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

高松機械工業(6155)の株価時系列情報

高松機械工業(6155)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
2015/12/30 794 796 787 796 5,500
2015/12/29 780 795 780 794 7,900
2015/12/28 770 797 770 787 10,000
2015/12/25 781 800 755 769 57,800
2015/12/24 811 811 783 792 44,100
2015/12/22 815 815 805 811 30,400
2015/12/21 825 825 810 815 37,700
2015/12/18 827 835 825 825 14,800
2015/12/17 850 851 830 835 16,400
2015/12/16 822 844 822 839 17,000
2015/12/15 825 830 818 820 9,300
2015/12/14 840 854 825 832 24,600
2015/12/11 859 859 845 854 7,900
2015/12/10 850 855 846 855 11,900
2015/12/09 860 861 853 856 4,500
2015/12/08 868 868 863 863 7,200
2015/12/07 865 869 860 864 13,100
2015/12/04 869 869 860 860 9,500
2015/12/03 858 872 858 872 12,600
2015/12/02 865 875 860 865 22,300
2015/12/01 852 867 851 865 5,600
2015/11/30 873 873 846 864 13,100
2015/11/27 870 871 860 867 11,300
2015/11/26 860 868 856 868 14,000
2015/11/25 850 854 845 854 14,700
2015/11/24 847 847 841 846 12,700
2015/11/20 846 852 834 847 17,000
2015/11/19 840 852 836 845 21,800
2015/11/18 842 842 835 835 18,100
2015/11/17 842 849 826 827 21,600
2015/11/16 853 855 819 823 43,300
2015/11/13 882 882 853 860 25,700
2015/11/12 890 891 882 882 27,200
2015/11/11 891 895 882 888 32,000
2015/11/10 875 910 875 889 124,300
2015/11/09 1,005 1,031 1,004 1,025 19,000
2015/11/06 1,015 1,015 980 999 9,900
2015/11/05 1,003 1,014 1,000 1,014 7,300
2015/11/04 1,017 1,028 1,006 1,012 5,900
2015/11/02 1,016 1,016 1,005 1,016 6,400
2015/10/30 998 1,017 988 1,017 9,900
2015/10/29 993 994 987 989 4,800
2015/10/28 963 989 963 987 4,700
2015/10/27 976 977 970 970 5,600
2015/10/26 970 998 970 975 9,600
2015/10/23 963 982 961 966 13,200
2015/10/22 957 958 951 958 1,600
2015/10/21 951 963 946 957 4,300
2015/10/20 952 952 941 950 5,600
2015/10/19 963 963 946 947 7,000
2015/10/16 963 975 963 965 2,700
2015/10/15 947 980 942 970 7,900
2015/10/14 966 966 948 955 10,600
2015/10/13 974 997 966 971 19,600
2015/10/09 946 981 944 981 11,900
2015/10/08 950 951 944 944 6,000
2015/10/07 942 947 931 947 16,200
2015/10/06 939 946 932 942 7,700
2015/10/05 931 932 918 930 4,100
2015/10/02 924 924 900 918 7,200
2015/10/01 920 920 900 915 4,100
2015/09/30 882 914 882 894 7,200
2015/09/29 899 899 866 875 11,200
2015/09/28 920 920 898 898 8,000
2015/09/25 912 942 901 911 9,900
2015/09/24 915 915 910 912 3,100
2015/09/18 921 928 921 927 4,400
2015/09/17 926 940 926 932 6,200
2015/09/16 930 936 921 922 12,100
2015/09/15 941 942 925 925 10,000
2015/09/14 957 958 941 949 16,000
2015/09/11 927 950 906 940 13,400
2015/09/10 905 922 903 914 5,600
2015/09/09 920 929 907 929 11,100
2015/09/08 920 920 887 891 14,700
2015/09/07 900 919 884 905 21,200
2015/09/04 938 946 906 926 29,900
2015/09/03 970 1,020 935 935 69,500
2015/09/02 935 975 935 950 14,500
2015/09/01 1,033 1,033 954 975 32,400
2015/08/31 1,000 1,000 974 988 12,300
2015/08/28 1,007 1,018 997 1,001 28,100
2015/08/27 951 990 951 982 31,200
2015/08/26 839 930 820 921 32,800
2015/08/25 807 899 760 833 54,400
2015/08/24 888 910 880 882 36,400
2015/08/21 950 960 930 948 28,900
2015/08/20 986 990 981 989 18,000
2015/08/19 1,015 1,015 994 1,000 16,800
2015/08/18 995 1,024 986 1,017 22,200
2015/08/17 1,013 1,029 985 995 43,900
2015/08/14 1,022 1,026 1,016 1,017 11,000
2015/08/13 1,020 1,048 1,008 1,043 31,000
2015/08/12 1,061 1,072 1,035 1,041 36,600
2015/08/11 1,116 1,133 1,071 1,078 77,600
2015/08/10 1,080 1,110 1,074 1,100 62,900
2015/08/07 1,077 1,080 1,058 1,063 12,500
2015/08/06 1,052 1,087 1,050 1,086 15,500
2015/08/05 1,051 1,055 1,042 1,045 25,200
2015/08/04 1,095 1,102 1,055 1,061 41,800
2015/08/03 1,115 1,138 1,108 1,118 12,300
2015/07/31 1,110 1,110 1,058 1,083 35,800
2015/07/30 1,112 1,132 1,085 1,106 36,100
2015/07/29 1,170 1,170 1,122 1,135 24,900
2015/07/28 1,171 1,182 1,169 1,170 9,700
2015/07/27 1,204 1,204 1,177 1,186 8,300
2015/07/24 1,208 1,219 1,193 1,203 17,200
2015/07/23 1,216 1,232 1,216 1,222 17,700
2015/07/22 1,250 1,250 1,205 1,215 30,500
2015/07/21 1,263 1,272 1,263 1,265 5,000
2015/07/17 1,250 1,264 1,250 1,264 24,800
2015/07/16 1,258 1,258 1,240 1,255 23,300
2015/07/15 1,260 1,260 1,222 1,238 21,400
2015/07/14 1,215 1,265 1,210 1,258 31,800
2015/07/13 1,201 1,209 1,190 1,192 28,900
2015/07/10 1,242 1,242 1,188 1,208 46,300
2015/07/09 1,180 1,249 1,139 1,242 34,700
2015/07/08 1,317 1,317 1,220 1,231 50,100
2015/07/07 1,304 1,318 1,285 1,310 23,500
2015/07/06 1,288 1,305 1,273 1,298 39,300
2015/07/03 1,314 1,314 1,279 1,299 15,500
2015/07/02 1,325 1,325 1,291 1,293 16,300
2015/07/01 1,269 1,320 1,246 1,313 32,000
2015/06/30 1,245 1,288 1,244 1,265 28,900
2015/06/29 1,255 1,290 1,222 1,275 52,500
2015/06/26 1,313 1,321 1,280 1,290 28,800
2015/06/25 1,324 1,349 1,324 1,330 23,800
2015/06/24 1,320 1,346 1,318 1,342 52,300
2015/06/23 1,280 1,325 1,280 1,300 31,600
2015/06/22 1,268 1,291 1,266 1,277 26,100
2015/06/19 1,313 1,323 1,286 1,292 22,800
2015/06/18 1,280 1,330 1,240 1,311 76,400
2015/06/17 1,291 1,343 1,276 1,325 114,700
2015/06/16 1,369 1,369 1,290 1,333 74,500
2015/06/15 1,325 1,365 1,325 1,350 101,200
2015/06/12 1,260 1,355 1,255 1,354 243,200
2015/06/11 1,185 1,239 1,131 1,237 78,900
2015/06/10 1,186 1,218 1,181 1,189 64,500
2015/06/09 1,225 1,229 1,191 1,192 58,400
2015/06/08 1,241 1,297 1,213 1,235 70,600
2015/06/05 1,193 1,255 1,180 1,255 110,400
2015/06/04 1,153 1,195 1,153 1,195 36,100
2015/06/03 1,150 1,158 1,138 1,152 9,500
2015/06/02 1,163 1,165 1,135 1,155 15,800
2015/06/01 1,147 1,171 1,123 1,159 27,000
2015/05/29 1,157 1,158 1,120 1,140 46,800
2015/05/28 1,197 1,200 1,152 1,157 58,300
2015/05/27 1,198 1,199 1,170 1,197 44,500
2015/05/26 1,170 1,199 1,151 1,197 79,100
2015/05/25 1,135 1,147 1,126 1,147 51,100
2015/05/22 1,105 1,121 1,105 1,109 23,600
2015/05/21 1,105 1,145 1,099 1,113 65,100
2015/05/20 1,138 1,138 1,095 1,095 61,100
2015/05/19 1,108 1,131 1,095 1,111 48,600
2015/05/18 1,117 1,170 1,101 1,103 76,700
2015/05/15 1,145 1,150 1,086 1,090 110,800
2015/05/14 1,100 1,144 1,085 1,135 202,700
2015/05/13 1,055 1,106 1,037 1,071 113,400
2015/05/12 1,038 1,083 1,006 1,082 505,800
2015/05/11 933 933 933 933 53,400
2015/05/08 784 790 783 783 7,000
2015/05/07 783 783 778 778 3,400
2015/05/01 781 785 755 777 17,500
2015/04/30 780 793 780 785 5,700
2015/04/28 786 792 782 792 5,100
2015/04/27 788 788 784 787 1,600
2015/04/24 786 799 778 788 15,500
2015/04/23 789 796 788 795 13,200
2015/04/22 785 790 782 789 7,300
2015/04/21 785 789 775 778 5,200
2015/04/20 789 790 783 783 8,200
2015/04/17 780 793 779 791 10,500
2015/04/16 799 799 773 784 13,200
2015/04/15 808 809 796 800 16,000
2015/04/14 780 810 779 799 56,600
2015/04/13 762 775 761 770 21,200
2015/04/10 759 765 759 762 5,100
2015/04/09 760 761 757 757 17,800
2015/04/08 768 768 758 768 11,100
2015/04/07 765 767 757 758 17,500
2015/04/06 759 766 759 765 4,800
2015/04/03 758 760 756 760 3,000
2015/04/02 748 752 745 747 10,200
2015/04/01 751 753 748 751 2,400
2015/03/31 759 765 751 751 10,500
2015/03/30 762 762 759 759 3,600
2015/03/27 762 768 762 762 2,500
2015/03/26 769 769 764 764 8,500
2015/03/25 770 773 768 769 7,400
2015/03/24 770 774 767 769 5,800
2015/03/23 763 776 763 770 10,500
2015/03/20 763 771 763 763 6,700
2015/03/19 773 773 762 762 6,700
2015/03/18 768 773 764 770 8,900
2015/03/17 775 775 760 767 29,500
2015/03/16 765 775 759 774 17,300
2015/03/13 779 779 763 766 25,400
2015/03/12 755 780 755 774 24,500
2015/03/11 757 763 757 760 5,900
2015/03/10 761 763 756 757 9,700
2015/03/09 765 765 758 760 21,200
2015/03/06 768 772 767 768 3,900
2015/03/05 770 770 765 768 6,000
2015/03/04 769 775 763 770 11,100
2015/03/03 784 784 771 772 3,500
2015/03/02 784 784 753 775 12,100
2015/02/27 778 780 775 779 4,700
2015/02/26 774 781 768 777 6,800
2015/02/25 771 775 771 774 14,200
2015/02/24 769 774 766 768 6,600
2015/02/23 773 775 770 773 8,500
2015/02/20 770 775 765 767 24,900
2015/02/19 778 778 770 774 13,100
2015/02/18 778 782 776 778 10,000
2015/02/17 780 781 775 781 5,800
2015/02/16 780 810 780 784 7,200
2015/02/13 789 789 776 779 3,400
2015/02/12 787 790 775 780 11,000
2015/02/10 760 789 760 788 42,100
2015/02/09 819 825 810 819 18,100
2015/02/06 802 812 802 810 9,000
2015/02/05 802 806 800 805 10,600
2015/02/04 791 800 785 800 6,100
2015/02/03 796 796 782 791 5,800
2015/02/02 792 793 786 793 1,300
2015/01/30 799 799 790 792 2,400
2015/01/29 792 800 791 798 2,200
2015/01/28 800 800 794 799 5,700
2015/01/27 799 800 793 797 2,700
2015/01/26 782 797 782 797 2,600
2015/01/23 788 795 780 789 5,000
2015/01/22 780 795 770 795 4,400
2015/01/21 790 790 784 784 400
2015/01/20 795 795 783 794 2,900
2015/01/19 789 795 789 795 700
2015/01/16 783 783 771 782 3,200
2015/01/15 776 780 773 775 4,100
2015/01/14 776 779 767 770 5,300
2015/01/13 775 790 775 778 4,600
2015/01/09 792 795 775 792 12,200
2015/01/08 800 800 790 791 6,100
2015/01/07 791 800 791 792 4,200
2015/01/06 815 815 794 794 7,000
2015/01/05 798 813 782 813 20,000

このページの先頭へ