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 |
---|---|---|---|---|---|
2021/12/30 | 718 | 731 | 712 | 719 | 1,900 |
2021/12/29 | 710 | 721 | 710 | 713 | 4,500 |
2021/12/28 | 726 | 739 | 707 | 713 | 15,500 |
2021/12/27 | 725 | 732 | 725 | 729 | 3,000 |
2021/12/24 | 734 | 735 | 725 | 731 | 1,800 |
2021/12/23 | 732 | 738 | 720 | 731 | 1,800 |
2021/12/22 | 730 | 731 | 720 | 730 | 1,200 |
2021/12/21 | 714 | 727 | 707 | 726 | 16,200 |
2021/12/20 | 730 | 733 | 717 | 718 | 2,600 |
2021/12/17 | 721 | 749 | 721 | 730 | 3,100 |
2021/12/16 | 727 | 736 | 727 | 736 | 4,000 |
2021/12/15 | 730 | 733 | 724 | 725 | 1,400 |
2021/12/14 | 733 | 735 | 726 | 730 | 5,900 |
2021/12/13 | 747 | 760 | 741 | 748 | 29,000 |
2021/12/10 | 707 | 741 | 707 | 741 | 11,800 |
2021/12/09 | 731 | 731 | 696 | 703 | 8,800 |
2021/12/08 | 727 | 732 | 720 | 720 | 7,300 |
2021/12/07 | 713 | 730 | 713 | 726 | 22,300 |
2021/12/06 | 706 | 717 | 706 | 713 | 11,400 |
2021/12/03 | 698 | 708 | 688 | 704 | 5,300 |
2021/12/02 | 699 | 705 | 692 | 696 | 6,400 |
2021/12/01 | 709 | 729 | 705 | 713 | 16,700 |
2021/11/30 | 711 | 723 | 708 | 708 | 18,500 |
2021/11/29 | 731 | 731 | 706 | 710 | 2,400 |
2021/11/26 | 748 | 748 | 733 | 733 | 2,800 |
2021/11/25 | 740 | 753 | 736 | 745 | 7,600 |
2021/11/24 | 740 | 745 | 738 | 745 | 700 |
2021/11/22 | 739 | 744 | 739 | 744 | 900 |
2021/11/19 | 740 | 740 | 735 | 737 | 1,200 |
2021/11/18 | 739 | 747 | 736 | 740 | 3,900 |
2021/11/17 | 735 | 737 | 734 | 734 | 1,300 |
2021/11/16 | 734 | 744 | 733 | 741 | 2,100 |
2021/11/15 | 744 | 744 | 733 | 733 | 1,900 |
2021/11/12 | 734 | 746 | 734 | 738 | 11,400 |
2021/11/11 | 738 | 749 | 731 | 734 | 17,800 |
2021/11/10 | 747 | 747 | 738 | 738 | 1,700 |
2021/11/09 | 750 | 754 | 740 | 741 | 1,900 |
2021/11/08 | 749 | 755 | 740 | 747 | 2,500 |
2021/11/05 | 754 | 754 | 745 | 749 | 1,500 |
2021/11/04 | 750 | 755 | 742 | 754 | 7,100 |
2021/11/02 | 751 | 756 | 740 | 753 | 13,000 |
2021/11/01 | 804 | 809 | 740 | 757 | 35,600 |
2021/10/29 | 795 | 800 | 777 | 791 | 15,800 |
2021/10/28 | 756 | 798 | 751 | 782 | 27,700 |
2021/10/27 | 747 | 747 | 737 | 741 | 2,900 |
2021/10/26 | 740 | 747 | 740 | 747 | 1,000 |
2021/10/25 | 735 | 740 | 730 | 735 | 1,800 |
2021/10/22 | 733 | 744 | 733 | 744 | 1,100 |
2021/10/21 | 750 | 750 | 735 | 739 | 2,700 |
2021/10/20 | 743 | 743 | 735 | 740 | 600 |
2021/10/19 | 739 | 740 | 739 | 740 | 300 |
2021/10/18 | 731 | 739 | 729 | 738 | 7,000 |
2021/10/15 | 751 | 751 | 730 | 731 | 16,300 |
2021/10/14 | 745 | 752 | 737 | 752 | 800 |
2021/10/13 | 749 | 749 | 739 | 745 | 1,900 |
2021/10/12 | 768 | 769 | 744 | 744 | 5,200 |
2021/10/11 | 765 | 769 | 761 | 769 | 4,400 |
2021/10/08 | 754 | 760 | 754 | 759 | 1,300 |
2021/10/07 | 761 | 761 | 751 | 752 | 1,000 |
2021/10/06 | 751 | 758 | 748 | 757 | 2,700 |
2021/10/05 | 744 | 744 | 720 | 740 | 4,000 |
2021/10/04 | 758 | 758 | 743 | 743 | 4,200 |
2021/10/01 | 763 | 770 | 750 | 750 | 2,700 |
2021/09/30 | 771 | 771 | 758 | 763 | 2,900 |
2021/09/29 | 757 | 758 | 756 | 758 | 700 |
2021/09/28 | 762 | 762 | 755 | 760 | 5,300 |
2021/09/27 | 759 | 762 | 759 | 762 | 1,200 |
2021/09/24 | 767 | 772 | 750 | 765 | 15,700 |
2021/09/22 | 776 | 776 | 756 | 770 | 3,900 |
2021/09/21 | 755 | 768 | 755 | 767 | 13,600 |
2021/09/17 | 755 | 776 | 755 | 766 | 16,700 |
2021/09/16 | 757 | 757 | 730 | 752 | 5,500 |
2021/09/15 | 757 | 757 | 746 | 754 | 2,300 |
2021/09/14 | 753 | 755 | 751 | 754 | 5,900 |
2021/09/13 | 750 | 752 | 745 | 750 | 6,200 |
2021/09/10 | 735 | 754 | 735 | 753 | 4,800 |
2021/09/09 | 734 | 734 | 729 | 734 | 3,800 |
2021/09/08 | 733 | 734 | 729 | 734 | 1,200 |
2021/09/07 | 732 | 733 | 730 | 733 | 1,400 |
2021/09/06 | 729 | 739 | 725 | 727 | 10,700 |
2021/09/03 | 725 | 730 | 720 | 720 | 5,100 |
2021/09/02 | 724 | 731 | 724 | 725 | 2,900 |
2021/09/01 | 732 | 732 | 725 | 732 | 1,100 |
2021/08/31 | 729 | 733 | 729 | 731 | 1,000 |
2021/08/30 | 740 | 740 | 725 | 730 | 1,900 |
2021/08/27 | 735 | 740 | 729 | 740 | 2,200 |
2021/08/26 | 732 | 735 | 732 | 735 | 2,300 |
2021/08/25 | 739 | 739 | 731 | 732 | 500 |
2021/08/24 | 731 | 749 | 730 | 732 | 1,200 |
2021/08/23 | 715 | 730 | 715 | 722 | 3,200 |
2021/08/20 | 746 | 750 | 730 | 730 | 4,700 |
2021/08/19 | 748 | 757 | 743 | 757 | 1,300 |
2021/08/18 | 760 | 760 | 753 | 760 | 900 |
2021/08/17 | 760 | 760 | 753 | 760 | 1,000 |
2021/08/16 | 760 | 760 | 750 | 760 | 3,600 |
2021/08/13 | 764 | 764 | 760 | 760 | 1,100 |
2021/08/12 | 768 | 768 | 761 | 764 | 5,100 |
2021/08/11 | 755 | 760 | 755 | 759 | 3,900 |
2021/08/10 | 750 | 750 | 748 | 750 | 1,800 |
2021/08/06 | 749 | 754 | 736 | 750 | 2,600 |
2021/08/05 | 730 | 765 | 730 | 753 | 14,700 |
2021/08/04 | 748 | 765 | 745 | 765 | 10,300 |
2021/08/03 | 735 | 743 | 725 | 741 | 1,900 |
2021/08/02 | 733 | 740 | 727 | 735 | 5,800 |
2021/07/30 | 730 | 735 | 726 | 726 | 1,100 |
2021/07/29 | 736 | 739 | 721 | 730 | 2,900 |
2021/07/28 | 737 | 744 | 726 | 729 | 7,500 |
2021/07/27 | 726 | 750 | 726 | 750 | 6,200 |
2021/07/26 | 727 | 727 | 716 | 724 | 1,200 |
2021/07/21 | 719 | 729 | 711 | 727 | 2,100 |
2021/07/20 | 732 | 732 | 713 | 713 | 2,000 |
2021/07/19 | 735 | 735 | 723 | 732 | 1,900 |
2021/07/16 | 728 | 745 | 728 | 735 | 1,800 |
2021/07/15 | 726 | 746 | 726 | 743 | 2,700 |
2021/07/14 | 743 | 748 | 740 | 740 | 2,000 |
2021/07/13 | 748 | 760 | 721 | 750 | 5,200 |
2021/07/12 | 740 | 751 | 740 | 747 | 18,100 |
2021/07/09 | 727 | 740 | 706 | 740 | 9,800 |
2021/07/08 | 730 | 731 | 724 | 728 | 5,500 |
2021/07/07 | 729 | 730 | 717 | 730 | 3,200 |
2021/07/06 | 710 | 734 | 710 | 731 | 7,000 |
2021/07/05 | 692 | 706 | 692 | 706 | 4,500 |
2021/07/02 | 689 | 690 | 685 | 688 | 3,000 |
2021/07/01 | 690 | 690 | 688 | 688 | 700 |
2021/06/30 | 694 | 698 | 690 | 690 | 1,700 |
2021/06/29 | 702 | 704 | 688 | 694 | 5,400 |
2021/06/28 | 700 | 702 | 695 | 702 | 2,800 |
2021/06/25 | 688 | 697 | 686 | 697 | 1,000 |
2021/06/24 | 692 | 696 | 690 | 690 | 800 |
2021/06/23 | 689 | 697 | 689 | 696 | 1,700 |
2021/06/22 | 690 | 692 | 683 | 689 | 5,100 |
2021/06/21 | 685 | 695 | 680 | 680 | 1,200 |
2021/06/18 | 692 | 699 | 683 | 686 | 7,800 |
2021/06/17 | 699 | 699 | 692 | 692 | 3,300 |
2021/06/16 | 696 | 703 | 696 | 699 | 1,400 |
2021/06/15 | 694 | 700 | 693 | 696 | 1,600 |
2021/06/14 | 704 | 704 | 690 | 693 | 9,900 |
2021/06/11 | 703 | 713 | 699 | 705 | 5,500 |
2021/06/10 | 710 | 710 | 702 | 703 | 1,100 |
2021/06/09 | 713 | 713 | 703 | 703 | 1,600 |
2021/06/08 | 711 | 714 | 710 | 710 | 2,400 |
2021/06/07 | 705 | 712 | 699 | 711 | 6,100 |
2021/06/04 | 700 | 709 | 697 | 705 | 5,700 |
2021/06/03 | 708 | 710 | 698 | 706 | 3,000 |
2021/06/02 | 713 | 713 | 700 | 708 | 12,800 |
2021/05/31 | 710 | 710 | 697 | 706 | 600 |
2021/05/28 | 705 | 715 | 700 | 710 | 3,000 |
2021/05/27 | 708 | 708 | 686 | 703 | 2,900 |
2021/05/26 | 692 | 714 | 692 | 714 | 3,600 |
2021/05/25 | 686 | 696 | 686 | 692 | 800 |
2021/05/24 | 677 | 694 | 677 | 694 | 2,800 |
2021/05/21 | 685 | 689 | 679 | 688 | 1,600 |
2021/05/20 | 683 | 689 | 675 | 675 | 900 |
2021/05/19 | 687 | 688 | 687 | 688 | 300 |
2021/05/18 | 674 | 689 | 674 | 687 | 1,600 |
2021/05/17 | 685 | 685 | 673 | 673 | 6,300 |
2021/05/14 | 667 | 674 | 660 | 670 | 4,400 |
2021/05/13 | 690 | 690 | 665 | 665 | 7,400 |
2021/05/12 | 710 | 710 | 690 | 690 | 7,400 |
2021/05/11 | 718 | 718 | 706 | 717 | 3,400 |
2021/05/10 | 716 | 719 | 708 | 719 | 2,200 |
2021/05/07 | 715 | 720 | 713 | 713 | 2,500 |
2021/05/06 | 692 | 706 | 692 | 700 | 8,200 |
2021/04/30 | 714 | 726 | 710 | 722 | 5,500 |
2021/04/28 | 720 | 720 | 703 | 703 | 4,700 |
2021/04/27 | 695 | 713 | 695 | 713 | 1,200 |
2021/04/26 | 700 | 706 | 695 | 695 | 1,300 |
2021/04/23 | 698 | 699 | 691 | 696 | 1,100 |
2021/04/22 | 709 | 714 | 691 | 691 | 6,400 |
2021/04/21 | 719 | 719 | 705 | 705 | 3,100 |
2021/04/20 | 721 | 724 | 706 | 717 | 5,900 |
2021/04/19 | 734 | 735 | 733 | 735 | 2,600 |
2021/04/16 | 733 | 734 | 726 | 734 | 500 |
2021/04/15 | 725 | 734 | 725 | 734 | 2,400 |
2021/04/14 | 729 | 730 | 726 | 730 | 500 |
2021/04/13 | 735 | 737 | 726 | 726 | 1,000 |
2021/04/12 | 728 | 737 | 721 | 735 | 5,300 |
2021/04/09 | 733 | 738 | 728 | 736 | 1,400 |
2021/04/08 | 731 | 733 | 728 | 728 | 1,200 |
2021/04/07 | 730 | 739 | 719 | 727 | 8,500 |
2021/04/06 | 740 | 744 | 736 | 737 | 1,900 |
2021/04/05 | 742 | 742 | 732 | 737 | 2,000 |
2021/04/02 | 730 | 736 | 730 | 731 | 4,500 |
2021/04/01 | 750 | 750 | 735 | 735 | 1,400 |
2021/03/31 | 740 | 748 | 740 | 748 | 2,600 |
2021/03/30 | 742 | 742 | 721 | 739 | 2,900 |
2021/03/29 | 749 | 749 | 726 | 726 | 5,600 |
2021/03/26 | 749 | 753 | 748 | 749 | 2,500 |
2021/03/25 | 732 | 740 | 732 | 740 | 1,400 |
2021/03/24 | 747 | 753 | 716 | 723 | 11,700 |
2021/03/23 | 743 | 753 | 743 | 747 | 6,200 |
2021/03/22 | 738 | 743 | 736 | 743 | 2,600 |
2021/03/19 | 745 | 748 | 738 | 738 | 5,000 |
2021/03/18 | 748 | 749 | 739 | 749 | 4,400 |
2021/03/17 | 734 | 744 | 734 | 743 | 3,300 |
2021/03/16 | 735 | 743 | 733 | 733 | 4,500 |
2021/03/15 | 730 | 740 | 717 | 735 | 12,400 |
2021/03/12 | 742 | 752 | 710 | 721 | 26,900 |
2021/03/11 | 765 | 769 | 741 | 748 | 16,100 |
2021/03/10 | 776 | 790 | 758 | 758 | 15,000 |
2021/03/09 | 790 | 790 | 774 | 776 | 2,500 |
2021/03/08 | 765 | 799 | 761 | 793 | 5,700 |
2021/03/05 | 739 | 765 | 731 | 765 | 8,500 |
2021/03/04 | 733 | 748 | 732 | 744 | 9,600 |
2021/03/03 | 771 | 779 | 731 | 731 | 9,700 |
2021/03/02 | 804 | 819 | 780 | 780 | 8,800 |
2021/03/01 | 810 | 811 | 803 | 803 | 2,800 |
2021/02/26 | 829 | 833 | 809 | 809 | 8,600 |
2021/02/25 | 814 | 830 | 814 | 830 | 9,100 |
2021/02/24 | 815 | 829 | 815 | 816 | 5,100 |
2021/02/22 | 811 | 840 | 811 | 818 | 10,700 |
2021/02/19 | 830 | 830 | 807 | 826 | 7,800 |
2021/02/18 | 841 | 856 | 833 | 845 | 38,800 |
2021/02/17 | 780 | 837 | 780 | 832 | 47,600 |
2021/02/16 | 775 | 780 | 769 | 780 | 9,400 |
2021/02/15 | 773 | 784 | 770 | 784 | 8,800 |
2021/02/12 | 758 | 777 | 757 | 775 | 21,400 |
2021/02/10 | 751 | 755 | 737 | 755 | 7,900 |
2021/02/09 | 746 | 755 | 737 | 755 | 13,100 |
2021/02/08 | 731 | 755 | 730 | 746 | 21,700 |
2021/02/05 | 699 | 730 | 699 | 727 | 46,400 |
2021/02/04 | 661 | 680 | 661 | 679 | 20,600 |
2021/02/03 | 653 | 664 | 653 | 661 | 2,400 |
2021/02/02 | 654 | 660 | 645 | 648 | 16,900 |
2021/02/01 | 639 | 657 | 635 | 644 | 8,700 |
2021/01/29 | 675 | 675 | 667 | 669 | 5,900 |
2021/01/28 | 667 | 676 | 658 | 666 | 6,100 |
2021/01/27 | 681 | 683 | 681 | 682 | 1,600 |
2021/01/26 | 678 | 680 | 676 | 678 | 1,500 |
2021/01/25 | 682 | 682 | 674 | 678 | 3,100 |
2021/01/22 | 680 | 683 | 675 | 683 | 1,300 |
2021/01/21 | 672 | 684 | 672 | 684 | 2,400 |
2021/01/20 | 678 | 681 | 670 | 677 | 6,000 |
2021/01/19 | 677 | 678 | 662 | 672 | 2,200 |
2021/01/18 | 667 | 674 | 663 | 674 | 1,800 |
2021/01/15 | 665 | 677 | 665 | 674 | 10,000 |
2021/01/14 | 664 | 671 | 664 | 670 | 7,500 |
2021/01/13 | 665 | 665 | 661 | 665 | 2,000 |
2021/01/12 | 672 | 672 | 663 | 665 | 5,300 |
2021/01/08 | 673 | 675 | 667 | 674 | 7,800 |
2021/01/07 | 677 | 677 | 672 | 672 | 1,700 |
2021/01/06 | 664 | 670 | 664 | 670 | 1,900 |
2021/01/05 | 669 | 669 | 659 | 666 | 3,100 |
2021/01/04 | 650 | 653 | 646 | 649 | 1,600 |