 928.0 | 936.0 | -1.0 | -0.11% | 3,100 |
| 2025-10-31 | 936.0 | 939.0 | 933.0 | 937.0 | -1.0 | -0.11% | 1,600 |
| 2025-10-30 | 944.0 | 944.0 | 935.0 | 938.0 | -6.0 | -0.64% | 2,200 |
| 2025-10-29 | 941.0 | 944.0 | 941.0 | 944.0 | +3.0 | +0.32% | 800 |
| 2025-10-28 | 940.0 | 944.0 | 940.0 | 941.0 | +1.0 | +0.11% | 900 |
| 2025-10-27 | 938.0 | 941.0 | 933.0 | 940.0 | +5.0 | +0.53% | 1,400 |
| 2025-10-24 | 939.0 | 943.0 | 932.0 | 935.0 | +3.0 | +0.32% | 3,400 |
| 2025-10-23 | 931.0 | 936.0 | 926.0 | 932.0 | +1.0 | +0.11% | 3,400 |
| 2025-10-22 | 939.0 | 939.0 | 931.0 | 931.0 | -6.0 | -0.64% | 2,500 |
| 2025-10-21 | 923.0 | 937.0 | 922.0 | 937.0 | +14.0 | +1.52% | 1,500 |
| 2025-10-20 | 931.0 | 939.0 | 919.0 | 923.0 | -3.0 | -0.32% | 2,700 |
| 2025-10-17 | 930.0 | 935.0 | 925.0 | 926.0 | -3.0 | -0.32% | 1,700 |
| 2025-10-16 | 926.0 | 929.0 | 921.0 | 929.0 | +4.0 | +0.43% | 2,700 |
| 2025-10-15 | 923.0 | 925.0 | 918.0 | 925.0 | -4.0 | -0.43% | 3,400 |
| 2025-10-14 | 928.0 | 931.0 | 908.0 | 929.0 | +1.0 | +0.11% | 10,500 |
| 2025-10-10 | 930.0 | 932.0 | 928.0 | 928.0 | -2.0 | -0.22% | 3,300 |
| 2025-10-09 | 932.0 | 933.0 | 930.0 | 930.0 | 0.0 | 0.00% | 2,300 |
| 2025-10-08 | 933.0 | 934.0 | 930.0 | 930.0 | 0.0 | 0.00% | 2,100 |
| 2025-10-07 | 936.0 | 937.0 | 928.0 | 930.0 | -4.0 | -0.43% | 3,800 |
| 2025-10-06 | 934.0 | 938.0 | 930.0 | 934.0 | +1.0 | +0.11% | 2,600 |
| 2025-10-03 | 935.0 | 957.0 | 928.0 | 933.0 | +2.0 | +0.21% | 2,500 |
| 2025-10-02 | 958.0 | 958.0 | 930.0 | 931.0 | -29.0 | -3.02% | 5,900 |
| 2025-10-01 | 934.0 | 960.0 | 934.0 | 960.0 | +26.0 | +2.78% | 1,300 |
| 2025-09-30 | 943.0 | 965.0 | 931.0 | 934.0 | -11.0 | -1.16% | 7,800 |
| 2025-09-29 | 943.0 | 945.0 | 939.0 | 945.0 | +2.0 | +0.21% | 1,200 |
| 2025-09-26 | 941.0 | 943.0 | 939.0 | 943.0 | +5.0 | +0.53% | 400 |
| 2025-09-25 | 937.0 | 945.0 | 937.0 | 938.0 | -1.0 | -0.11% | 2,500 |
| 2025-09-24 | 944.0 | 945.0 | 938.0 | 939.0 | -2.0 | -0.21% | 2,300 |
| 2025-09-22 | 940.0 | 942.0 | 940.0 | 941.0 | 0.0 | 0.00% | 2,500 |
| 2025-09-19 | 940.0 | 944.0 | 940.0 | 941.0 | 0.0 | 0.00% | 1,900 |
| 2025-09-18 | 940.0 | 941.0 | 937.0 | 941.0 | +1.0 | +0.11% | 3,000 |
| 2025-09-17 | 942.0 | 942.0 | 937.0 | 940.0 | +3.0 | +0.32% | 1,500 |
| 2025-09-16 | 937.0 | 943.0 | 937.0 | 937.0 | -2.0 | -0.21% | 3,900 |
| 2025-09-12 | 940.0 | 942.0 | 938.0 | 939.0 | — | — | 3,700 |
直近120営業日分を表示