日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 753 760 745 758 24,800
2020/12/29 759 779 755 755 30,700
2020/12/28 775 787 751 759 66,900
2020/12/25 776 781 766 779 19,200
2020/12/24 778 796 775 776 25,700
2020/12/23 774 776 767 775 16,900
2020/12/22 790 793 752 768 76,700
2020/12/21 805 819 783 800 55,100
2020/12/18 765 814 758 805 109,200
2020/12/17 812 817 752 765 157,400
2020/12/16 833 842 785 797 153,800
2020/12/15 871 871 804 842 271,000
2020/12/14 756 894 736 866 796,600
2020/12/11 705 795 699 760 350,800
2020/12/10 673 695 673 695 40,300
2020/12/09 668 673 666 671 9,800
2020/12/08 670 678 665 669 43,300
2020/12/07 682 682 669 669 21,500
2020/12/04 683 683 676 680 13,300
2020/12/03 686 692 683 683 16,400
2020/12/02 683 690 681 690 10,900
2020/12/01 677 682 676 681 20,700
2020/11/30 695 695 683 684 9,300
2020/11/27 698 698 688 689 15,200
2020/11/26 698 701 692 698 16,900
2020/11/25 711 711 698 700 18,200
2020/11/24 700 712 696 703 19,700
2020/11/20 693 696 689 696 12,400
2020/11/19 682 690 676 690 7,300
2020/11/18 652 682 652 682 29,300
2020/11/17 665 665 645 653 41,900
2020/11/16 665 673 660 661 63,100
2020/11/13 677 677 661 665 31,600
2020/11/12 689 689 672 682 33,500
2020/11/11 690 692 684 684 15,500
2020/11/10 701 701 675 685 53,800
2020/11/09 704 707 689 694 31,200
2020/11/06 708 708 698 705 23,600
2020/11/05 696 718 692 715 33,600
2020/11/04 695 700 687 692 26,000
2020/11/02 681 704 672 692 42,900
2020/10/30 705 705 669 681 93,200
2020/10/29 711 725 711 719 15,300
2020/10/28 732 736 725 726 11,600
2020/10/27 734 736 725 736 12,000
2020/10/26 733 737 725 734 7,500
2020/10/23 741 746 729 735 14,900
2020/10/22 755 763 732 738 30,300
2020/10/21 742 767 740 767 34,400
2020/10/20 734 748 732 738 14,200
2020/10/19 740 747 728 734 22,900
2020/10/16 735 737 712 725 23,800
2020/10/15 750 752 734 741 15,700
2020/10/14 765 766 746 755 16,900
2020/10/13 775 776 749 765 76,500
2020/10/12 738 771 738 769 46,700
2020/10/09 724 738 720 738 18,100
2020/10/08 716 727 712 722 22,200
2020/10/07 707 715 704 714 16,400
2020/10/06 701 709 700 707 10,400
2020/10/05 690 703 690 695 18,700
2020/10/02 702 702 688 689 21,600
2020/09/30 714 715 699 701 19,800
2020/09/29 700 717 696 709 21,400
2020/09/28 696 700 690 694 26,800
2020/09/25 705 705 689 692 29,100
2020/09/24 712 718 691 695 39,500
2020/09/23 708 713 706 713 9,900
2020/09/18 710 712 706 712 13,900
2020/09/17 716 716 710 710 10,700
2020/09/16 714 719 711 719 12,900
2020/09/15 713 715 711 712 7,100
2020/09/14 715 720 712 713 13,000
2020/09/11 718 722 703 712 32,200
2020/09/10 727 728 718 719 9,000
2020/09/09 715 725 714 721 11,400
2020/09/08 716 729 708 729 24,900
2020/09/07 731 731 708 719 19,700
2020/09/04 716 734 716 731 16,500
2020/09/03 739 739 727 730 12,600
2020/09/02 733 733 720 730 11,500
2020/09/01 727 733 716 733 13,900
2020/08/31 714 730 711 727 20,700
2020/08/28 727 733 695 700 48,600
2020/08/27 750 751 727 727 44,000
2020/08/26 778 778 750 754 21,000
2020/08/25 780 787 770 775 25,500
2020/08/24 780 782 767 778 23,400
2020/08/21 756 777 756 777 27,700
2020/08/20 770 788 750 752 90,100
2020/08/19 705 741 704 740 72,700
2020/08/18 709 709 696 703 15,300
2020/08/17 712 719 705 707 9,400
2020/08/14 710 713 704 709 7,500
2020/08/13 715 715 700 706 21,100
2020/08/12 709 718 697 710 33,800
2020/08/11 728 730 704 714 30,900
2020/08/07 730 734 701 730 107,200
2020/08/06 647 670 647 653 32,400
2020/08/05 643 658 642 657 18,000
2020/08/04 635 652 635 651 28,500
2020/08/03 646 655 633 646 22,800
2020/07/31 664 665 645 650 42,400
2020/07/30 665 669 659 660 21,300
2020/07/29 675 675 666 667 26,900
2020/07/28 674 680 671 671 11,800
2020/07/27 672 680 669 680 21,100
2020/07/22 684 689 675 681 29,500
2020/07/21 683 689 683 689 9,100
2020/07/20 689 695 682 690 19,900
2020/07/17 699 700 689 689 15,300
2020/07/16 701 708 695 703 10,600
2020/07/15 698 708 696 703 11,200
2020/07/14 693 701 687 691 16,900
2020/07/13 695 707 693 694 20,100
2020/07/10 703 708 692 692 25,200
2020/07/09 740 740 710 710 20,200
2020/07/08 711 738 711 728 17,500
2020/07/07 703 722 699 716 22,500
2020/07/06 685 711 685 705 15,400
2020/07/03 683 691 669 691 40,500
2020/07/02 700 700 672 673 44,200
2020/07/01 719 726 697 700 50,700
2020/06/30 726 739 718 720 23,300
2020/06/29 738 746 720 725 22,800
2020/06/26 764 764 734 738 44,100
2020/06/25 761 767 745 750 46,400
2020/06/24 778 782 764 775 37,800
2020/06/23 789 797 773 778 21,700
2020/06/22 788 795 782 782 21,800
2020/06/19 794 795 779 789 26,800
2020/06/18 798 800 769 786 50,400
2020/06/17 758 794 758 794 30,800
2020/06/16 760 782 754 754 37,000
2020/06/15 771 789 734 738 60,300
2020/06/12 767 787 755 777 72,200
2020/06/11 850 850 804 809 67,000
2020/06/10 828 851 828 847 19,900
2020/06/09 855 865 837 842 36,900
2020/06/08 835 865 835 858 52,200
2020/06/05 822 832 819 832 60,200
2020/06/04 853 863 821 825 59,200
2020/06/03 887 890 851 851 71,500
2020/06/02 883 894 870 879 51,100
2020/06/01 890 896 871 878 106,200
2020/05/29 910 968 891 893 489,800
2020/05/28 851 864 822 824 93,500
2020/05/27 820 845 808 845 67,700
2020/05/26 830 835 806 817 61,300
2020/05/25 828 828 801 818 69,300
2020/05/22 797 808 788 800 47,700
2020/05/21 796 819 783 798 94,100
2020/05/20 725 800 716 784 108,900
2020/05/19 725 730 715 721 34,700
2020/05/18 698 720 684 715 26,300
2020/05/15 703 710 684 703 25,500
2020/05/14 737 738 694 703 37,400
2020/05/13 728 744 717 739 33,700
2020/05/12 743 753 714 743 54,600
2020/05/11 714 758 713 747 63,600
2020/05/08 708 716 692 713 36,500
2020/05/07 697 716 695 708 22,700
2020/05/01 709 719 686 697 42,700
2020/04/30 733 744 708 724 52,000
2020/04/28 719 729 708 723 20,600
2020/04/27 710 721 705 719 18,300
2020/04/24 707 715 693 699 23,500
2020/04/23 683 707 682 707 17,000
2020/04/22 664 683 644 673 49,000
2020/04/21 723 730 677 688 65,300
2020/04/20 713 753 707 741 53,000
2020/04/17 722 735 706 713 28,900
2020/04/16 697 720 694 717 24,700
2020/04/15 733 733 703 707 55,200
2020/04/14 699 745 697 725 63,500
2020/04/13 687 720 681 683 45,400
2020/04/10 676 690 662 684 29,900
2020/04/09 666 690 662 666 26,800
2020/04/08 663 682 636 671 42,600
2020/04/07 649 669 631 645 60,200
2020/04/06 565 619 556 619 44,700
2020/04/03 596 602 558 562 67,100
2020/04/02 601 620 592 597 22,700
2020/04/01 637 653 607 607 35,200
2020/03/31 651 666 640 647 35,400
2020/03/30 632 663 631 641 32,200
2020/03/27 660 672 632 651 51,100
2020/03/26 658 676 637 641 59,100
2020/03/25 665 677 638 677 112,400
2020/03/24 590 642 581 632 121,100
2020/03/23 585 597 556 580 67,100
2020/03/19 615 623 563 581 72,900
2020/03/18 635 650 585 603 132,000
2020/03/17 554 631 538 631 164,800
2020/03/16 601 617 573 574 108,600
2020/03/13 550 596 531 571 239,400
2020/03/12 641 675 614 629 167,200
2020/03/11 700 722 670 674 105,400
2020/03/10 650 725 610 703 203,700
2020/03/09 733 737 645 658 192,700
2020/03/06 771 788 752 763 86,700
2020/03/05 809 816 777 780 82,300
2020/03/04 757 810 757 794 97,300
2020/03/03 831 841 754 770 226,800
2020/03/02 702 813 702 801 256,000
2020/02/28 715 747 696 707 206,500
2020/02/27 784 796 744 760 137,400
2020/02/26 793 809 759 781 181,800
2020/02/25 801 832 797 804 168,600
2020/02/21 847 887 846 865 70,300
2020/02/20 884 884 853 859 93,200
2020/02/19 834 889 834 884 140,200
2020/02/18 852 853 821 828 88,100
2020/02/17 847 858 827 857 188,800
2020/02/14 896 896 860 860 119,100
2020/02/13 883 906 867 895 218,200
2020/02/12 902 909 868 883 284,500
2020/02/10 903 929 894 909 342,800
2020/02/07 958 998 879 908 1,127,400
2020/02/06 1,140 1,168 1,122 1,153 287,500
2020/02/05 1,111 1,140 1,080 1,120 282,700
2020/02/04 1,103 1,148 1,097 1,110 220,300
2020/02/03 1,010 1,098 996 1,080 206,500
2020/01/31 1,049 1,091 1,041 1,070 195,600
2020/01/30 1,101 1,111 994 1,040 551,100
2020/01/29 1,134 1,142 1,106 1,115 178,600
2020/01/28 1,146 1,168 1,109 1,123 342,700
2020/01/27 1,192 1,238 1,159 1,171 393,500
2020/01/24 1,360 1,373 1,265 1,268 389,300
2020/01/23 1,315 1,378 1,315 1,360 275,700
2020/01/22 1,337 1,379 1,323 1,341 177,900
2020/01/21 1,329 1,369 1,312 1,339 234,300
2020/01/20 1,394 1,394 1,320 1,322 400,100
2020/01/17 1,361 1,412 1,314 1,406 601,400
2020/01/16 1,380 1,457 1,331 1,391 1,324,000
2020/01/15 1,182 1,360 1,180 1,350 662,000
2020/01/14 1,188 1,198 1,160 1,180 175,300
2020/01/10 1,192 1,201 1,148 1,158 217,300
2020/01/09 1,226 1,230 1,198 1,202 202,900
2020/01/08 1,239 1,243 1,165 1,180 347,200
2020/01/07 1,214 1,274 1,212 1,254 274,900
2020/01/06 1,250 1,300 1,200 1,210 427,100

このページの先頭へ