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
2026/10/28 1,667 1,672 1,665 1,672 1,700
2026/10/27 1,685 1,690 1,667 1,667 2,800
2026/10/26 1,664 1,670 1,661 1,670 2,000
2026/10/23 1,660 1,664 1,652 1,664 6,500
2026/10/22 1,705 1,708 1,628 1,668 8,900
2026/10/21 1,718 1,718 1,705 1,705 2,500
2026/10/20 1,737 1,737 1,710 1,717 5,600
2026/10/19 1,707 1,722 1,707 1,722 1,900
2026/10/16 1,709 1,714 1,709 1,714 1,300
2026/10/15 1,716 1,716 1,690 1,703 6,300
2026/10/14 1,718 1,718 1,716 1,716 800
2026/10/13 1,716 1,718 1,716 1,718 900
2026/10/09 1,707 1,725 1,707 1,716 1,100
2026/10/08 1,730 1,730 1,705 1,720 1,900
2026/10/07 1,735 1,735 1,730 1,730 1,000
2026/10/06 1,726 1,735 1,716 1,735 1,100
2026/10/05 1,730 1,734 1,720 1,726 800
2026/10/02 1,735 1,740 1,735 1,740 300
2026/10/01 1,740 1,743 1,740 1,743 900
2026/09/30 1,744 1,744 1,725 1,740 3,800
2026/09/29 1,735 1,744 1,733 1,735 900
2026/09/28 1,754 1,760 1,744 1,744 2,600
2026/09/25 1,764 1,764 1,754 1,754 1,800
2026/09/24 1,760 1,760 1,748 1,750 3,200
2026/09/18 1,753 1,756 1,731 1,741 5,900
2026/09/17 1,729 1,740 1,729 1,740 1,900
2026/09/16 1,721 1,728 1,721 1,728 700
2026/09/15 1,721 1,725 1,721 1,721 800
2026/09/14 1,730 1,735 1,720 1,721 4,000
2026/09/11 1,722 1,730 1,712 1,730 1,500
2026/09/10 1,730 1,738 1,727 1,738 1,000
2026/09/09 1,741 1,741 1,731 1,738 800
2026/09/08 1,738 1,738 1,732 1,732 2,200
2026/09/07 1,751 1,752 1,733 1,736 3,100
2026/09/04 1,741 1,749 1,741 1,747 2,600
2026/09/03 1,740 1,744 1,733 1,741 1,500
2026/09/02 1,738 1,739 1,733 1,738 2,900
2026/09/01 1,736 1,737 1,731 1,735 1,500
2026/08/31 1,732 1,734 1,728 1,733 4,600
2026/08/28 1,731 1,732 1,730 1,732 1,300
2026/08/27 1,738 1,738 1,735 1,735 700
2026/08/26 1,732 1,739 1,732 1,738 2,000
2026/08/25 1,741 1,741 1,730 1,732 1,500
2026/08/24 1,749 1,749 1,733 1,742 2,100
2026/08/21 1,741 1,742 1,732 1,742 4,300
2026/08/20 1,749 1,749 1,738 1,741 5,200
2026/08/19 1,744 1,744 1,713 1,732 3,700
2026/08/18 1,754 1,758 1,715 1,744 5,100
2026/08/17 1,720 1,765 1,720 1,765 6,500
2026/08/14 1,707 1,730 1,707 1,718 3,500
2026/08/13 1,700 1,707 1,698 1,707 2,200
2026/08/12 1,705 1,707 1,696 1,701 2,500
2026/08/10 1,720 1,735 1,701 1,707 8,200
2026/08/07 1,729 1,730 1,705 1,729 4,700
2026/08/06 1,751 1,775 1,601 1,710 31,900
2026/08/05 1,755 1,770 1,746 1,757 19,400
2026/08/04 1,731 1,748 1,720 1,739 4,400
2026/08/03 1,748 1,748 1,735 1,735 800
2026/07/31 1,745 1,760 1,735 1,758 8,700
2026/07/30 1,690 1,730 1,685 1,729 5,000
2026/07/29 1,737 1,737 1,668 1,696 15,900
2026/07/28 1,730 1,740 1,700 1,710 9,400
2026/07/27 1,750 1,760 1,716 1,729 6,700
2026/07/24 1,767 1,779 1,735 1,750 4,000
2026/07/23 1,752 1,780 1,751 1,770 3,400
2026/07/22 1,758 1,758 1,752 1,752 600
2026/07/21 1,732 1,774 1,732 1,748 3,200
2026/07/17 1,850 1,850 1,729 1,753 34,400
2026/07/16 1,759 1,817 1,750 1,817 9,500
2026/07/15 1,746 1,800 1,733 1,762 15,900
2026/07/14 1,730 1,755 1,716 1,740 6,100
2026/07/13 1,749 1,749 1,721 1,737 3,000
2026/07/10 1,729 1,749 1,729 1,749 2,200
2026/07/09 1,725 1,729 1,720 1,729 5,000
2026/07/08 1,751 1,751 1,725 1,725 2,600
2026/07/07 1,765 1,777 1,755 1,755 4,700
2026/07/06 1,774 1,774 1,762 1,765 1,000
2026/07/03 1,765 1,774 1,745 1,774 2,300
2026/07/02 1,721 1,775 1,721 1,747 7,100
2026/07/01 1,725 1,728 1,718 1,728 1,400
2026/06/30 1,740 1,740 1,720 1,725 1,200
2026/06/29 1,785 1,785 1,730 1,735 11,600
2026/06/26 1,725 1,725 1,695 1,705 3,300
2026/06/25 1,723 1,735 1,715 1,725 3,600
2026/06/24 1,721 1,738 1,714 1,723 4,500
2026/06/23 1,760 1,760 1,703 1,708 8,300
2026/06/22 1,745 1,763 1,733 1,762 6,200
2026/06/19 1,780 1,780 1,714 1,733 9,400
2026/06/18 1,721 1,764 1,706 1,764 8,500
2026/06/17 1,617 1,734 1,617 1,715 20,400
2026/06/16 1,630 1,640 1,621 1,640 4,200
2026/06/15 1,591 1,644 1,583 1,631 10,800
2026/06/12 1,594 1,594 1,585 1,585 1,100
2026/06/11 1,618 1,618 1,572 1,578 15,300
2026/06/10 1,612 1,625 1,612 1,617 2,400
2026/06/09 1,618 1,630 1,610 1,627 3,300
2026/06/08 1,618 1,618 1,592 1,604 8,900
2026/06/05 1,610 1,659 1,610 1,655 10,500
2026/06/04 1,600 1,615 1,599 1,600 2,000
2026/06/03 1,588 1,605 1,587 1,599 2,200
2026/06/02 1,625 1,625 1,580 1,585 12,000
2026/06/01 1,651 1,655 1,600 1,600 10,700
2026/05/29 1,631 1,653 1,631 1,641 6,300
2026/05/28 1,620 1,635 1,616 1,626 5,200
2026/05/27 1,630 1,634 1,609 1,623 7,600
2026/05/26 1,575 1,631 1,575 1,630 10,300
2026/05/25 1,578 1,590 1,561 1,571 8,600
2026/05/22 1,570 1,589 1,562 1,575 6,200
2026/05/21 1,564 1,589 1,562 1,562 12,900
2026/05/20 1,608 1,616 1,540 1,561 28,900
2026/05/19 1,620 1,635 1,600 1,608 13,500
2026/05/18 1,650 1,650 1,602 1,618 16,000
2026/05/15 1,630 1,679 1,618 1,660 16,200
2026/05/14 1,653 1,665 1,613 1,630 33,200
2026/05/13 1,834 1,876 1,650 1,674 56,400
2026/05/12 1,823 1,850 1,823 1,834 7,000
2026/05/11 1,824 1,835 1,817 1,817 8,400
2026/05/08 1,825 1,837 1,817 1,837 6,700
2026/05/07 1,804 1,853 1,802 1,834 16,500
2026/05/01 1,794 1,802 1,776 1,788 14,200
2026/04/30 1,827 1,827 1,794 1,797 8,900
2026/04/28 1,796 1,825 1,794 1,823 6,500
2026/04/27 1,840 1,840 1,795 1,795 11,800
2026/04/24 1,835 1,868 1,805 1,840 22,300
2026/04/23 1,807 1,854 1,807 1,818 30,600
2026/04/22 1,819 1,819 1,795 1,795 7,800
2026/04/21 1,833 1,833 1,819 1,822 3,500
2026/04/20 1,846 1,846 1,825 1,843 9,400
2026/04/17 1,839 1,839 1,828 1,834 3,600
2026/04/16 1,847 1,862 1,839 1,839 3,600
2026/04/15 1,820 1,875 1,820 1,832 18,900
2026/04/14 1,792 1,816 1,784 1,816 12,800
2026/04/13 1,819 1,819 1,786 1,789 10,600
2026/04/10 1,823 1,865 1,820 1,821 19,300
2026/04/09 1,807 1,825 1,791 1,820 12,000
2026/04/08 1,746 1,802 1,746 1,802 18,600
2026/04/07 1,733 1,747 1,725 1,726 14,500
2026/04/06 1,758 1,758 1,733 1,733 9,100
2026/04/03 1,770 1,773 1,741 1,744 13,100
2026/03/27 1,838 1,855 1,833 1,833 13,100
2026/03/26 1,855 1,870 1,837 1,841 12,600
2026/03/25 1,820 1,852 1,820 1,845 13,200
2026/03/24 1,800 1,814 1,798 1,802 19,300
2026/03/23 1,831 1,831 1,751 1,771 20,200
2026/03/19 1,860 1,860 1,811 1,841 17,900
2026/03/18 1,807 1,872 1,807 1,872 29,700
2026/03/17 1,804 1,821 1,795 1,795 9,200
2026/03/16 1,801 1,805 1,784 1,795 9,200
2026/03/13 1,799 1,808 1,787 1,803 14,500
2026/03/12 1,835 1,835 1,798 1,820 24,300
2026/03/11 1,832 1,858 1,823 1,835 20,700
2026/03/10 1,815 1,836 1,797 1,825 20,700
2026/03/09 1,774 1,809 1,750 1,780 36,300
2026/03/06 1,848 1,848 1,825 1,846 14,200
2026/03/05 1,805 1,911 1,805 1,873 74,400
2026/03/04 1,800 1,803 1,723 1,769 43,000
2026/03/03 1,894 1,894 1,812 1,820 40,000
2026/03/02 1,905 1,911 1,874 1,911 11,700
2026/02/27 1,875 1,922 1,874 1,917 12,900
2026/02/26 1,906 1,911 1,872 1,882 20,100
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