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

高砂鐵工(5458)の株価時系列情報

高砂鐵工(5458)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
1990/12/28 419 419 419 419 1,000
1990/12/26 428 428 428 428 1,000
1990/12/25 430 430 428 428 4,000
1990/12/21 431 431 431 431 1,000
1990/12/20 440 450 435 435 34,000
1990/12/19 450 450 435 435 5,000
1990/12/18 448 448 448 448 6,000
1990/12/14 478 478 478 478 6,000
1990/12/13 485 485 484 484 12,000
1990/12/12 461 470 461 466 20,000
1990/12/11 450 460 449 460 10,000
1990/12/10 450 450 450 450 26,000
1990/12/07 435 435 435 435 6,000
1990/12/06 430 430 427 430 12,000
1990/11/29 480 480 480 480 1,000
1990/11/26 490 490 480 480 5,000
1990/11/22 485 490 485 490 9,000
1990/11/20 500 500 500 500 1,000
1990/11/19 510 510 500 500 5,000
1990/11/16 500 500 500 500 5,000
1990/11/06 560 560 540 540 5,000
1990/11/05 555 555 555 555 1,000
1990/11/02 554 554 553 553 5,000
1990/11/01 562 562 558 558 4,000
1990/10/31 570 570 561 561 3,000
1990/10/30 554 560 554 555 15,000
1990/10/29 574 574 574 574 7,000
1990/10/26 576 576 569 569 12,000
1990/10/25 569 570 569 569 5,000
1990/10/24 579 579 579 579 1,000
1990/10/23 581 581 580 580 6,000
1990/10/22 584 584 580 580 3,000
1990/10/19 579 580 579 580 9,000
1990/10/18 579 579 579 579 8,000
1990/10/12 574 574 574 574 2,000
1990/10/11 580 580 580 580 3,000
1990/10/09 580 580 580 580 2,000
1990/10/08 550 580 550 580 5,000
1990/10/05 520 550 520 550 17,000
1990/10/04 521 530 520 530 9,000
1990/10/03 501 501 500 500 3,000
1990/10/02 480 500 480 500 15,000
1990/09/26 561 561 550 550 4,000
1990/09/21 590 590 579 579 3,000
1990/09/20 600 600 600 600 3,000
1990/09/19 610 610 600 600 6,000
1990/09/17 631 631 630 630 4,000
1990/09/14 631 631 630 630 2,000
1990/09/13 621 621 621 621 4,000
1990/09/12 610 610 610 610 1,000
1990/09/11 620 622 620 620 12,000
1990/09/10 612 612 610 612 9,000
1990/09/07 612 612 612 612 7,000
1990/09/05 650 650 642 642 6,000
1990/09/04 650 650 650 650 9,000
1990/09/03 651 651 651 651 2,000
1990/08/31 640 656 640 642 10,000
1990/08/30 641 641 640 640 4,000
1990/08/29 666 666 640 640 23,000
1990/08/28 651 660 650 656 9,000
1990/08/27 650 650 650 650 4,000
1990/08/22 709 709 695 695 7,000
1990/08/21 730 730 730 730 3,000
1990/08/17 729 729 715 715 5,000
1990/08/16 740 740 730 730 13,000
1990/08/15 690 735 690 735 29,000
1990/08/14 720 720 720 720 1,000
1990/08/10 735 735 730 730 5,000
1990/08/09 740 740 735 735 7,000
1990/08/08 739 740 730 730 5,000
1990/08/07 740 740 740 740 10,000
1990/08/03 830 840 830 840 6,000
1990/08/02 855 855 840 840 45,000
1990/08/01 850 855 850 855 8,000
1990/07/31 850 860 850 850 25,000
1990/07/30 861 861 850 859 13,000
1990/07/27 869 879 849 860 15,000
1990/07/26 860 879 844 879 20,000
1990/07/25 870 870 860 860 6,000
1990/07/24 870 880 870 870 39,000
1990/07/20 900 936 894 915 246,000
1990/07/19 880 905 875 900 213,000
1990/07/18 865 883 865 880 89,000
1990/07/17 865 865 865 865 11,000
1990/07/16 850 861 850 860 63,000
1990/07/13 851 851 850 850 26,000
1990/07/12 850 851 850 850 53,000
1990/07/11 850 850 845 850 68,000
1990/07/10 860 865 850 850 44,000
1990/07/09 880 884 870 870 65,000
1990/07/06 832 884 825 860 226,000
1990/07/05 815 840 815 832 105,000
1990/07/04 759 805 759 800 82,000
1990/07/03 748 760 730 760 23,000
1990/06/29 749 750 749 750 16,000
1990/06/28 741 750 741 750 13,000
1990/06/27 740 750 740 740 16,000
1990/06/26 740 740 740 740 8,000
1990/06/25 770 770 750 750 15,000
1990/06/22 766 775 760 775 22,000
1990/06/21 769 775 767 775 32,000
1990/06/20 759 765 755 760 28,000
1990/06/19 770 770 750 760 23,000
1990/06/18 732 750 732 750 29,000
1990/06/15 730 731 730 731 9,000
1990/06/14 730 735 730 735 5,000
1990/06/13 722 726 722 725 17,000
1990/06/12 730 730 725 727 22,000
1990/06/11 735 735 725 725 42,000
1990/06/08 734 734 721 734 19,000
1990/06/07 715 733 715 720 12,000
1990/06/06 731 736 720 725 14,000
1990/06/05 741 741 730 730 11,000
1990/06/04 731 735 730 731 18,000
1990/06/01 738 739 731 731 14,000
1990/05/30 738 750 738 738 9,000
1990/05/29 740 755 730 755 5,000
1990/05/28 730 768 730 755 23,000
1990/05/25 760 760 760 760 1,000
1990/05/24 750 760 750 759 7,000
1990/05/23 736 750 736 740 6,000
1990/05/22 740 740 731 735 7,000
1990/05/21 750 750 740 740 6,000
1990/05/18 770 770 730 730 17,000
1990/05/17 770 770 766 770 15,000
1990/05/16 760 770 760 770 21,000
1990/05/15 769 770 760 760 18,000
1990/05/14 759 770 759 770 9,000
1990/05/11 730 740 730 735 15,000
1990/05/10 735 740 735 740 19,000
1990/05/09 701 710 700 705 18,000
1990/05/08 700 700 695 695 22,000
1990/05/07 680 680 671 671 2,000
1990/05/02 681 681 680 680 6,000
1990/05/01 661 661 660 660 3,000
1990/04/27 656 660 656 660 5,000
1990/04/26 652 652 652 652 2,000
1990/04/25 652 655 652 652 9,000
1990/04/24 680 680 651 651 5,000
1990/04/23 700 700 700 700 1,000
1990/04/20 687 700 685 695 9,000
1990/04/19 658 688 650 688 14,000
1990/04/18 668 668 668 668 1,000
1990/04/17 650 659 650 650 12,000
1990/04/16 688 688 688 688 1,000
1990/04/13 688 688 688 688 1,000
1990/04/12 700 700 700 700 8,000
1990/04/11 651 662 650 661 14,000
1990/04/10 621 640 620 640 25,000
1990/04/06 545 561 525 560 33,000
1990/04/03 650 650 625 625 16,000
1990/04/02 720 720 680 680 14,000
1990/03/30 739 740 720 720 6,000
1990/03/29 773 773 740 740 13,000
1990/03/28 770 780 770 775 11,000
1990/03/26 706 710 706 710 8,000
1990/03/23 700 701 700 701 43,000
1990/03/19 851 854 839 840 42,000
1990/03/16 850 850 845 845 14,000
1990/03/15 850 850 840 840 22,000
1990/03/14 855 860 850 854 42,000
1990/03/13 879 879 850 862 20,000
1990/03/12 888 898 881 881 49,000
1990/03/09 887 895 876 880 39,000
1990/03/08 860 890 850 890 32,000
1990/03/07 855 860 840 840 76,000
1990/03/06 842 860 842 842 9,000
1990/03/05 841 850 840 840 27,000
1990/03/02 870 870 840 840 12,000
1990/03/01 881 890 860 860 30,000
1990/02/28 825 880 825 880 21,000
1990/02/27 831 836 803 820 44,000
1990/02/26 847 847 800 801 36,000
1990/02/23 876 878 850 850 38,000
1990/02/22 883 890 880 880 61,000
1990/02/21 899 899 881 881 25,000
1990/02/20 901 909 900 900 29,000
1990/02/19 910 910 910 910 17,000
1990/02/16 905 910 900 900 34,000
1990/02/15 908 915 903 903 47,000
1990/02/14 932 932 907 908 54,000
1990/02/13 943 943 929 929 91,000
1990/02/09 920 935 916 934 161,000
1990/02/08 920 930 910 915 133,000
1990/02/07 920 939 910 916 181,000
1990/02/06 880 901 875 900 77,000
1990/02/05 860 871 860 870 28,000
1990/02/02 850 855 841 850 22,000
1990/02/01 835 850 835 840 36,000
1990/01/31 850 850 840 840 35,000
1990/01/30 847 860 846 860 7,000
1990/01/29 841 845 841 845 9,000
1990/01/26 839 841 835 840 24,000
1990/01/25 850 850 836 836 16,000
1990/01/24 849 850 840 845 17,000
1990/01/23 860 860 860 860 11,000
1990/01/22 860 860 860 860 6,000
1990/01/19 865 870 841 850 19,000
1990/01/18 879 881 865 865 26,000
1990/01/17 835 884 835 880 40,000
1990/01/16 890 890 855 855 52,000
1990/01/12 885 900 880 881 62,000
1990/01/11 868 880 868 880 30,000
1990/01/10 864 867 861 867 13,000
1990/01/09 861 880 860 861 41,000
1990/01/08 870 875 860 860 38,000
1990/01/05 862 876 860 861 25,000
1990/01/04 852 852 852 852 7,000

このページの先頭へ