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

高砂熱学工業(1969)の株価時系列情報

高砂熱学工業(1969)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 1,575 1,577 1,551 1,565 141,400
2020/12/29 1,562 1,585 1,562 1,584 239,100
2020/12/28 1,549 1,556 1,532 1,555 240,900
2020/12/25 1,520 1,540 1,520 1,540 100,800
2020/12/24 1,534 1,534 1,510 1,513 134,100
2020/12/23 1,510 1,510 1,484 1,504 82,900
2020/12/22 1,520 1,520 1,487 1,490 129,300
2020/12/21 1,520 1,540 1,505 1,520 131,300
2020/12/18 1,505 1,517 1,496 1,517 286,000
2020/12/17 1,491 1,495 1,455 1,475 208,600
2020/12/16 1,510 1,513 1,493 1,498 96,900
2020/12/15 1,492 1,504 1,485 1,487 99,400
2020/12/14 1,492 1,520 1,491 1,501 155,600
2020/12/11 1,468 1,479 1,456 1,479 88,300
2020/12/10 1,476 1,492 1,472 1,482 147,200
2020/12/09 1,445 1,474 1,441 1,472 133,600
2020/12/08 1,437 1,444 1,430 1,438 96,500
2020/12/07 1,465 1,468 1,439 1,440 80,700
2020/12/04 1,448 1,465 1,440 1,465 131,000
2020/12/03 1,430 1,450 1,427 1,449 123,500
2020/12/02 1,433 1,452 1,432 1,446 209,000
2020/12/01 1,451 1,461 1,432 1,451 193,000
2020/11/30 1,490 1,490 1,430 1,433 323,200
2020/11/27 1,454 1,497 1,453 1,497 417,500
2020/11/26 1,466 1,467 1,435 1,443 143,800
2020/11/25 1,504 1,507 1,465 1,466 174,900
2020/11/24 1,520 1,520 1,488 1,492 173,800
2020/11/20 1,469 1,486 1,468 1,481 88,500
2020/11/19 1,465 1,480 1,453 1,477 101,300
2020/11/18 1,494 1,494 1,456 1,468 134,000
2020/11/17 1,490 1,498 1,469 1,490 165,600
2020/11/16 1,508 1,519 1,486 1,504 155,400
2020/11/13 1,511 1,511 1,480 1,497 117,300
2020/11/12 1,518 1,531 1,505 1,519 94,000
2020/11/11 1,555 1,570 1,518 1,527 199,800
2020/11/10 1,512 1,524 1,493 1,522 209,000
2020/11/09 1,484 1,491 1,464 1,485 168,700
2020/11/06 1,460 1,479 1,453 1,474 110,600
2020/11/05 1,438 1,458 1,422 1,450 189,700
2020/11/04 1,449 1,450 1,430 1,437 96,000
2020/11/02 1,395 1,429 1,390 1,425 142,600
2020/10/30 1,397 1,400 1,375 1,382 190,000
2020/10/29 1,398 1,402 1,383 1,392 368,700
2020/10/28 1,399 1,405 1,381 1,404 133,700
2020/10/27 1,422 1,422 1,403 1,415 174,600
2020/10/26 1,437 1,444 1,430 1,437 104,200
2020/10/23 1,441 1,450 1,433 1,443 76,300
2020/10/22 1,434 1,441 1,423 1,435 71,600
2020/10/21 1,433 1,449 1,428 1,447 188,400
2020/10/20 1,473 1,477 1,437 1,443 164,400
2020/10/19 1,459 1,471 1,453 1,466 163,900
2020/10/16 1,475 1,478 1,461 1,464 106,200
2020/10/15 1,487 1,496 1,477 1,487 115,600
2020/10/14 1,494 1,500 1,483 1,498 113,000
2020/10/13 1,506 1,516 1,494 1,512 103,100
2020/10/12 1,526 1,526 1,501 1,513 89,600
2020/10/09 1,528 1,535 1,511 1,529 121,600
2020/10/08 1,529 1,541 1,515 1,528 138,500
2020/10/07 1,535 1,537 1,520 1,520 136,300
2020/10/06 1,532 1,539 1,526 1,531 92,500
2020/10/05 1,509 1,531 1,499 1,520 97,800
2020/10/02 1,524 1,526 1,481 1,485 104,400
2020/09/30 1,537 1,542 1,509 1,509 158,800
2020/09/29 1,551 1,551 1,518 1,533 115,000
2020/09/28 1,547 1,576 1,544 1,572 214,500
2020/09/25 1,535 1,548 1,527 1,532 162,000
2020/09/24 1,511 1,531 1,511 1,520 137,400
2020/09/23 1,520 1,528 1,504 1,524 165,300
2020/09/18 1,530 1,548 1,529 1,538 283,900
2020/09/17 1,534 1,550 1,528 1,537 171,400
2020/09/16 1,546 1,552 1,530 1,530 143,600
2020/09/15 1,550 1,556 1,537 1,555 139,300
2020/09/14 1,532 1,563 1,532 1,550 121,900
2020/09/11 1,506 1,533 1,505 1,517 220,600
2020/09/10 1,509 1,526 1,507 1,523 140,400
2020/09/09 1,493 1,521 1,485 1,512 171,900
2020/09/08 1,508 1,517 1,502 1,513 161,000
2020/09/07 1,489 1,504 1,483 1,496 107,700
2020/09/04 1,468 1,489 1,463 1,489 97,600
2020/09/03 1,500 1,505 1,481 1,485 113,400
2020/09/02 1,469 1,483 1,464 1,476 131,900
2020/09/01 1,443 1,468 1,434 1,460 94,100
2020/08/31 1,490 1,491 1,450 1,452 185,300
2020/08/28 1,472 1,490 1,442 1,462 196,600
2020/08/27 1,485 1,485 1,462 1,467 54,400
2020/08/26 1,486 1,488 1,467 1,486 85,800
2020/08/25 1,474 1,497 1,470 1,485 148,400
2020/08/24 1,460 1,460 1,445 1,456 70,900
2020/08/21 1,447 1,464 1,445 1,449 66,100
2020/08/20 1,456 1,458 1,435 1,438 105,300
2020/08/19 1,465 1,465 1,441 1,456 136,900
2020/08/18 1,443 1,458 1,436 1,445 120,500
2020/08/17 1,463 1,474 1,443 1,443 112,800
2020/08/14 1,451 1,464 1,443 1,463 141,300
2020/08/13 1,451 1,469 1,450 1,458 211,400
2020/08/12 1,424 1,454 1,416 1,442 367,400
2020/08/11 1,394 1,442 1,394 1,425 355,100
2020/08/07 1,404 1,429 1,370 1,373 339,200
2020/08/06 1,409 1,430 1,405 1,426 131,700
2020/08/05 1,427 1,430 1,405 1,413 103,300
2020/08/04 1,413 1,444 1,408 1,435 134,500
2020/08/03 1,421 1,430 1,399 1,406 115,600
2020/07/31 1,443 1,445 1,393 1,399 190,100
2020/07/30 1,475 1,476 1,446 1,461 237,400
2020/07/29 1,501 1,508 1,466 1,481 190,100
2020/07/28 1,511 1,524 1,508 1,513 131,100
2020/07/27 1,508 1,528 1,502 1,525 129,600
2020/07/22 1,531 1,549 1,517 1,521 122,500
2020/07/21 1,548 1,548 1,520 1,539 122,200
2020/07/20 1,570 1,574 1,526 1,546 189,500
2020/07/17 1,538 1,541 1,515 1,536 119,700
2020/07/16 1,554 1,561 1,533 1,540 125,500
2020/07/15 1,540 1,548 1,521 1,544 231,200
2020/07/14 1,534 1,544 1,502 1,532 361,400
2020/07/13 1,555 1,558 1,535 1,557 103,300
2020/07/10 1,552 1,559 1,519 1,525 234,500
2020/07/09 1,551 1,555 1,516 1,540 193,400
2020/07/08 1,580 1,610 1,564 1,564 182,000
2020/07/07 1,612 1,612 1,572 1,589 175,300
2020/07/06 1,597 1,627 1,597 1,623 172,900
2020/07/03 1,560 1,595 1,560 1,580 140,900
2020/07/02 1,572 1,585 1,564 1,568 129,100
2020/07/01 1,581 1,629 1,563 1,574 214,500
2020/06/30 1,545 1,602 1,542 1,582 190,300
2020/06/29 1,570 1,589 1,550 1,559 277,700
2020/06/26 1,607 1,610 1,568 1,610 280,700
2020/06/25 1,610 1,622 1,583 1,593 269,700
2020/06/24 1,677 1,683 1,624 1,641 214,000
2020/06/23 1,689 1,715 1,679 1,700 176,500
2020/06/22 1,690 1,702 1,679 1,685 187,900
2020/06/19 1,685 1,741 1,677 1,719 367,800
2020/06/18 1,700 1,712 1,680 1,697 349,100
2020/06/17 1,754 1,776 1,741 1,746 177,900
2020/06/16 1,767 1,787 1,725 1,774 280,300
2020/06/15 1,861 1,869 1,730 1,730 284,200
2020/06/12 1,835 1,852 1,789 1,843 276,300
2020/06/11 1,815 1,839 1,807 1,837 122,100
2020/06/10 1,825 1,825 1,806 1,815 94,800
2020/06/09 1,850 1,850 1,810 1,828 111,700
2020/06/08 1,850 1,850 1,827 1,845 75,000
2020/06/05 1,852 1,857 1,826 1,831 108,700
2020/06/04 1,849 1,849 1,830 1,842 95,000
2020/06/03 1,850 1,851 1,823 1,838 98,800
2020/06/02 1,813 1,836 1,799 1,826 105,000
2020/06/01 1,820 1,822 1,775 1,799 90,900
2020/05/29 1,791 1,850 1,781 1,830 274,100
2020/05/28 1,800 1,817 1,786 1,811 188,400
2020/05/27 1,741 1,792 1,723 1,789 187,400
2020/05/26 1,705 1,747 1,700 1,730 159,600
2020/05/25 1,700 1,700 1,674 1,693 62,400
2020/05/22 1,708 1,710 1,668 1,670 77,200
2020/05/21 1,720 1,720 1,702 1,712 30,500
2020/05/20 1,702 1,724 1,691 1,716 95,200
2020/05/19 1,726 1,726 1,692 1,702 90,800
2020/05/18 1,693 1,693 1,655 1,678 65,300
2020/05/15 1,675 1,688 1,644 1,658 98,200
2020/05/14 1,690 1,698 1,669 1,669 70,700
2020/05/13 1,655 1,694 1,651 1,684 115,000
2020/05/12 1,712 1,712 1,679 1,682 81,600
2020/05/11 1,720 1,720 1,697 1,714 90,300
2020/05/08 1,692 1,704 1,674 1,701 122,300
2020/05/07 1,664 1,696 1,659 1,677 196,000
2020/05/01 1,714 1,720 1,698 1,704 145,000
2020/04/30 1,740 1,750 1,709 1,710 104,200
2020/04/28 1,664 1,715 1,652 1,708 155,700
2020/04/27 1,675 1,684 1,646 1,661 178,300
2020/04/24 1,690 1,690 1,640 1,641 292,900
2020/04/23 1,627 1,661 1,627 1,659 161,700
2020/04/22 1,617 1,645 1,603 1,627 150,000
2020/04/21 1,588 1,625 1,576 1,625 172,600
2020/04/20 1,668 1,674 1,603 1,613 312,100
2020/04/17 1,705 1,715 1,666 1,671 167,400
2020/04/16 1,637 1,703 1,637 1,699 157,400
2020/04/15 1,703 1,715 1,643 1,655 258,200
2020/04/14 1,742 1,746 1,706 1,715 196,800
2020/04/13 1,735 1,740 1,703 1,734 172,300
2020/04/10 1,705 1,757 1,680 1,757 221,800
2020/04/09 1,671 1,696 1,656 1,689 141,700
2020/04/08 1,661 1,705 1,645 1,687 189,400
2020/04/07 1,662 1,698 1,622 1,652 158,100
2020/04/06 1,565 1,643 1,556 1,629 167,200
2020/04/03 1,580 1,622 1,537 1,554 211,400
2020/04/02 1,579 1,597 1,553 1,566 178,300
2020/04/01 1,645 1,653 1,572 1,597 216,000
2020/03/31 1,712 1,744 1,643 1,661 204,400
2020/03/30 1,690 1,717 1,610 1,711 200,000
2020/03/27 1,678 1,750 1,674 1,750 395,800
2020/03/26 1,608 1,694 1,580 1,668 362,700
2020/03/25 1,624 1,652 1,581 1,605 664,600
2020/03/24 1,602 1,624 1,546 1,579 237,700
2020/03/23 1,551 1,604 1,506 1,588 344,600
2020/03/19 1,542 1,607 1,503 1,564 300,200
2020/03/18 1,540 1,589 1,519 1,522 316,600
2020/03/17 1,412 1,550 1,400 1,538 390,100
2020/03/16 1,481 1,505 1,434 1,438 278,500
2020/03/13 1,538 1,548 1,403 1,488 519,800
2020/03/12 1,558 1,568 1,496 1,515 316,200
2020/03/11 1,587 1,610 1,573 1,574 411,400
2020/03/10 1,567 1,603 1,500 1,598 503,400
2020/03/09 1,598 1,610 1,562 1,577 273,000
2020/03/06 1,676 1,681 1,625 1,638 257,100
2020/03/05 1,722 1,730 1,694 1,700 260,700
2020/03/04 1,674 1,712 1,665 1,693 273,500
2020/03/03 1,714 1,716 1,689 1,689 463,200
2020/03/02 1,642 1,726 1,636 1,699 255,100
2020/02/28 1,684 1,701 1,655 1,668 434,400
2020/02/27 1,753 1,766 1,710 1,724 548,900
2020/02/26 1,764 1,789 1,753 1,774 349,700
2020/02/25 1,784 1,814 1,780 1,789 334,100
2020/02/21 1,855 1,876 1,849 1,860 238,700
2020/02/20 1,855 1,872 1,854 1,860 259,800
2020/02/19 1,850 1,867 1,849 1,852 147,800
2020/02/18 1,856 1,856 1,834 1,845 199,900
2020/02/17 1,876 1,876 1,845 1,861 208,100
2020/02/14 1,871 1,891 1,852 1,887 226,100
2020/02/13 1,861 1,887 1,849 1,870 236,100
2020/02/12 1,850 1,872 1,812 1,852 331,300
2020/02/10 1,900 1,954 1,827 1,855 575,800
2020/02/07 1,973 1,973 1,945 1,971 115,800
2020/02/06 1,949 1,976 1,941 1,969 215,000
2020/02/05 1,943 1,949 1,925 1,936 131,700
2020/02/04 1,900 1,929 1,900 1,929 113,500
2020/02/03 1,890 1,915 1,883 1,903 100,000
2020/01/31 1,900 1,929 1,900 1,918 159,100
2020/01/30 1,907 1,914 1,897 1,904 214,100
2020/01/29 1,915 1,933 1,910 1,926 93,300
2020/01/28 1,900 1,923 1,886 1,920 153,000
2020/01/27 1,929 1,933 1,907 1,918 179,400
2020/01/24 1,942 1,963 1,936 1,953 95,800
2020/01/23 1,960 1,960 1,934 1,946 87,400
2020/01/22 1,927 1,970 1,926 1,965 172,700
2020/01/21 1,924 1,945 1,923 1,928 93,500
2020/01/20 1,902 1,932 1,902 1,926 74,100
2020/01/17 1,905 1,911 1,900 1,904 63,600
2020/01/16 1,900 1,904 1,892 1,902 148,200
2020/01/15 1,917 1,926 1,900 1,909 144,800
2020/01/14 1,936 1,936 1,907 1,916 145,800
2020/01/10 1,952 1,959 1,925 1,930 70,700
2020/01/09 1,949 1,951 1,939 1,948 97,900
2020/01/08 1,928 1,933 1,898 1,921 168,200
2020/01/07 1,927 1,952 1,927 1,945 90,700
2020/01/06 1,920 1,929 1,901 1,920 98,900

このページの先頭へ