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
2013/12/30 90 90 88 90 66,000
2013/12/27 88 89 87 89 72,000
2013/12/26 85 88 85 88 54,000
2013/12/25 85 86 83 85 154,000
2013/12/24 88 89 85 86 211,000
2013/12/20 89 90 88 89 65,000
2013/12/19 90 90 88 89 260,000
2013/12/18 91 93 88 89 739,000
2013/12/17 89 93 88 93 1,165,000
2013/12/16 85 89 85 89 289,000
2013/12/13 83 86 83 86 142,000
2013/12/12 87 87 82 84 251,000
2013/12/11 87 87 86 87 35,000
2013/12/10 87 90 87 87 157,000
2013/12/09 88 88 86 88 120,000
2013/12/06 88 90 87 88 130,000
2013/12/05 87 89 87 89 139,000
2013/12/04 88 89 86 88 211,000
2013/12/03 95 95 87 88 624,000
2013/12/02 93 96 93 95 552,000
2013/11/29 89 93 88 93 639,000
2013/11/28 88 90 86 90 413,000
2013/11/27 85 88 85 88 252,000
2013/11/26 86 87 83 87 203,000
2013/11/25 83 86 83 86 140,000
2013/11/22 84 84 82 82 57,000
2013/11/21 81 84 81 84 303,000
2013/11/20 79 89 79 85 1,320,000
2013/11/19 79 79 78 79 66,000
2013/11/18 80 80 79 79 113,000
2013/11/15 82 82 79 80 217,000
2013/11/14 79 82 79 82 217,000
2013/11/13 77 78 76 78 142,000
2013/11/12 76 77 75 77 143,000
2013/11/11 78 78 75 76 138,000
2013/11/08 76 77 75 76 154,000
2013/11/07 77 79 77 78 144,000
2013/11/06 78 81 76 79 323,000
2013/11/05 80 84 76 76 540,000
2013/11/01 77 80 75 75 531,000
2013/10/31 86 87 80 80 671,000
2013/10/30 88 89 82 86 2,539,000
2013/10/29 75 102 72 92 6,623,000
2013/10/28 72 73 70 72 121,000
2013/10/25 72 73 69 71 212,000
2013/10/24 67 74 67 73 243,000
2013/10/23 70 71 67 68 184,000
2013/10/22 67 70 67 70 96,000
2013/10/21 64 67 64 67 134,000
2013/10/18 65 66 64 65 40,000
2013/10/17 65 66 64 65 41,000
2013/10/16 64 64 63 64 11,000
2013/10/15 66 66 63 65 69,000
2013/10/11 65 65 64 64 52,000
2013/10/10 62 64 62 64 52,000
2013/10/09 63 63 60 63 75,000
2013/10/08 62 63 61 63 61,000
2013/10/07 65 65 63 63 80,000
2013/10/04 66 66 64 65 54,000
2013/10/03 68 68 64 67 134,000
2013/10/02 72 72 66 68 234,000
2013/10/01 71 74 70 72 355,000
2013/09/30 69 77 68 69 885,000
2013/09/27 65 70 65 65 342,000
2013/09/26 64 64 60 64 398,000
2013/09/25 68 86 64 64 2,842,000
2013/09/24 63 67 62 67 208,000
2013/09/20 63 64 61 64 97,000
2013/09/19 63 63 60 63 109,000
2013/09/18 63 64 61 62 116,000
2013/09/17 59 64 59 63 219,000
2013/09/13 58 59 57 57 43,000
2013/09/12 58 58 56 57 69,000
2013/09/11 62 65 57 59 580,000
2013/09/10 53 57 52 57 164,000
2013/09/09 52 53 52 52 9,000
2013/09/06 52 53 51 51 12,000
2013/09/05 52 52 52 52 28,000
2013/09/04 52 52 52 52 28,000
2013/09/03 51 53 51 51 63,000
2013/09/02 50 50 50 50 19,000
2013/08/30 50 50 50 50 4,000
2013/08/29 50 51 50 50 49,000
2013/08/28 51 51 50 50 53,000
2013/08/27 53 53 52 52 32,000
2013/08/26 52 53 52 53 25,000
2013/08/23 53 54 53 53 40,000
2013/08/22 52 53 52 53 31,000
2013/08/21 53 53 53 53 15,000
2013/08/20 54 54 53 53 115,000
2013/08/19 55 56 54 55 25,000
2013/08/16 54 55 54 55 8,000
2013/08/15 54 55 54 55 10,000
2013/08/14 54 55 54 55 9,000
2013/08/13 54 55 54 55 21,000
2013/08/12 55 55 53 54 44,000
2013/08/09 54 56 54 55 75,000
2013/08/08 55 56 54 54 11,000
2013/08/07 55 56 55 55 67,000
2013/08/06 56 56 55 55 8,000
2013/08/05 56 57 56 56 10,000
2013/08/02 55 56 55 56 23,000
2013/08/01 55 55 55 55 15,000
2013/07/31 55 57 55 56 12,000
2013/07/30 53 56 53 56 41,000
2013/07/29 56 57 53 54 78,000
2013/07/26 55 56 55 56 30,000
2013/07/25 56 58 56 56 64,000
2013/07/24 56 57 55 55 32,000
2013/07/23 55 57 55 57 36,000
2013/07/22 56 56 55 55 28,000
2013/07/19 57 58 55 56 47,000
2013/07/18 56 57 56 57 29,000
2013/07/17 56 56 55 55 22,000
2013/07/16 57 58 56 56 51,000
2013/07/12 55 57 55 57 44,000
2013/07/11 55 56 55 55 38,000
2013/07/10 56 56 54 55 267,000
2013/07/09 56 57 56 56 77,000
2013/07/08 58 59 55 56 65,000
2013/07/05 56 58 56 58 55,000
2013/07/04 56 57 56 56 20,000
2013/07/03 56 56 55 55 11,000
2013/07/02 55 57 55 57 72,000
2013/07/01 54 55 51 54 67,000
2013/06/28 53 54 53 54 29,000
2013/06/27 52 52 50 52 90,000
2013/06/26 53 54 51 51 105,000
2013/06/25 55 55 52 52 145,000
2013/06/24 57 57 54 54 54,000
2013/06/21 55 57 55 57 57,000
2013/06/20 59 59 58 58 23,000
2013/06/19 60 61 58 59 55,000
2013/06/18 60 60 58 59 18,000
2013/06/17 58 59 58 59 16,000
2013/06/14 58 59 57 59 32,000
2013/06/13 60 60 56 57 46,000
2013/06/12 57 61 57 60 37,000
2013/06/11 59 62 59 60 118,000
2013/06/10 56 57 56 57 35,000
2013/06/07 55 55 51 54 144,000
2013/06/06 59 59 56 57 99,000
2013/06/05 61 62 60 60 81,000
2013/06/04 61 62 60 61 90,000
2013/06/03 60 61 60 61 29,000
2013/05/31 60 61 60 60 39,000
2013/05/30 61 62 60 60 58,000
2013/05/29 60 63 59 63 157,000
2013/05/28 60 61 60 60 58,000
2013/05/27 60 62 60 60 66,000
2013/05/24 62 64 60 62 170,000
2013/05/23 68 68 61 62 252,000
2013/05/22 68 69 67 68 471,000
2013/05/21 64 68 63 68 323,000
2013/05/20 64 64 63 64 82,000
2013/05/17 60 64 60 63 164,000
2013/05/16 64 64 59 61 317,000
2013/05/15 67 69 65 65 284,000
2013/05/14 69 69 65 69 298,000
2013/05/13 66 70 63 69 639,000
2013/05/10 65 66 64 65 228,000
2013/05/09 63 65 62 65 254,000
2013/05/08 63 64 62 63 177,000
2013/05/07 61 64 60 63 142,000
2013/05/02 59 61 59 59 51,000
2013/05/01 59 60 59 60 68,000
2013/04/30 59 60 58 58 104,000
2013/04/26 60 61 59 60 64,000
2013/04/25 60 60 59 60 33,000
2013/04/24 60 62 59 60 128,000
2013/04/23 58 59 57 59 108,000
2013/04/22 58 59 58 58 39,000
2013/04/19 57 58 56 58 60,000
2013/04/18 56 57 56 57 27,000
2013/04/17 57 57 56 57 24,000
2013/04/16 56 56 54 56 113,000
2013/04/15 58 59 56 56 93,000
2013/04/12 61 62 58 59 156,000
2013/04/11 60 61 59 60 185,000
2013/04/10 57 58 56 58 127,000
2013/04/09 58 58 57 57 125,000
2013/04/08 56 57 56 56 26,000
2013/04/05 54 57 54 56 85,000
2013/04/04 53 54 52 53 44,000
2013/04/03 54 54 53 53 24,000
2013/04/02 53 54 52 53 58,000
2013/04/01 56 57 53 54 107,000
2013/03/29 57 57 56 56 20,000
2013/03/28 57 57 56 56 71,000
2013/03/27 57 57 56 56 18,000
2013/03/26 56 57 55 56 77,000
2013/03/25 57 58 57 57 72,000
2013/03/22 58 58 57 57 50,000
2013/03/21 59 59 58 58 83,000
2013/03/19 59 59 57 58 68,000
2013/03/18 59 59 58 59 56,000
2013/03/15 60 61 60 60 42,000
2013/03/14 59 60 59 60 29,000
2013/03/13 60 61 58 58 152,000
2013/03/12 59 66 59 61 478,000
2013/03/11 58 60 58 59 62,000
2013/03/08 59 60 58 58 36,000
2013/03/07 60 60 58 58 19,000
2013/03/06 59 60 59 59 13,000
2013/03/05 59 60 59 59 26,000
2013/03/04 59 59 58 58 50,000
2013/03/01 59 59 58 58 13,000
2013/02/28 59 60 58 59 43,000
2013/02/27 57 59 57 59 21,000
2013/02/26 58 58 56 57 52,000
2013/02/25 56 59 56 59 47,000
2013/02/22 57 59 56 56 116,000
2013/02/21 56 57 55 56 35,000
2013/02/20 56 57 56 57 67,000
2013/02/19 57 58 57 58 22,000
2013/02/18 55 57 54 57 41,000
2013/02/15 56 56 48 54 168,000
2013/02/14 56 57 54 56 88,000
2013/02/13 61 61 57 57 107,000
2013/02/12 62 63 61 62 51,000
2013/02/08 65 65 60 62 240,000
2013/02/07 66 66 64 65 64,000
2013/02/06 65 67 64 66 224,000
2013/02/05 64 65 63 65 159,000
2013/02/04 63 65 62 65 199,000
2013/02/01 61 63 61 63 86,000
2013/01/31 63 63 61 61 84,000
2013/01/30 63 63 62 63 57,000
2013/01/29 62 63 62 62 28,000
2013/01/28 63 64 62 62 65,000
2013/01/25 62 63 61 63 83,000
2013/01/24 61 61 59 61 116,000
2013/01/23 64 64 60 61 223,000
2013/01/22 63 65 63 64 153,000
2013/01/21 64 64 61 63 133,000
2013/01/18 62 63 61 63 193,000
2013/01/17 62 63 60 60 112,000
2013/01/16 65 67 62 62 182,000
2013/01/15 66 66 65 66 149,000
2013/01/11 68 68 65 66 234,000
2013/01/10 62 69 62 69 232,000
2013/01/09 62 63 60 61 293,000
2013/01/08 63 64 62 64 178,000
2013/01/07 59 64 59 63 269,000
2013/01/04 57 59 56 59 137,000

このページの先頭へ