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 |
---|---|---|---|---|---|
2022/12/30 | 518 | 528 | 518 | 527 | 1,000 |
2022/12/29 | 524 | 524 | 515 | 518 | 800 |
2022/12/28 | 517 | 519 | 510 | 518 | 12,000 |
2022/12/27 | 506 | 520 | 506 | 511 | 23,200 |
2022/12/26 | 522 | 523 | 515 | 516 | 18,800 |
2022/12/23 | 524 | 530 | 522 | 524 | 5,000 |
2022/12/22 | 525 | 528 | 520 | 524 | 8,200 |
2022/12/21 | 526 | 526 | 520 | 520 | 10,200 |
2022/12/20 | 538 | 538 | 520 | 524 | 16,700 |
2022/12/19 | 525 | 531 | 525 | 530 | 25,700 |
2022/12/16 | 542 | 543 | 532 | 533 | 28,200 |
2022/12/15 | 545 | 548 | 545 | 546 | 9,300 |
2022/12/14 | 548 | 549 | 546 | 547 | 10,000 |
2022/12/13 | 550 | 551 | 546 | 551 | 6,000 |
2022/12/12 | 555 | 555 | 549 | 550 | 19,600 |
2022/12/09 | 546 | 555 | 546 | 555 | 19,900 |
2022/12/08 | 547 | 548 | 546 | 547 | 5,300 |
2022/12/07 | 547 | 549 | 546 | 546 | 5,400 |
2022/12/06 | 545 | 548 | 543 | 548 | 8,200 |
2022/12/05 | 550 | 550 | 545 | 545 | 7,800 |
2022/12/02 | 551 | 552 | 546 | 549 | 9,900 |
2022/12/01 | 550 | 553 | 550 | 553 | 10,200 |
2022/11/30 | 550 | 553 | 548 | 550 | 24,800 |
2022/11/29 | 551 | 555 | 548 | 552 | 16,800 |
2022/11/28 | 555 | 555 | 551 | 553 | 12,000 |
2022/11/25 | 553 | 555 | 551 | 554 | 9,200 |
2022/11/24 | 554 | 556 | 553 | 555 | 17,000 |
2022/11/22 | 554 | 557 | 552 | 555 | 10,900 |
2022/11/21 | 555 | 556 | 551 | 554 | 20,200 |
2022/11/18 | 560 | 560 | 557 | 558 | 4,200 |
2022/11/17 | 561 | 562 | 561 | 561 | 3,400 |
2022/11/16 | 568 | 568 | 562 | 566 | 1,500 |
2022/11/15 | 566 | 570 | 562 | 568 | 3,300 |
2022/11/14 | 572 | 579 | 568 | 570 | 6,800 |
2022/11/11 | 572 | 577 | 572 | 577 | 3,600 |
2022/11/10 | 573 | 573 | 570 | 571 | 5,400 |
2022/11/09 | 573 | 574 | 571 | 573 | 2,000 |
2022/11/08 | 563 | 571 | 563 | 571 | 3,100 |
2022/11/07 | 572 | 576 | 566 | 567 | 6,800 |
2022/11/04 | 576 | 578 | 565 | 578 | 5,800 |
2022/11/02 | 589 | 589 | 578 | 580 | 6,600 |
2022/11/01 | 568 | 580 | 567 | 580 | 4,500 |
2022/10/31 | 570 | 578 | 570 | 578 | 3,700 |
2022/10/28 | 566 | 567 | 560 | 567 | 3,400 |
2022/10/27 | 557 | 565 | 556 | 560 | 5,400 |
2022/10/26 | 555 | 565 | 554 | 560 | 3,500 |
2022/10/25 | 555 | 562 | 554 | 554 | 5,900 |
2022/10/24 | 563 | 563 | 552 | 554 | 16,900 |
2022/10/21 | 566 | 570 | 562 | 563 | 8,100 |
2022/10/20 | 579 | 580 | 571 | 571 | 11,300 |
2022/10/19 | 593 | 599 | 589 | 593 | 6,900 |
2022/10/18 | 592 | 593 | 590 | 593 | 4,800 |
2022/10/17 | 598 | 600 | 595 | 595 | 1,300 |
2022/10/14 | 603 | 603 | 602 | 602 | 2,000 |
2022/10/13 | 600 | 600 | 600 | 600 | 200 |
2022/10/12 | 603 | 603 | 596 | 598 | 5,300 |
2022/10/11 | 594 | 601 | 593 | 600 | 3,800 |
2022/10/07 | 605 | 609 | 599 | 599 | 12,300 |
2022/10/06 | 612 | 615 | 606 | 608 | 18,700 |
2022/10/05 | 630 | 630 | 611 | 614 | 4,400 |
2022/10/04 | 616 | 620 | 616 | 620 | 2,100 |
2022/10/03 | 610 | 613 | 607 | 613 | 1,500 |
2022/09/30 | 618 | 619 | 610 | 616 | 4,100 |
2022/09/29 | 622 | 640 | 610 | 638 | 6,900 |
2022/09/28 | 635 | 637 | 628 | 628 | 3,100 |
2022/09/27 | 633 | 634 | 633 | 634 | 300 |
2022/09/26 | 624 | 630 | 624 | 630 | 900 |
2022/09/22 | 621 | 626 | 621 | 626 | 900 |
2022/09/21 | 621 | 621 | 621 | 621 | 1,200 |
2022/09/20 | 625 | 625 | 625 | 625 | 300 |
2022/09/16 | 625 | 625 | 625 | 625 | 600 |
2022/09/15 | 626 | 626 | 625 | 625 | 900 |
2022/09/14 | 630 | 630 | 625 | 626 | 700 |
2022/09/13 | 633 | 633 | 631 | 631 | 500 |
2022/09/12 | 635 | 635 | 627 | 633 | 5,500 |
2022/09/09 | 629 | 629 | 626 | 627 | 1,800 |
2022/09/08 | 629 | 629 | 626 | 626 | 4,600 |
2022/09/07 | 632 | 632 | 624 | 624 | 6,600 |
2022/09/06 | 630 | 630 | 627 | 627 | 1,000 |
2022/09/05 | 632 | 632 | 625 | 630 | 3,600 |
2022/09/02 | 629 | 629 | 626 | 629 | 1,100 |
2022/09/01 | 630 | 630 | 630 | 630 | 100 |
2022/08/31 | 629 | 629 | 625 | 628 | 1,900 |
2022/08/30 | 630 | 630 | 629 | 629 | 400 |
2022/08/29 | 630 | 631 | 630 | 631 | 600 |
2022/08/26 | 639 | 639 | 630 | 631 | 3,000 |
2022/08/25 | 630 | 634 | 630 | 634 | 1,200 |
2022/08/24 | 630 | 630 | 628 | 630 | 700 |
2022/08/23 | 629 | 630 | 627 | 627 | 400 |
2022/08/22 | 630 | 630 | 627 | 627 | 900 |
2022/08/19 | 627 | 629 | 626 | 629 | 800 |
2022/08/18 | 625 | 628 | 625 | 628 | 3,600 |
2022/08/17 | 633 | 633 | 630 | 630 | 500 |
2022/08/16 | 629 | 630 | 628 | 630 | 3,700 |
2022/08/15 | 630 | 632 | 626 | 631 | 4,100 |
2022/08/12 | 635 | 644 | 635 | 635 | 4,700 |
2022/08/10 | 630 | 635 | 626 | 635 | 2,800 |
2022/08/09 | 638 | 642 | 630 | 630 | 4,400 |
2022/08/08 | 643 | 643 | 637 | 638 | 1,600 |
2022/08/05 | 646 | 646 | 641 | 643 | 2,400 |
2022/08/04 | 638 | 639 | 638 | 639 | 1,400 |
2022/08/03 | 637 | 637 | 633 | 633 | 400 |
2022/08/02 | 636 | 636 | 632 | 634 | 2,300 |
2022/08/01 | 635 | 636 | 629 | 633 | 4,800 |
2022/07/29 | 649 | 657 | 640 | 640 | 5,000 |
2022/07/28 | 658 | 660 | 648 | 648 | 5,200 |
2022/07/27 | 645 | 652 | 645 | 651 | 1,600 |
2022/07/26 | 645 | 646 | 637 | 642 | 3,300 |
2022/07/25 | 639 | 649 | 639 | 645 | 5,400 |
2022/07/22 | 637 | 643 | 637 | 637 | 2,400 |
2022/07/21 | 635 | 638 | 635 | 635 | 2,500 |
2022/07/20 | 635 | 645 | 635 | 639 | 7,300 |
2022/07/19 | 632 | 637 | 632 | 633 | 3,000 |
2022/07/15 | 630 | 637 | 629 | 632 | 2,200 |
2022/07/14 | 634 | 637 | 632 | 635 | 3,300 |
2022/07/13 | 640 | 642 | 635 | 639 | 4,900 |
2022/07/12 | 645 | 658 | 640 | 641 | 26,600 |
2022/07/11 | 660 | 674 | 653 | 672 | 11,100 |
2022/07/08 | 652 | 660 | 649 | 660 | 10,800 |
2022/07/07 | 647 | 652 | 645 | 649 | 4,200 |
2022/07/06 | 639 | 644 | 637 | 644 | 3,100 |
2022/07/05 | 642 | 649 | 637 | 644 | 4,200 |
2022/07/04 | 638 | 643 | 637 | 640 | 2,700 |
2022/07/01 | 642 | 642 | 635 | 636 | 900 |
2022/06/30 | 648 | 648 | 647 | 647 | 500 |
2022/06/29 | 648 | 648 | 648 | 648 | 100 |
2022/06/28 | 650 | 650 | 648 | 648 | 2,400 |
2022/06/27 | 640 | 648 | 632 | 648 | 2,200 |
2022/06/24 | 639 | 639 | 637 | 638 | 1,100 |
2022/06/23 | 637 | 638 | 636 | 638 | 400 |
2022/06/22 | 638 | 638 | 635 | 637 | 600 |
2022/06/21 | 633 | 640 | 633 | 634 | 500 |
2022/06/20 | 634 | 634 | 633 | 633 | 300 |
2022/06/17 | 633 | 635 | 623 | 634 | 5,100 |
2022/06/16 | 638 | 640 | 638 | 640 | 1,500 |
2022/06/15 | 636 | 639 | 634 | 638 | 2,600 |
2022/06/14 | 634 | 638 | 634 | 638 | 1,800 |
2022/06/13 | 643 | 648 | 637 | 637 | 11,400 |
2022/06/10 | 655 | 655 | 643 | 651 | 5,500 |
2022/06/09 | 642 | 650 | 631 | 645 | 11,000 |
2022/06/08 | 649 | 649 | 640 | 640 | 6,600 |
2022/06/07 | 647 | 661 | 640 | 645 | 20,900 |
2022/06/06 | 650 | 653 | 647 | 650 | 4,800 |
2022/06/03 | 645 | 649 | 640 | 646 | 4,600 |
2022/06/02 | 640 | 650 | 640 | 645 | 3,600 |
2022/06/01 | 635 | 641 | 635 | 639 | 1,100 |
2022/05/31 | 639 | 641 | 634 | 634 | 4,200 |
2022/05/30 | 633 | 655 | 632 | 642 | 10,500 |
2022/05/27 | 652 | 659 | 646 | 651 | 5,100 |
2022/05/26 | 646 | 648 | 641 | 648 | 1,600 |
2022/05/25 | 641 | 651 | 641 | 649 | 12,900 |
2022/05/24 | 639 | 650 | 632 | 640 | 3,700 |
2022/05/23 | 637 | 641 | 637 | 637 | 2,400 |
2022/05/20 | 635 | 654 | 635 | 641 | 6,300 |
2022/05/19 | 635 | 640 | 633 | 640 | 3,300 |
2022/05/18 | 638 | 649 | 636 | 647 | 5,200 |
2022/05/17 | 638 | 649 | 638 | 641 | 4,100 |
2022/05/16 | 652 | 659 | 645 | 645 | 5,100 |
2022/05/13 | 651 | 651 | 625 | 647 | 13,600 |
2022/05/12 | 660 | 660 | 650 | 650 | 9,100 |
2022/05/11 | 660 | 672 | 660 | 670 | 9,000 |
2022/05/10 | 669 | 669 | 656 | 664 | 4,400 |
2022/05/09 | 675 | 685 | 665 | 669 | 10,300 |
2022/05/06 | 663 | 673 | 656 | 671 | 18,000 |
2022/05/02 | 645 | 658 | 637 | 653 | 10,500 |
2022/04/28 | 666 | 679 | 662 | 675 | 8,400 |
2022/04/27 | 650 | 663 | 650 | 662 | 1,900 |
2022/04/26 | 645 | 652 | 645 | 652 | 1,700 |
2022/04/25 | 649 | 654 | 644 | 644 | 4,800 |
2022/04/22 | 643 | 654 | 643 | 654 | 3,700 |
2022/04/21 | 643 | 650 | 643 | 649 | 1,400 |
2022/04/20 | 649 | 654 | 643 | 648 | 5,900 |
2022/04/19 | 645 | 650 | 645 | 650 | 1,100 |
2022/04/18 | 650 | 651 | 645 | 645 | 4,200 |
2022/04/15 | 654 | 656 | 654 | 656 | 400 |
2022/04/14 | 657 | 672 | 653 | 658 | 3,600 |
2022/04/13 | 656 | 673 | 652 | 657 | 4,700 |
2022/04/12 | 660 | 666 | 656 | 666 | 6,000 |
2022/04/11 | 656 | 663 | 656 | 663 | 2,300 |
2022/04/08 | 680 | 683 | 661 | 661 | 8,500 |
2022/04/07 | 671 | 680 | 671 | 680 | 4,200 |
2022/04/06 | 672 | 677 | 670 | 674 | 7,100 |
2022/04/05 | 682 | 682 | 674 | 676 | 4,200 |
2022/04/04 | 673 | 685 | 671 | 685 | 3,300 |
2022/04/01 | 674 | 682 | 673 | 677 | 4,500 |
2022/03/31 | 675 | 690 | 675 | 678 | 5,600 |
2022/03/30 | 685 | 690 | 676 | 685 | 13,000 |
2022/03/29 | 684 | 688 | 682 | 684 | 6,700 |
2022/03/28 | 691 | 693 | 687 | 690 | 5,000 |
2022/03/25 | 695 | 696 | 691 | 696 | 7,500 |
2022/03/24 | 683 | 693 | 683 | 693 | 10,400 |
2022/03/23 | 692 | 698 | 689 | 692 | 11,700 |
2022/03/22 | 700 | 703 | 686 | 692 | 12,700 |
2022/03/18 | 687 | 710 | 686 | 695 | 16,300 |
2022/03/17 | 685 | 693 | 683 | 683 | 5,200 |
2022/03/16 | 688 | 701 | 682 | 683 | 4,500 |
2022/03/15 | 689 | 694 | 686 | 689 | 3,100 |
2022/03/14 | 695 | 695 | 686 | 689 | 13,500 |
2022/03/11 | 704 | 704 | 694 | 700 | 2,800 |
2022/03/10 | 690 | 708 | 690 | 698 | 6,600 |
2022/03/09 | 700 | 700 | 686 | 686 | 1,000 |
2022/03/08 | 701 | 707 | 682 | 693 | 2,900 |
2022/03/07 | 708 | 708 | 687 | 690 | 4,300 |
2022/03/04 | 704 | 704 | 697 | 702 | 1,500 |
2022/03/03 | 712 | 712 | 703 | 704 | 2,600 |
2022/03/02 | 713 | 714 | 704 | 712 | 1,700 |
2022/03/01 | 704 | 745 | 704 | 721 | 3,400 |
2022/02/28 | 703 | 703 | 687 | 699 | 3,600 |
2022/02/25 | 687 | 711 | 685 | 706 | 5,900 |
2022/02/24 | 708 | 708 | 687 | 687 | 2,200 |
2022/02/22 | 712 | 719 | 682 | 715 | 7,500 |
2022/02/21 | 722 | 722 | 711 | 713 | 2,300 |
2022/02/18 | 735 | 735 | 722 | 722 | 2,000 |
2022/02/16 | 730 | 736 | 722 | 733 | 1,400 |
2022/02/15 | 743 | 745 | 723 | 727 | 1,400 |
2022/02/14 | 751 | 751 | 741 | 743 | 6,800 |
2022/02/10 | 747 | 751 | 745 | 751 | 1,900 |
2022/02/09 | 750 | 750 | 738 | 744 | 2,900 |
2022/02/08 | 739 | 749 | 739 | 745 | 1,600 |
2022/02/07 | 735 | 738 | 731 | 738 | 2,200 |
2022/02/04 | 723 | 725 | 722 | 725 | 700 |
2022/02/03 | 724 | 724 | 720 | 720 | 1,400 |
2022/02/02 | 706 | 725 | 705 | 723 | 2,800 |
2022/02/01 | 720 | 720 | 687 | 706 | 4,000 |
2022/01/31 | 718 | 730 | 713 | 720 | 2,600 |
2022/01/28 | 719 | 720 | 711 | 712 | 4,100 |
2022/01/27 | 722 | 722 | 673 | 702 | 6,200 |
2022/01/26 | 717 | 717 | 717 | 717 | 200 |
2022/01/25 | 717 | 726 | 716 | 716 | 1,600 |
2022/01/24 | 728 | 729 | 708 | 715 | 3,100 |
2022/01/21 | 735 | 735 | 711 | 728 | 1,900 |
2022/01/20 | 720 | 729 | 720 | 720 | 3,800 |
2022/01/19 | 747 | 747 | 702 | 702 | 6,300 |
2022/01/18 | 756 | 756 | 747 | 747 | 1,800 |
2022/01/17 | 756 | 760 | 756 | 756 | 1,400 |
2022/01/14 | 752 | 756 | 743 | 756 | 3,200 |
2022/01/13 | 758 | 758 | 750 | 750 | 800 |
2022/01/12 | 760 | 760 | 753 | 754 | 7,400 |
2022/01/11 | 752 | 760 | 751 | 760 | 5,700 |
2022/01/07 | 750 | 755 | 743 | 752 | 5,600 |
2022/01/06 | 750 | 750 | 741 | 743 | 3,400 |
2022/01/05 | 748 | 751 | 745 | 750 | 5,900 |
2022/01/04 | 724 | 751 | 724 | 747 | 7,800 |