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

高田工業所(1966)の株価時系列情報

高田工業所(1966)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
2026/02/25 1,964 1,970 1,914 1,914 15,700
2026/02/24 1,985 1,989 1,924 1,945 18,500
2026/02/20 2,000 2,000 1,926 1,966 76,200
2026/02/19 1,825 2,049 1,821 2,014 143,900
2026/02/18 1,801 1,815 1,801 1,811 7,000
2026/02/17 1,811 1,824 1,794 1,799 9,600
2026/02/16 1,802 1,814 1,790 1,807 17,800
2026/02/13 1,846 1,846 1,802 1,802 14,900
2026/02/12 1,841 1,865 1,841 1,846 9,100
2026/02/10 1,860 1,875 1,838 1,840 13,100
2026/02/09 1,810 1,860 1,810 1,850 26,900
2026/02/06 1,871 1,920 1,784 1,797 47,000
2026/02/05 1,874 1,888 1,871 1,874 7,600
2026/02/04 1,855 1,887 1,855 1,880 5,300
2026/02/03 1,851 1,872 1,847 1,862 7,900
2026/02/02 1,855 1,873 1,820 1,854 11,900
2026/01/30 1,855 1,868 1,851 1,861 5,500
2026/01/29 1,840 1,844 1,824 1,844 3,100
2026/01/28 1,855 1,855 1,819 1,840 11,100
2026/01/27 1,885 1,885 1,848 1,863 12,100
2026/01/26 1,903 1,903 1,875 1,891 20,600
2026/01/23 1,919 1,945 1,910 1,938 11,200
2026/01/22 1,870 1,907 1,870 1,907 9,700
2026/01/21 1,872 1,887 1,855 1,870 5,300
2026/01/20 1,898 1,898 1,884 1,890 9,400
2026/01/19 1,855 1,895 1,855 1,884 11,600
2026/01/16 1,839 1,848 1,834 1,848 6,300
2026/01/15 1,826 1,835 1,821 1,835 6,500
2026/01/14 1,841 1,849 1,826 1,838 11,400
2026/01/13 1,840 1,840 1,825 1,832 9,000
2026/01/09 1,832 1,838 1,819 1,825 6,000
2026/01/08 1,844 1,846 1,827 1,827 4,200
2026/01/07 1,833 1,850 1,831 1,846 17,200
2026/01/06 1,834 1,834 1,824 1,831 3,100
2026/01/05 1,833 1,841 1,818 1,821 12,600

このページの先頭へ