高田工業所(1966)の株価時系列情報
高田工業所(1966)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 2,000 | 2,000 | 1,962 | 1,967 | 26,800 |
2024/03/27 | 2,021 | 2,037 | 1,992 | 2,032 | 27,300 |
2024/03/26 | 1,992 | 2,024 | 1,983 | 2,022 | 28,000 |
2024/03/25 | 1,932 | 2,015 | 1,921 | 1,992 | 33,700 |
2024/03/22 | 1,961 | 1,961 | 1,924 | 1,937 | 20,100 |
2024/03/21 | 1,925 | 1,983 | 1,910 | 1,969 | 35,100 |
2024/03/19 | 1,914 | 1,939 | 1,886 | 1,907 | 22,900 |
2024/03/18 | 1,819 | 1,901 | 1,819 | 1,900 | 34,600 |
2024/03/15 | 1,842 | 1,842 | 1,788 | 1,804 | 27,900 |
2024/03/14 | 1,831 | 1,863 | 1,816 | 1,849 | 23,100 |
2024/03/13 | 1,896 | 1,910 | 1,832 | 1,832 | 16,300 |
2024/03/12 | 1,950 | 1,950 | 1,857 | 1,870 | 33,700 |
2024/03/11 | 1,925 | 1,962 | 1,911 | 1,948 | 50,800 |
2024/03/08 | 1,865 | 1,978 | 1,858 | 1,952 | 90,700 |
2024/03/07 | 1,840 | 1,878 | 1,828 | 1,856 | 38,800 |
2024/03/06 | 1,818 | 1,839 | 1,804 | 1,819 | 12,500 |
2024/03/05 | 1,801 | 1,849 | 1,791 | 1,839 | 20,400 |
2024/03/04 | 1,851 | 1,854 | 1,791 | 1,803 | 49,800 |
2024/03/01 | 1,875 | 1,875 | 1,821 | 1,845 | 28,600 |
2024/02/29 | 1,875 | 1,892 | 1,849 | 1,851 | 21,700 |
2024/02/28 | 1,861 | 1,920 | 1,848 | 1,875 | 45,800 |
2024/02/27 | 1,880 | 1,899 | 1,844 | 1,861 | 37,500 |
2024/02/26 | 1,925 | 1,945 | 1,845 | 1,851 | 103,900 |
2024/02/22 | 1,800 | 1,924 | 1,792 | 1,919 | 129,300 |
2024/02/21 | 1,816 | 1,816 | 1,754 | 1,767 | 33,200 |
2024/02/20 | 1,850 | 1,860 | 1,813 | 1,830 | 50,000 |
2024/02/19 | 1,647 | 1,864 | 1,647 | 1,849 | 152,900 |
2024/02/16 | 1,657 | 1,670 | 1,620 | 1,647 | 51,000 |
2024/02/15 | 1,694 | 1,707 | 1,640 | 1,640 | 50,100 |
2024/02/14 | 1,695 | 1,725 | 1,688 | 1,694 | 32,300 |
2024/02/13 | 1,747 | 1,751 | 1,695 | 1,703 | 62,300 |
2024/02/09 | 1,770 | 1,845 | 1,740 | 1,740 | 75,600 |
2024/02/08 | 1,791 | 1,850 | 1,766 | 1,788 | 78,200 |
2024/02/07 | 1,685 | 1,782 | 1,615 | 1,780 | 174,500 |
2024/02/06 | 1,785 | 1,792 | 1,731 | 1,739 | 88,900 |
2024/02/05 | 1,746 | 1,795 | 1,742 | 1,792 | 49,600 |
2024/02/02 | 1,777 | 1,777 | 1,707 | 1,740 | 43,400 |
2024/02/01 | 1,823 | 1,845 | 1,767 | 1,776 | 50,600 |
2024/01/31 | 1,705 | 1,792 | 1,687 | 1,783 | 69,900 |
2024/01/30 | 1,719 | 1,719 | 1,687 | 1,705 | 17,800 |
2024/01/29 | 1,679 | 1,740 | 1,678 | 1,718 | 59,800 |
2024/01/26 | 1,715 | 1,733 | 1,656 | 1,678 | 31,800 |
2024/01/25 | 1,699 | 1,718 | 1,670 | 1,717 | 28,200 |
2024/01/24 | 1,729 | 1,750 | 1,685 | 1,700 | 50,900 |
2024/01/23 | 1,735 | 1,761 | 1,707 | 1,729 | 139,600 |
2024/01/22 | 1,690 | 1,720 | 1,662 | 1,708 | 68,200 |
2024/01/19 | 1,670 | 1,690 | 1,634 | 1,681 | 58,300 |
2024/01/18 | 1,616 | 1,685 | 1,610 | 1,665 | 59,500 |
2024/01/17 | 1,635 | 1,646 | 1,601 | 1,605 | 22,900 |
2024/01/16 | 1,634 | 1,640 | 1,595 | 1,616 | 42,000 |
2024/01/15 | 1,505 | 1,615 | 1,505 | 1,594 | 80,800 |
2024/01/12 | 1,546 | 1,548 | 1,498 | 1,500 | 36,500 |
2024/01/11 | 1,538 | 1,587 | 1,538 | 1,552 | 44,000 |
2024/01/10 | 1,502 | 1,515 | 1,496 | 1,509 | 10,500 |
2024/01/09 | 1,500 | 1,510 | 1,490 | 1,510 | 20,900 |
2024/01/05 | 1,553 | 1,553 | 1,489 | 1,500 | 31,000 |
2024/01/04 | 1,502 | 1,551 | 1,500 | 1,546 | 28,300 |
2023/12/29 | 1,515 | 1,525 | 1,499 | 1,513 | 15,300 |
2023/12/28 | 1,524 | 1,524 | 1,499 | 1,520 | 18,700 |
2023/12/27 | 1,496 | 1,530 | 1,496 | 1,525 | 35,000 |
2023/12/26 | 1,520 | 1,525 | 1,493 | 1,493 | 27,000 |
2023/12/25 | 1,550 | 1,552 | 1,520 | 1,524 | 25,600 |
2023/12/22 | 1,525 | 1,567 | 1,525 | 1,545 | 55,600 |
2023/12/21 | 1,501 | 1,526 | 1,500 | 1,507 | 22,200 |
2023/12/20 | 1,526 | 1,565 | 1,511 | 1,518 | 46,600 |
2023/12/19 | 1,547 | 1,575 | 1,524 | 1,524 | 40,500 |
2023/12/18 | 1,496 | 1,538 | 1,487 | 1,538 | 38,600 |
2023/12/15 | 1,448 | 1,512 | 1,447 | 1,496 | 70,400 |
2023/12/14 | 1,475 | 1,478 | 1,425 | 1,448 | 22,800 |
2023/12/13 | 1,440 | 1,462 | 1,434 | 1,450 | 22,200 |
2023/12/12 | 1,397 | 1,450 | 1,390 | 1,443 | 40,300 |
2023/12/11 | 1,380 | 1,405 | 1,380 | 1,397 | 24,900 |
2023/12/08 | 1,377 | 1,401 | 1,354 | 1,373 | 45,200 |
2023/12/07 | 1,422 | 1,423 | 1,388 | 1,389 | 38,400 |
2023/12/06 | 1,432 | 1,470 | 1,420 | 1,433 | 41,700 |
2023/12/05 | 1,450 | 1,481 | 1,416 | 1,462 | 44,000 |
2023/12/04 | 1,491 | 1,495 | 1,445 | 1,471 | 45,500 |
2023/12/01 | 1,488 | 1,578 | 1,476 | 1,492 | 172,400 |
2023/11/30 | 1,414 | 1,496 | 1,407 | 1,468 | 51,900 |
2023/11/29 | 1,386 | 1,435 | 1,380 | 1,414 | 27,100 |
2023/11/28 | 1,420 | 1,435 | 1,386 | 1,394 | 83,400 |
2023/11/27 | 1,380 | 1,401 | 1,372 | 1,395 | 36,400 |
2023/11/24 | 1,380 | 1,389 | 1,360 | 1,380 | 57,400 |
2023/11/22 | 1,344 | 1,388 | 1,331 | 1,376 | 54,600 |
2023/11/21 | 1,350 | 1,357 | 1,324 | 1,338 | 47,900 |
2023/11/20 | 1,281 | 1,356 | 1,281 | 1,347 | 93,900 |
2023/11/17 | 1,245 | 1,275 | 1,233 | 1,270 | 84,000 |
2023/11/16 | 1,228 | 1,239 | 1,211 | 1,229 | 18,100 |
2023/11/15 | 1,250 | 1,255 | 1,225 | 1,228 | 32,900 |
2023/11/14 | 1,250 | 1,255 | 1,224 | 1,243 | 53,500 |
2023/11/13 | 1,271 | 1,292 | 1,236 | 1,253 | 71,900 |
2023/11/10 | 1,225 | 1,271 | 1,216 | 1,270 | 74,200 |
2023/11/09 | 1,230 | 1,282 | 1,206 | 1,213 | 154,600 |
2023/11/08 | 1,150 | 1,240 | 1,140 | 1,240 | 462,600 |
2023/11/07 | 1,133 | 1,133 | 1,133 | 1,133 | 25,700 |
2023/11/06 | 1,000 | 1,000 | 983 | 983 | 18,900 |
2023/11/02 | 983 | 994 | 983 | 992 | 23,700 |
2023/11/01 | 971 | 984 | 971 | 982 | 13,900 |
2023/10/31 | 960 | 966 | 959 | 962 | 8,200 |
2023/10/30 | 960 | 968 | 960 | 960 | 2,600 |
2023/10/27 | 959 | 965 | 958 | 965 | 3,300 |
2023/10/26 | 957 | 970 | 957 | 960 | 9,700 |
2023/10/25 | 955 | 963 | 955 | 957 | 4,800 |
2023/10/24 | 967 | 967 | 939 | 955 | 16,300 |
2023/10/23 | 963 | 976 | 960 | 967 | 13,400 |
2023/10/20 | 980 | 980 | 966 | 972 | 14,900 |
2023/10/19 | 989 | 996 | 980 | 980 | 4,200 |
2023/10/18 | 980 | 989 | 978 | 989 | 5,400 |
2023/10/17 | 973 | 980 | 970 | 980 | 6,500 |
2023/10/16 | 985 | 985 | 966 | 976 | 8,600 |
2023/10/13 | 995 | 996 | 982 | 994 | 14,000 |
2023/10/12 | 1,000 | 1,000 | 991 | 995 | 2,700 |
2023/10/11 | 997 | 999 | 996 | 997 | 2,700 |
2023/10/10 | 988 | 999 | 979 | 999 | 15,400 |
2023/10/06 | 978 | 987 | 970 | 987 | 15,500 |
2023/10/05 | 961 | 978 | 961 | 978 | 11,700 |
2023/10/04 | 963 | 974 | 959 | 962 | 27,300 |
2023/10/03 | 1,005 | 1,007 | 974 | 974 | 29,600 |
2023/10/02 | 1,025 | 1,037 | 1,014 | 1,016 | 9,900 |
2023/09/29 | 1,044 | 1,044 | 1,021 | 1,021 | 17,500 |
2023/09/28 | 1,060 | 1,060 | 1,041 | 1,046 | 7,300 |
2023/09/27 | 1,042 | 1,060 | 1,032 | 1,060 | 29,100 |
2023/09/26 | 1,034 | 1,041 | 1,032 | 1,041 | 5,500 |
2023/09/25 | 1,033 | 1,049 | 1,030 | 1,037 | 18,500 |
2023/09/22 | 1,021 | 1,036 | 1,014 | 1,031 | 14,100 |
2023/09/21 | 1,023 | 1,025 | 1,013 | 1,021 | 7,700 |
2023/09/20 | 1,039 | 1,056 | 1,026 | 1,026 | 26,200 |
2023/09/19 | 1,044 | 1,048 | 1,031 | 1,039 | 9,500 |
2023/09/15 | 1,024 | 1,040 | 1,001 | 1,039 | 30,100 |
2023/09/14 | 1,015 | 1,028 | 1,008 | 1,020 | 13,900 |
2023/09/13 | 1,006 | 1,015 | 1,006 | 1,015 | 10,000 |
2023/09/12 | 1,007 | 1,011 | 1,004 | 1,007 | 6,500 |
2023/09/11 | 1,005 | 1,021 | 1,003 | 1,003 | 15,000 |
2023/09/08 | 1,010 | 1,014 | 1,004 | 1,005 | 9,600 |
2023/09/07 | 1,015 | 1,025 | 1,010 | 1,015 | 15,100 |
2023/09/06 | 1,022 | 1,026 | 1,018 | 1,020 | 7,800 |
2023/09/05 | 1,024 | 1,026 | 1,015 | 1,022 | 19,100 |
2023/09/04 | 1,015 | 1,026 | 1,015 | 1,024 | 11,500 |
2023/09/01 | 1,020 | 1,020 | 1,012 | 1,013 | 16,900 |
2023/08/31 | 1,034 | 1,037 | 1,020 | 1,022 | 13,300 |
2023/08/30 | 1,036 | 1,053 | 1,031 | 1,037 | 29,100 |
2023/08/29 | 1,020 | 1,034 | 1,020 | 1,034 | 14,700 |
2023/08/28 | 1,023 | 1,024 | 1,012 | 1,020 | 12,100 |
2023/08/25 | 1,009 | 1,025 | 999 | 1,023 | 24,900 |
2023/08/24 | 1,007 | 1,021 | 995 | 1,021 | 36,300 |
2023/08/23 | 983 | 1,007 | 983 | 1,007 | 25,700 |
2023/08/22 | 966 | 982 | 966 | 982 | 13,100 |
2023/08/21 | 944 | 966 | 944 | 960 | 19,200 |
2023/08/18 | 961 | 961 | 938 | 944 | 22,200 |
2023/08/17 | 963 | 964 | 938 | 961 | 17,100 |
2023/08/16 | 960 | 976 | 953 | 965 | 15,900 |
2023/08/15 | 952 | 962 | 945 | 960 | 10,600 |
2023/08/14 | 954 | 954 | 942 | 949 | 11,500 |
2023/08/10 | 931 | 959 | 924 | 954 | 47,900 |
2023/08/09 | 937 | 942 | 919 | 924 | 37,200 |
2023/08/08 | 951 | 959 | 937 | 937 | 24,400 |
2023/08/07 | 935 | 958 | 912 | 951 | 61,500 |
2023/08/04 | 950 | 956 | 936 | 939 | 128,800 |
2023/08/03 | 999 | 999 | 970 | 983 | 60,400 |
2023/08/02 | 1,007 | 1,019 | 980 | 995 | 41,300 |
2023/08/01 | 1,005 | 1,012 | 1,000 | 1,007 | 45,500 |
2023/07/31 | 1,009 | 1,017 | 995 | 1,000 | 22,000 |
2023/07/28 | 995 | 1,004 | 988 | 1,003 | 31,200 |
2023/07/27 | 993 | 1,002 | 990 | 1,000 | 10,700 |
2023/07/26 | 998 | 1,001 | 989 | 999 | 12,500 |
2023/07/25 | 990 | 998 | 987 | 991 | 29,400 |
2023/07/24 | 989 | 999 | 985 | 985 | 21,900 |
2023/07/21 | 989 | 989 | 976 | 981 | 18,500 |
2023/07/20 | 984 | 999 | 984 | 991 | 26,900 |
2023/07/19 | 988 | 998 | 986 | 993 | 24,000 |
2023/07/18 | 977 | 987 | 969 | 984 | 25,300 |
2023/07/14 | 983 | 988 | 967 | 971 | 33,300 |
2023/07/13 | 975 | 988 | 963 | 988 | 43,700 |
2023/07/12 | 995 | 995 | 975 | 977 | 38,500 |
2023/07/11 | 997 | 1,004 | 987 | 990 | 29,400 |
2023/07/10 | 996 | 1,010 | 996 | 997 | 14,300 |
2023/07/07 | 995 | 1,004 | 985 | 994 | 40,600 |
2023/07/06 | 1,011 | 1,011 | 995 | 1,001 | 42,100 |
2023/07/05 | 1,008 | 1,018 | 999 | 1,018 | 29,300 |
2023/07/04 | 1,022 | 1,022 | 1,007 | 1,012 | 27,600 |
2023/07/03 | 1,021 | 1,028 | 1,012 | 1,015 | 16,700 |
2023/06/30 | 1,018 | 1,025 | 1,008 | 1,019 | 19,200 |
2023/06/29 | 1,016 | 1,027 | 1,011 | 1,017 | 16,700 |
2023/06/28 | 1,019 | 1,024 | 1,014 | 1,014 | 19,300 |
2023/06/27 | 1,004 | 1,016 | 993 | 1,015 | 37,700 |
2023/06/26 | 1,010 | 1,018 | 993 | 1,007 | 77,500 |
2023/06/23 | 1,040 | 1,044 | 1,012 | 1,021 | 55,600 |
2023/06/22 | 1,046 | 1,051 | 1,031 | 1,032 | 86,300 |
2023/06/21 | 1,036 | 1,052 | 1,036 | 1,040 | 31,500 |
2023/06/20 | 1,050 | 1,055 | 1,036 | 1,041 | 96,200 |
2023/06/19 | 1,077 | 1,081 | 1,048 | 1,049 | 138,100 |
2023/06/16 | 1,072 | 1,081 | 1,063 | 1,076 | 61,900 |
2023/06/15 | 1,110 | 1,112 | 1,073 | 1,073 | 126,800 |
2023/06/14 | 1,072 | 1,113 | 1,061 | 1,107 | 216,400 |
2023/06/13 | 1,022 | 1,054 | 1,016 | 1,053 | 90,600 |
2023/06/12 | 1,001 | 1,017 | 999 | 1,010 | 37,000 |
2023/06/09 | 991 | 1,003 | 985 | 997 | 29,100 |
2023/06/08 | 996 | 1,000 | 976 | 987 | 67,600 |
2023/06/07 | 1,008 | 1,019 | 992 | 999 | 33,000 |
2023/06/06 | 995 | 1,003 | 989 | 1,003 | 40,900 |