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 |
---|---|---|---|---|---|
2023/12/29 | 502 | 507 | 502 | 502 | 4,800 |
2023/12/28 | 498 | 508 | 498 | 501 | 8,100 |
2023/12/27 | 501 | 505 | 500 | 500 | 24,000 |
2023/12/26 | 503 | 507 | 500 | 501 | 10,100 |
2023/12/25 | 504 | 506 | 498 | 502 | 15,400 |
2023/12/22 | 509 | 510 | 500 | 508 | 17,700 |
2023/12/21 | 506 | 510 | 502 | 509 | 7,400 |
2023/12/20 | 513 | 514 | 508 | 511 | 4,800 |
2023/12/19 | 512 | 519 | 510 | 511 | 4,600 |
2023/12/18 | 505 | 515 | 502 | 512 | 15,200 |
2023/12/15 | 520 | 520 | 500 | 506 | 21,600 |
2023/12/14 | 522 | 523 | 515 | 515 | 3,500 |
2023/12/13 | 524 | 524 | 515 | 515 | 3,200 |
2023/12/12 | 523 | 527 | 518 | 524 | 21,300 |
2023/12/11 | 516 | 523 | 516 | 523 | 8,700 |
2023/12/08 | 523 | 523 | 512 | 516 | 11,700 |
2023/12/07 | 515 | 523 | 515 | 520 | 9,400 |
2023/12/06 | 509 | 514 | 509 | 513 | 4,000 |
2023/12/05 | 509 | 510 | 505 | 509 | 4,800 |
2023/12/04 | 511 | 511 | 503 | 505 | 6,000 |
2023/12/01 | 509 | 512 | 504 | 511 | 4,100 |
2023/11/30 | 502 | 510 | 500 | 507 | 33,200 |
2023/11/29 | 502 | 504 | 500 | 502 | 13,000 |
2023/11/28 | 507 | 508 | 501 | 504 | 5,200 |
2023/11/27 | 500 | 509 | 499 | 508 | 52,300 |
2023/11/24 | 499 | 504 | 496 | 501 | 31,400 |
2023/11/22 | 502 | 502 | 497 | 500 | 8,400 |
2023/11/21 | 500 | 503 | 498 | 502 | 5,100 |
2023/11/20 | 500 | 503 | 499 | 499 | 7,800 |
2023/11/17 | 502 | 502 | 500 | 501 | 7,500 |
2023/11/16 | 503 | 504 | 499 | 502 | 3,600 |
2023/11/15 | 504 | 504 | 499 | 503 | 5,900 |
2023/11/14 | 502 | 502 | 495 | 500 | 6,800 |
2023/11/13 | 497 | 503 | 497 | 502 | 20,300 |
2023/11/10 | 503 | 507 | 496 | 502 | 30,100 |
2023/11/09 | 513 | 514 | 507 | 507 | 1,600 |
2023/11/08 | 517 | 519 | 500 | 510 | 17,500 |
2023/11/07 | 512 | 515 | 509 | 512 | 3,300 |
2023/11/06 | 519 | 519 | 511 | 517 | 3,500 |
2023/11/02 | 517 | 517 | 504 | 510 | 6,200 |
2023/11/01 | 514 | 518 | 507 | 514 | 21,900 |
2023/10/31 | 500 | 508 | 499 | 505 | 3,500 |
2023/10/30 | 513 | 513 | 504 | 504 | 1,400 |
2023/10/27 | 510 | 513 | 507 | 513 | 4,600 |
2023/10/26 | 501 | 515 | 499 | 513 | 3,900 |
2023/10/25 | 496 | 508 | 496 | 506 | 6,500 |
2023/10/24 | 499 | 507 | 490 | 496 | 13,600 |
2023/10/23 | 504 | 504 | 498 | 499 | 12,200 |
2023/10/20 | 513 | 520 | 503 | 503 | 6,800 |
2023/10/19 | 521 | 521 | 511 | 513 | 2,800 |
2023/10/18 | 516 | 519 | 515 | 515 | 4,100 |
2023/10/17 | 512 | 524 | 512 | 524 | 1,600 |
2023/10/16 | 513 | 518 | 511 | 511 | 1,300 |
2023/10/13 | 514 | 526 | 514 | 526 | 5,800 |
2023/10/12 | 518 | 527 | 518 | 520 | 8,600 |
2023/10/11 | 528 | 528 | 518 | 528 | 5,400 |
2023/10/10 | 528 | 529 | 522 | 522 | 3,100 |
2023/10/06 | 519 | 521 | 517 | 521 | 3,200 |
2023/10/05 | 513 | 520 | 495 | 519 | 19,600 |
2023/10/04 | 515 | 515 | 504 | 509 | 16,000 |
2023/10/03 | 528 | 528 | 512 | 515 | 11,100 |
2023/10/02 | 538 | 538 | 531 | 534 | 2,800 |
2023/09/29 | 537 | 537 | 529 | 537 | 4,200 |
2023/09/28 | 540 | 540 | 525 | 527 | 11,400 |
2023/09/27 | 534 | 535 | 526 | 535 | 14,100 |
2023/09/26 | 550 | 550 | 536 | 536 | 4,800 |
2023/09/25 | 539 | 544 | 531 | 540 | 6,900 |
2023/09/22 | 536 | 554 | 533 | 549 | 6,000 |
2023/09/21 | 536 | 536 | 532 | 532 | 2,700 |
2023/09/20 | 544 | 545 | 538 | 542 | 1,700 |
2023/09/19 | 546 | 557 | 543 | 548 | 3,300 |
2023/09/15 | 542 | 544 | 534 | 543 | 10,500 |
2023/09/14 | 548 | 550 | 537 | 545 | 9,300 |
2023/09/13 | 548 | 548 | 536 | 545 | 6,200 |
2023/09/12 | 561 | 563 | 544 | 552 | 10,300 |
2023/09/11 | 555 | 560 | 550 | 558 | 12,100 |
2023/09/08 | 547 | 552 | 541 | 552 | 3,300 |
2023/09/07 | 541 | 550 | 540 | 547 | 7,700 |
2023/09/06 | 534 | 541 | 534 | 538 | 2,200 |
2023/09/05 | 541 | 541 | 530 | 536 | 12,100 |
2023/09/04 | 533 | 542 | 530 | 533 | 10,100 |
2023/09/01 | 525 | 531 | 525 | 531 | 1,900 |
2023/08/31 | 524 | 527 | 521 | 522 | 1,700 |
2023/08/30 | 527 | 534 | 522 | 522 | 3,900 |
2023/08/29 | 526 | 534 | 523 | 534 | 5,800 |
2023/08/28 | 535 | 537 | 524 | 526 | 9,100 |
2023/08/25 | 529 | 535 | 526 | 535 | 1,400 |
2023/08/24 | 530 | 540 | 529 | 531 | 8,400 |
2023/08/23 | 535 | 535 | 520 | 528 | 6,400 |
2023/08/22 | 542 | 543 | 530 | 535 | 7,400 |
2023/08/21 | 540 | 540 | 531 | 534 | 6,200 |
2023/08/18 | 532 | 542 | 532 | 540 | 6,100 |
2023/08/17 | 524 | 542 | 524 | 535 | 10,500 |
2023/08/16 | 512 | 524 | 512 | 524 | 8,900 |
2023/08/15 | 507 | 512 | 507 | 512 | 6,500 |
2023/08/14 | 513 | 516 | 505 | 508 | 17,500 |
2023/08/10 | 509 | 516 | 508 | 512 | 9,800 |
2023/08/09 | 511 | 514 | 508 | 509 | 8,700 |
2023/08/08 | 510 | 518 | 508 | 509 | 13,600 |
2023/08/07 | 513 | 513 | 507 | 508 | 10,300 |
2023/08/04 | 514 | 518 | 508 | 508 | 17,200 |
2023/08/03 | 535 | 535 | 509 | 510 | 35,900 |
2023/08/02 | 543 | 547 | 535 | 535 | 7,900 |
2023/08/01 | 528 | 547 | 526 | 542 | 39,500 |
2023/07/31 | 556 | 561 | 553 | 560 | 12,100 |
2023/07/28 | 567 | 567 | 552 | 558 | 9,600 |
2023/07/27 | 572 | 574 | 560 | 567 | 9,100 |
2023/07/26 | 571 | 584 | 571 | 577 | 9,700 |
2023/07/25 | 565 | 574 | 565 | 571 | 3,400 |
2023/07/24 | 580 | 585 | 564 | 565 | 12,300 |
2023/07/21 | 570 | 580 | 563 | 580 | 11,100 |
2023/07/20 | 563 | 580 | 560 | 578 | 14,100 |
2023/07/19 | 566 | 574 | 555 | 566 | 11,900 |
2023/07/18 | 550 | 580 | 547 | 566 | 56,000 |
2023/07/14 | 525 | 610 | 518 | 559 | 252,600 |
2023/07/13 | 517 | 517 | 511 | 516 | 14,600 |
2023/07/12 | 521 | 525 | 515 | 516 | 47,900 |
2023/07/11 | 526 | 532 | 524 | 528 | 48,500 |
2023/07/10 | 525 | 527 | 524 | 527 | 12,700 |
2023/07/07 | 526 | 528 | 525 | 527 | 8,200 |
2023/07/06 | 525 | 528 | 524 | 528 | 10,300 |
2023/07/05 | 527 | 528 | 524 | 525 | 14,100 |
2023/07/04 | 527 | 529 | 525 | 527 | 17,200 |
2023/07/03 | 524 | 530 | 522 | 529 | 15,100 |
2023/06/30 | 524 | 527 | 522 | 525 | 7,600 |
2023/06/29 | 526 | 528 | 523 | 524 | 6,900 |
2023/06/28 | 525 | 530 | 525 | 528 | 7,600 |
2023/06/27 | 522 | 526 | 522 | 524 | 3,400 |
2023/06/26 | 528 | 528 | 519 | 525 | 13,100 |
2023/06/23 | 535 | 537 | 528 | 530 | 20,100 |
2023/06/22 | 539 | 539 | 533 | 539 | 12,300 |
2023/06/21 | 541 | 541 | 535 | 537 | 9,700 |
2023/06/20 | 538 | 540 | 537 | 538 | 2,400 |
2023/06/19 | 540 | 540 | 537 | 538 | 2,400 |
2023/06/16 | 540 | 540 | 535 | 537 | 3,000 |
2023/06/15 | 545 | 545 | 540 | 540 | 900 |
2023/06/14 | 542 | 545 | 539 | 545 | 17,200 |
2023/06/13 | 537 | 541 | 537 | 539 | 1,700 |
2023/06/12 | 539 | 539 | 535 | 538 | 9,800 |
2023/06/09 | 538 | 539 | 538 | 539 | 2,300 |
2023/06/08 | 539 | 539 | 538 | 538 | 800 |
2023/06/07 | 540 | 540 | 536 | 536 | 2,200 |
2023/06/06 | 544 | 544 | 538 | 540 | 7,000 |
2023/06/05 | 544 | 548 | 541 | 541 | 3,100 |
2023/06/02 | 541 | 545 | 540 | 543 | 3,600 |
2023/06/01 | 540 | 549 | 540 | 543 | 1,900 |
2023/05/31 | 545 | 550 | 540 | 540 | 9,300 |
2023/05/30 | 536 | 544 | 535 | 544 | 15,300 |
2023/05/29 | 535 | 535 | 531 | 531 | 2,700 |
2023/05/26 | 539 | 541 | 534 | 534 | 4,300 |
2023/05/25 | 537 | 538 | 535 | 538 | 800 |
2023/05/24 | 540 | 540 | 534 | 538 | 3,700 |
2023/05/23 | 540 | 545 | 535 | 539 | 18,200 |
2023/05/22 | 539 | 542 | 534 | 536 | 15,000 |
2023/05/19 | 555 | 555 | 541 | 544 | 19,800 |
2023/05/18 | 562 | 562 | 557 | 561 | 3,400 |
2023/05/17 | 558 | 560 | 555 | 558 | 2,900 |
2023/05/16 | 558 | 559 | 554 | 558 | 800 |
2023/05/15 | 558 | 560 | 546 | 558 | 5,200 |
2023/05/12 | 557 | 557 | 551 | 556 | 7,400 |
2023/05/11 | 558 | 558 | 553 | 557 | 4,700 |
2023/05/10 | 557 | 557 | 547 | 553 | 1,800 |
2023/05/09 | 549 | 552 | 549 | 550 | 5,800 |
2023/05/08 | 545 | 549 | 536 | 545 | 13,100 |
2023/05/02 | 553 | 553 | 542 | 550 | 9,600 |
2023/05/01 | 550 | 550 | 535 | 550 | 21,800 |
2023/04/28 | 585 | 589 | 569 | 579 | 14,100 |
2023/04/27 | 580 | 585 | 569 | 585 | 4,500 |
2023/04/26 | 577 | 584 | 577 | 583 | 2,300 |
2023/04/25 | 574 | 581 | 572 | 581 | 4,700 |
2023/04/24 | 574 | 579 | 574 | 579 | 700 |
2023/04/21 | 566 | 580 | 566 | 579 | 1,500 |
2023/04/20 | 565 | 575 | 565 | 569 | 2,100 |
2023/04/19 | 568 | 573 | 562 | 573 | 1,900 |
2023/04/18 | 564 | 571 | 564 | 568 | 3,400 |
2023/04/17 | 570 | 579 | 560 | 564 | 13,000 |
2023/04/14 | 584 | 587 | 583 | 585 | 3,700 |
2023/04/13 | 588 | 589 | 582 | 582 | 2,500 |
2023/04/12 | 588 | 590 | 586 | 588 | 7,600 |
2023/04/11 | 585 | 589 | 582 | 589 | 3,200 |
2023/04/10 | 583 | 584 | 575 | 583 | 1,400 |
2023/04/07 | 579 | 582 | 576 | 576 | 4,100 |
2023/04/06 | 580 | 580 | 579 | 580 | 2,200 |
2023/04/05 | 583 | 583 | 577 | 580 | 1,700 |
2023/04/04 | 583 | 584 | 582 | 583 | 600 |
2023/04/03 | 572 | 584 | 572 | 583 | 6,700 |
2023/03/31 | 568 | 570 | 564 | 570 | 2,600 |
2023/03/30 | 561 | 570 | 561 | 570 | 1,600 |
2023/03/29 | 568 | 570 | 565 | 570 | 2,600 |
2023/03/28 | 572 | 572 | 565 | 567 | 3,600 |
2023/03/27 | 572 | 573 | 569 | 572 | 1,300 |
2023/03/24 | 573 | 573 | 562 | 562 | 700 |
2023/03/23 | 574 | 574 | 565 | 567 | 400 |
2023/03/22 | 569 | 570 | 561 | 565 | 800 |
2023/03/20 | 558 | 569 | 558 | 569 | 1,300 |
2023/03/17 | 565 | 565 | 564 | 565 | 700 |
2023/03/16 | 568 | 568 | 555 | 555 | 1,300 |
2023/03/15 | 560 | 567 | 557 | 567 | 600 |
2023/03/14 | 560 | 564 | 543 | 557 | 3,900 |
2023/03/13 | 577 | 577 | 560 | 573 | 7,900 |
2023/03/10 | 574 | 583 | 573 | 580 | 5,000 |
2023/03/09 | 588 | 588 | 577 | 583 | 13,200 |
2023/03/08 | 582 | 588 | 577 | 585 | 9,100 |
2023/03/07 | 578 | 580 | 575 | 580 | 4,900 |
2023/03/06 | 566 | 580 | 563 | 580 | 9,000 |
2023/03/03 | 554 | 562 | 554 | 562 | 5,500 |
2023/03/02 | 552 | 557 | 552 | 552 | 1,600 |
2023/03/01 | 555 | 557 | 550 | 557 | 2,400 |
2023/02/28 | 558 | 559 | 552 | 555 | 7,200 |
2023/02/27 | 552 | 559 | 548 | 557 | 7,100 |
2023/02/24 | 547 | 552 | 544 | 548 | 9,600 |
2023/02/22 | 546 | 549 | 544 | 548 | 5,400 |
2023/02/21 | 545 | 548 | 544 | 548 | 12,200 |
2023/02/20 | 546 | 548 | 546 | 548 | 8,000 |
2023/02/17 | 542 | 543 | 539 | 543 | 4,000 |
2023/02/16 | 545 | 545 | 540 | 542 | 1,200 |
2023/02/15 | 545 | 545 | 540 | 542 | 1,200 |
2023/02/14 | 541 | 545 | 539 | 543 | 6,000 |
2023/02/13 | 540 | 544 | 540 | 544 | 5,600 |
2023/02/10 | 545 | 545 | 540 | 544 | 2,600 |
2023/02/09 | 545 | 546 | 544 | 544 | 1,100 |
2023/02/08 | 548 | 548 | 543 | 543 | 6,700 |
2023/02/07 | 546 | 548 | 545 | 548 | 1,300 |
2023/02/06 | 545 | 545 | 540 | 543 | 1,900 |
2023/02/03 | 548 | 548 | 537 | 541 | 4,600 |
2023/02/02 | 549 | 550 | 544 | 549 | 1,800 |
2023/02/01 | 544 | 550 | 543 | 543 | 1,700 |
2023/01/31 | 550 | 550 | 549 | 550 | 900 |
2023/01/30 | 548 | 550 | 546 | 550 | 2,000 |
2023/01/27 | 547 | 548 | 547 | 548 | 2,400 |
2023/01/26 | 541 | 547 | 541 | 547 | 1,800 |
2023/01/25 | 534 | 540 | 534 | 540 | 5,300 |
2023/01/24 | 536 | 536 | 529 | 536 | 5,000 |
2023/01/23 | 531 | 535 | 529 | 532 | 3,700 |
2023/01/20 | 530 | 532 | 529 | 530 | 1,300 |
2023/01/19 | 534 | 534 | 526 | 529 | 8,100 |
2023/01/18 | 520 | 531 | 520 | 530 | 1,500 |
2023/01/17 | 524 | 529 | 518 | 526 | 2,100 |
2023/01/16 | 521 | 527 | 521 | 527 | 800 |
2023/01/13 | 533 | 533 | 522 | 529 | 6,300 |
2023/01/12 | 536 | 536 | 530 | 533 | 6,800 |
2023/01/11 | 530 | 535 | 530 | 534 | 10,100 |
2023/01/10 | 530 | 530 | 524 | 526 | 1,800 |
2023/01/06 | 528 | 528 | 519 | 525 | 6,000 |
2023/01/05 | 535 | 535 | 518 | 520 | 4,500 |
2023/01/04 | 527 | 527 | 518 | 525 | 4,900 |