イベントチャート

6621 高岳製作所のイベントデータが見つかりませんでした。

2012/03/06～2012/09/25

イベント情報＆株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2012
09/25129135127134+6.35%890,000--14.1%
09/24130132125126-4.55%725,000--20.25%
09/21136137132132-3.65%493,000--16.98%
09/20140141137137-2.84%319,000--14.91%
09/19139142138141+1.44%391,000--12.96%
09/18137139137139+0.72%238,000--14.2%
09/14140140137138-1.43%408,000--15.34%
09/13139141138140-0.71%287,000--14.63%
09/12137142137141+0.71%420,000--14.55%
09/11139140135140-16.67%363,000--15.66%
07/13166172166168-1.75%704,000-+0.6%
07/12161179161171+7.55%2,834,000-+3.01%
07/11161162158159-1.85%246,000--4.22%
07/10162166162162-0.61%114,000--2.41%
07/09165165162163-1.81%148,000--1.81%
07/06169169165166-1.78%178,000-0%
07/05171174167169-1.17%309,000-+2.42%
07/04170172170171+1.18%126,000-+3.64%
07/03172175168169-2.87%443,000-+2.42%
07/02177178174174-1.14%194,000-+5.45%
06/29175176172176+1.15%206,000-+6.67%
06/28175177173174-0.57%266,000-+5.45%
06/27173175167175+2.34%277,000-+6.06%
06/26169178169171+0.59%646,000-+4.27%
06/25172172170170+0.59%211,000-+3.66%
06/22165174164169+0.6%532,000-+3.05%
06/21165169165168+2.44%423,000-+2.44%
06/20161164161164+2.5%143,000-0%
06/19162164160160-2.44%188,000--2.44%
06/18162164162164+2.5%176,000-0%
06/15159160157160+0.63%206,000--2.44%
06/14159160158159-0.63%109,000--3.05%
06/13162163159160-1.23%176,000--3.03%
06/121591621581620%136,000--1.82%
06/11164164160162+1.25%161,000--2.41%
06/08169169160160-4.19%432,000--4.19%
06/07165167164167+3.09%287,000--0.6%
06/06160162157162+4.52%247,000--4.14%
06/05152155150155+2.65%306,000--8.82%
06/04150153149151-5.03%372,000--12.72%
06/01163165156159-5.36%292,000--10.17%
05/31165168164168+0.6%255,000--6.15%
05/30171171167167-2.34%185,000--7.73%
05/29167171165171+1.79%218,000--7.07%
05/28171171165168-1.75%305,000--9.68%
05/25173173169171-0.58%232,000--9.52%
05/24171175168172+0.58%431,000--9.95%
05/23172172167171+1.18%589,000--11.4%
05/22169172168169+1.81%504,000--13.78%
05/21165168164166+2.47%530,000--16.16%
05/18165166161162-4.71%501,000--19.4%
05/17155171155170+6.92%606,000--16.67%
05/161611631571590%542,000--22.82%
05/15160160151159-3.05%854,000--23.92%
05/14170173161164-3.53%633,000--22.64%
05/11176178170170-3.41%671,000--20.93%
05/10174181171176+0.57%608,000--19.27%
05/09181183174175-5.91%857,000--21.17%
05/08183187180186+3.91%807,000--17.33%
05/07182182176179-2.19%870,000--21.49%
05/02190191180183-4.69%1,485,000--20.78%
05/01192196190192-3.03%1,188,000--17.95%
04/27209209195198-12.39%6,734,000--16.1%
04/26240254226226-3.42%5,934,000--5.04%
04/25226234223234+4.93%700,000--2.09%
04/242202262192230%418,000--6.69%
04/23226230221223-2.19%585,000--7.08%
04/20230232227228-0.87%179,000--5%
04/19234236229230-2.54%220,000--4.56%
04/18233242232236+1.29%529,000--2.07%
04/17224235223233+4.48%666,000--3.32%
04/16227228223223-2.62%378,000--7.47%
04/13230233228229-0.43%349,000--5.37%
04/122302312272300%301,000--5.35%
04/11230231228230-0.86%488,000--5.35%
04/102342362312320%211,000--4.53%
04/09235235229232-2.11%485,000--4.53%
04/06237239236237-1.25%288,000--2.87%
04/05233242233240+1.27%641,000--1.23%
04/04248248235237-4.44%1,837,000--2.47%
04/03253254247248-2.75%677,000-+1.64%
04/02256259253255-0.39%494,000-+4.51%
03/30261267250256-1.54%2,675,000-+4.92%
03/29256262253260+1.96%2,411,000-+6.56%
03/28251256249255+0.79%944,000-+4.94%
03/27257258247253-2.32%2,392,000-+4.55%
03/26253260251259+3.19%4,440,000-+7.02%
03/232472542442510%3,435,000-+4.15%
03/22240255240251+7.26%7,372,000-+4.15%
03/21234239234234-0.43%501,000--2.9%
03/19237238235235-0.42%381,000--2.49%
03/162362382352360%378,000--2.07%
03/15239239235236-1.26%415,000--2.07%
03/14238240237239+1.7%508,000--0.83%
03/13240242234235-2.08%800,000--2.49%
03/12243244240240-0.83%456,000--0.83%
03/09242243239242+0.41%770,000-0%
03/08241241237241+1.26%492,000--0.41%
03/07236240235238-2.06%521,000--1.65%
03/06233246232243+5.19%1,224,000-+0.41%