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
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
2023/06/05 1,005 1,018 981 995 90,100
2023/06/02 973 997 973 996 39,300
2023/06/01 980 995 967 978 76,000
2023/05/31 1,005 1,005 983 983 91,200
2023/05/30 1,017 1,020 1,000 1,014 64,300
2023/05/29 1,039 1,042 1,018 1,018 62,000
2023/05/26 1,048 1,050 1,023 1,023 79,200
2023/05/25 1,055 1,056 1,037 1,039 49,100
2023/05/24 1,064 1,070 1,046 1,063 62,300
2023/05/23 1,093 1,097 1,061 1,062 84,100
2023/05/22 1,078 1,092 1,068 1,089 28,600
2023/05/19 1,063 1,080 1,058 1,064 27,400
2023/05/18 1,055 1,078 1,055 1,055 49,300
2023/05/17 1,070 1,076 1,050 1,052 73,100
2023/05/16 1,092 1,092 1,071 1,076 77,700
2023/05/15 1,109 1,110 1,080 1,100 105,300
2023/05/12 1,148 1,150 1,092 1,103 383,900
2023/05/11 1,348 1,348 1,321 1,328 38,000
2023/05/10 1,351 1,357 1,330 1,331 31,000
2023/05/09 1,354 1,370 1,341 1,360 29,000
2023/05/08 1,340 1,354 1,336 1,354 25,100
2023/05/02 1,350 1,367 1,342 1,354 24,900
2023/05/01 1,370 1,373 1,350 1,359 19,900
2023/04/28 1,373 1,384 1,362 1,370 28,300
2023/04/27 1,315 1,372 1,315 1,372 40,200
2023/04/26 1,330 1,337 1,314 1,331 49,900
2023/04/25 1,337 1,352 1,335 1,347 30,100
2023/04/24 1,351 1,360 1,344 1,347 13,800
2023/04/21 1,368 1,373 1,344 1,350 26,100
2023/04/20 1,365 1,385 1,361 1,368 22,900
2023/04/19 1,380 1,381 1,358 1,364 23,900
2023/04/18 1,401 1,417 1,377 1,380 53,800
2023/04/17 1,394 1,407 1,374 1,401 53,500
2023/04/14 1,396 1,396 1,376 1,378 31,300
2023/04/13 1,364 1,394 1,350 1,379 30,100
2023/04/12 1,374 1,377 1,354 1,364 42,400
2023/04/11 1,401 1,404 1,374 1,381 50,400
2023/04/10 1,385 1,396 1,371 1,393 31,300
2023/04/07 1,374 1,385 1,345 1,363 69,100
2023/04/06 1,395 1,417 1,358 1,375 107,800
2023/04/05 1,463 1,495 1,412 1,412 131,200
2023/04/04 1,439 1,514 1,439 1,477 273,100
2023/04/03 1,380 1,459 1,373 1,459 324,900
2023/03/31 1,313 1,322 1,293 1,308 39,900
2023/03/30 1,283 1,300 1,269 1,292 44,900
2023/03/29 1,293 1,294 1,262 1,268 36,200
2023/03/28 1,279 1,279 1,260 1,268 57,900
2023/03/27 1,272 1,279 1,259 1,277 18,600
2023/03/24 1,263 1,263 1,236 1,259 29,600
2023/03/23 1,235 1,265 1,219 1,263 25,700
2023/03/22 1,264 1,274 1,240 1,242 36,800
2023/03/20 1,273 1,277 1,230 1,241 69,600
2023/03/17 1,298 1,310 1,270 1,270 54,300
2023/03/16 1,270 1,285 1,260 1,270 52,700
2023/03/15 1,314 1,323 1,291 1,307 35,200
2023/03/14 1,316 1,316 1,275 1,285 72,300
2023/03/13 1,350 1,360 1,311 1,331 71,000
2023/03/10 1,379 1,388 1,353 1,369 61,100
2023/03/09 1,390 1,412 1,387 1,405 41,200
2023/03/08 1,400 1,402 1,381 1,388 42,500
2023/03/07 1,431 1,452 1,391 1,410 77,900
2023/03/06 1,455 1,464 1,428 1,440 79,800
2023/03/03 1,415 1,439 1,415 1,435 62,500
2023/03/02 1,401 1,425 1,400 1,408 49,700
2023/03/01 1,370 1,405 1,352 1,395 62,700
2023/02/28 1,356 1,373 1,354 1,370 34,700
2023/02/27 1,349 1,362 1,341 1,351 29,000
2023/02/24 1,385 1,388 1,352 1,355 56,700
2023/02/22 1,378 1,385 1,342 1,355 43,300
2023/02/21 1,383 1,401 1,383 1,385 22,300
2023/02/20 1,404 1,420 1,382 1,387 51,900
2023/02/17 1,377 1,404 1,367 1,394 37,400
2023/02/16 1,376 1,390 1,370 1,388 26,800
2023/02/15 1,399 1,407 1,366 1,373 38,100
2023/02/14 1,417 1,435 1,341 1,391 139,700
2023/02/13 1,382 1,406 1,353 1,405 67,300
2023/02/10 1,370 1,412 1,365 1,382 102,100
2023/02/09 1,324 1,358 1,318 1,357 68,700
2023/02/08 1,315 1,337 1,314 1,325 53,100
2023/02/07 1,284 1,324 1,278 1,304 72,500
2023/02/06 1,320 1,342 1,273 1,284 128,400
2023/02/03 1,306 1,320 1,293 1,299 72,900
2023/02/02 1,327 1,327 1,305 1,308 36,900
2023/02/01 1,330 1,345 1,311 1,311 45,100
2023/01/31 1,330 1,344 1,319 1,321 27,500
2023/01/30 1,350 1,350 1,306 1,316 54,500
2023/01/27 1,329 1,354 1,325 1,342 45,300
2023/01/26 1,320 1,333 1,294 1,325 91,700
2023/01/25 1,351 1,356 1,327 1,327 62,300
2023/01/24 1,358 1,371 1,351 1,351 52,500
2023/01/23 1,365 1,378 1,344 1,351 56,100
2023/01/20 1,348 1,378 1,343 1,355 43,400
2023/01/19 1,358 1,368 1,343 1,350 29,000
2023/01/18 1,331 1,377 1,324 1,370 55,800
2023/01/17 1,344 1,365 1,329 1,337 68,500
2023/01/16 1,393 1,395 1,330 1,337 86,200
2023/01/13 1,383 1,428 1,380 1,416 107,800
2023/01/12 1,371 1,398 1,353 1,388 98,000
2023/01/11 1,355 1,388 1,343 1,364 135,700
2023/01/10 1,261 1,392 1,260 1,373 273,500
2023/01/06 1,260 1,274 1,243 1,254 68,100
2023/01/05 1,285 1,303 1,262 1,265 72,300
2023/01/04 1,303 1,314 1,280 1,282 77,300

このページの先頭へ