高砂熱学工業(1969)の株価時系列情報
高砂熱学工業(1969)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 |
|---|---|---|---|---|---|
| 2026/06/17 | 4,720 | 4,780 | 4,685 | 4,722 | 414,500 |
| 2026/06/16 | 4,748 | 4,799 | 4,631 | 4,657 | 711,600 |
| 2026/06/15 | 4,641 | 4,846 | 4,641 | 4,806 | 852,200 |
| 2026/06/12 | 4,630 | 4,688 | 4,502 | 4,583 | 814,500 |
| 2026/06/11 | 4,623 | 4,665 | 4,452 | 4,560 | 549,300 |
| 2026/06/10 | 4,747 | 4,794 | 4,632 | 4,667 | 422,600 |
| 2026/06/09 | 4,669 | 4,854 | 4,646 | 4,789 | 852,000 |
| 2026/06/08 | 4,700 | 4,700 | 4,473 | 4,632 | 692,700 |
| 2026/06/05 | 4,558 | 4,810 | 4,541 | 4,717 | 938,900 |
| 2026/06/04 | 4,570 | 4,629 | 4,512 | 4,545 | 560,200 |
| 2026/06/03 | 4,572 | 4,605 | 4,461 | 4,572 | 737,300 |
| 2026/06/02 | 4,430 | 4,541 | 4,329 | 4,526 | 955,700 |
| 2026/06/01 | 4,671 | 4,700 | 4,440 | 4,440 | 779,000 |
| 2026/05/29 | 4,741 | 4,778 | 4,616 | 4,729 | 951,700 |
| 2026/05/28 | 4,800 | 4,970 | 4,658 | 4,704 | 1,724,300 |
| 2026/05/27 | 4,660 | 4,776 | 4,555 | 4,570 | 1,268,000 |
| 2026/05/26 | 4,318 | 4,500 | 4,287 | 4,484 | 676,600 |
| 2026/05/25 | 4,189 | 4,325 | 4,175 | 4,265 | 637,800 |
| 2026/05/22 | 4,157 | 4,200 | 4,090 | 4,163 | 549,300 |
| 2026/05/21 | 4,234 | 4,276 | 4,146 | 4,173 | 606,000 |
| 2026/05/20 | 4,310 | 4,344 | 4,169 | 4,184 | 680,900 |
| 2026/05/19 | 4,250 | 4,414 | 4,243 | 4,316 | 659,700 |
| 2026/05/18 | 4,450 | 4,457 | 4,232 | 4,261 | 825,100 |
| 2026/05/15 | 4,567 | 4,629 | 4,481 | 4,520 | 676,700 |
| 2026/05/14 | 4,888 | 4,899 | 4,505 | 4,505 | 1,221,900 |
| 2026/05/13 | 4,630 | 4,931 | 4,613 | 4,862 | 1,128,200 |
| 2026/05/12 | 4,780 | 5,018 | 4,505 | 4,640 | 2,679,500 |
| 2026/05/11 | 4,695 | 4,750 | 4,613 | 4,674 | 1,042,200 |
| 2026/05/08 | 4,676 | 4,735 | 4,615 | 4,634 | 718,500 |
| 2026/05/07 | 4,635 | 4,753 | 4,582 | 4,693 | 893,800 |
| 2026/05/01 | 4,560 | 4,560 | 4,414 | 4,425 | 372,400 |
| 2026/04/30 | 4,590 | 4,604 | 4,457 | 4,506 | 687,100 |
| 2026/04/28 | 4,398 | 4,736 | 4,387 | 4,707 | 1,234,200 |
| 2026/04/27 | 4,337 | 4,425 | 4,283 | 4,358 | 353,200 |
| 2026/04/24 | 4,319 | 4,378 | 4,250 | 4,374 | 381,400 |
| 2026/04/23 | 4,320 | 4,330 | 4,225 | 4,270 | 911,000 |
| 2026/04/22 | 4,460 | 4,467 | 4,370 | 4,390 | 404,800 |
| 2026/04/21 | 4,551 | 4,594 | 4,480 | 4,503 | 523,400 |
| 2026/04/20 | 4,535 | 4,560 | 4,464 | 4,481 | 367,600 |
| 2026/04/17 | 4,484 | 4,522 | 4,427 | 4,508 | 486,500 |
| 2026/04/16 | 4,532 | 4,559 | 4,488 | 4,507 | 317,500 |
| 2026/04/15 | 4,530 | 4,571 | 4,461 | 4,485 | 446,900 |
| 2026/04/14 | 4,537 | 4,537 | 4,488 | 4,530 | 336,000 |
| 2026/04/13 | 4,499 | 4,561 | 4,427 | 4,489 | 412,500 |
| 2026/04/10 | 4,610 | 4,639 | 4,537 | 4,540 | 381,500 |
| 2026/04/09 | 4,666 | 4,714 | 4,610 | 4,639 | 421,900 |
| 2026/04/08 | 4,662 | 4,694 | 4,609 | 4,651 | 563,300 |
| 2026/04/07 | 4,432 | 4,488 | 4,423 | 4,458 | 310,000 |
| 2026/04/06 | 4,456 | 4,460 | 4,395 | 4,395 | 269,000 |
| 2026/04/03 | 4,442 | 4,462 | 4,380 | 4,443 | 431,200 |
| 2026/03/27 | 4,526 | 4,587 | 4,475 | 4,582 | 706,200 |
| 2026/03/26 | 4,708 | 4,720 | 4,579 | 4,628 | 484,100 |
| 2026/03/25 | 4,652 | 4,687 | 4,619 | 4,687 | 426,500 |
| 2026/03/24 | 4,512 | 4,582 | 4,415 | 4,582 | 554,700 |
| 2026/03/23 | 4,463 | 4,463 | 4,328 | 4,405 | 623,400 |
| 2026/03/19 | 4,680 | 4,680 | 4,571 | 4,585 | 960,100 |
| 2026/03/18 | 4,812 | 4,913 | 4,758 | 4,844 | 545,300 |
| 2026/03/17 | 4,726 | 4,779 | 4,699 | 4,742 | 290,300 |
| 2026/03/16 | 4,740 | 4,758 | 4,610 | 4,670 | 677,400 |
| 2026/03/13 | 4,634 | 4,770 | 4,634 | 4,749 | 418,700 |
| 2026/03/12 | 4,819 | 4,883 | 4,710 | 4,747 | 623,700 |
| 2026/03/11 | 4,887 | 4,928 | 4,831 | 4,859 | 591,600 |
| 2026/03/10 | 4,800 | 4,897 | 4,785 | 4,817 | 742,600 |
| 2026/03/09 | 4,666 | 4,743 | 4,509 | 4,708 | 656,700 |
| 2026/03/06 | 5,020 | 5,061 | 4,893 | 5,017 | 537,900 |
| 2026/03/05 | 5,163 | 5,194 | 4,980 | 5,070 | 689,700 |
| 2026/03/04 | 4,935 | 5,027 | 4,761 | 4,934 | 1,116,000 |
| 2026/03/03 | 5,300 | 5,404 | 5,088 | 5,088 | 1,039,000 |
| 2026/03/02 | 5,100 | 5,291 | 5,071 | 5,269 | 786,700 |
| 2026/02/27 | 5,049 | 5,250 | 5,005 | 5,240 | 1,537,700 |
| 2026/02/26 | 5,003 | 5,062 | 4,961 | 4,997 | 592,500 |
| 2026/02/25 | 5,039 | 5,088 | 4,891 | 5,003 | 854,900 |
| 2026/02/24 | 4,984 | 5,049 | 4,908 | 5,020 | 844,000 |
| 2026/02/20 | 4,870 | 5,020 | 4,800 | 4,994 | 863,700 |
| 2026/02/19 | 4,898 | 4,968 | 4,840 | 4,876 | 1,063,000 |
| 2026/02/18 | 4,975 | 5,062 | 4,926 | 4,968 | 801,900 |
| 2026/02/17 | 5,208 | 5,224 | 5,013 | 5,013 | 1,134,100 |
| 2026/02/16 | 5,249 | 5,319 | 5,105 | 5,305 | 723,900 |
| 2026/02/13 | 5,633 | 5,749 | 5,123 | 5,149 | 2,192,600 |
| 2026/02/12 | 5,535 | 5,710 | 5,526 | 5,683 | 1,348,300 |
| 2026/02/10 | 5,344 | 5,490 | 5,285 | 5,453 | 912,900 |
| 2026/02/09 | 5,139 | 5,355 | 5,060 | 5,275 | 1,065,800 |
| 2026/02/06 | 4,752 | 4,985 | 4,732 | 4,969 | 773,000 |
| 2026/02/05 | 4,684 | 4,765 | 4,631 | 4,764 | 616,800 |
| 2026/02/04 | 4,700 | 4,724 | 4,637 | 4,661 | 455,100 |
| 2026/02/03 | 4,580 | 4,752 | 4,568 | 4,697 | 923,200 |
| 2026/02/02 | 4,540 | 4,614 | 4,488 | 4,563 | 512,000 |
| 2026/01/30 | 4,506 | 4,518 | 4,443 | 4,470 | 423,500 |
| 2026/01/29 | 4,514 | 4,594 | 4,415 | 4,512 | 544,500 |
| 2026/01/28 | 4,528 | 4,594 | 4,497 | 4,560 | 439,400 |
| 2026/01/27 | 4,550 | 4,603 | 4,492 | 4,593 | 445,800 |
| 2026/01/26 | 4,615 | 4,670 | 4,566 | 4,582 | 406,800 |
| 2026/01/23 | 4,640 | 4,737 | 4,628 | 4,678 | 349,300 |
| 2026/01/22 | 4,683 | 4,702 | 4,616 | 4,642 | 528,900 |
| 2026/01/21 | 4,601 | 4,690 | 4,601 | 4,676 | 456,700 |
| 2026/01/20 | 4,747 | 4,773 | 4,636 | 4,693 | 430,700 |
| 2026/01/19 | 4,806 | 4,822 | 4,742 | 4,773 | 353,100 |
| 2026/01/16 | 4,801 | 4,849 | 4,747 | 4,820 | 359,800 |
| 2026/01/15 | 4,811 | 4,890 | 4,797 | 4,803 | 373,500 |
| 2026/01/14 | 4,835 | 4,838 | 4,753 | 4,827 | 290,800 |
| 2026/01/13 | 4,801 | 4,801 | 4,726 | 4,795 | 314,400 |
| 2026/01/09 | 4,700 | 4,711 | 4,621 | 4,695 | 301,700 |
| 2026/01/08 | 4,700 | 4,786 | 4,700 | 4,715 | 333,700 |
| 2026/01/07 | 4,621 | 4,711 | 4,590 | 4,705 | 526,200 |
| 2026/01/06 | 4,654 | 4,792 | 4,577 | 4,739 | 665,200 |
| 2026/01/05 | 4,546 | 4,607 | 4,513 | 4,546 | 383,900 |
| 2025/12/30 | 4,462 | 4,509 | 4,430 | 4,435 | 244,600 |
| 2025/12/29 | 4,449 | 4,470 | 4,414 | 4,445 | 297,700 |
| 2025/12/26 | 4,477 | 4,493 | 4,389 | 4,417 | 350,300 |
| 2025/12/25 | 4,497 | 4,512 | 4,438 | 4,469 | 279,700 |
| 2025/12/24 | 4,438 | 4,497 | 4,410 | 4,459 | 403,300 |
| 2025/12/23 | 4,435 | 4,440 | 4,382 | 4,407 | 390,700 |
| 2025/12/22 | 4,598 | 4,602 | 4,425 | 4,456 | 519,100 |
| 2025/12/19 | 4,485 | 4,566 | 4,475 | 4,559 | 511,600 |
| 2025/12/18 | 4,449 | 4,507 | 4,436 | 4,485 | 332,100 |
| 2025/12/17 | 4,540 | 4,545 | 4,424 | 4,466 | 264,900 |
| 2025/12/16 | 4,627 | 4,643 | 4,490 | 4,512 | 443,500 |
| 2025/12/15 | 4,642 | 4,659 | 4,533 | 4,659 | 492,200 |
| 2025/12/12 | 4,484 | 4,624 | 4,450 | 4,624 | 458,200 |
| 2025/12/11 | 4,564 | 4,564 | 4,408 | 4,414 | 517,700 |
| 2025/12/10 | 4,524 | 4,588 | 4,493 | 4,534 | 343,200 |
| 2025/12/09 | 4,541 | 4,564 | 4,471 | 4,498 | 308,700 |
| 2025/12/08 | 4,498 | 4,586 | 4,465 | 4,533 | 379,300 |
| 2025/12/05 | 4,386 | 4,491 | 4,374 | 4,448 | 449,600 |
| 2025/12/04 | 4,347 | 4,404 | 4,337 | 4,380 | 435,700 |
| 2025/12/03 | 4,400 | 4,426 | 4,256 | 4,319 | 729,700 |
| 2025/12/02 | 4,422 | 4,424 | 4,336 | 4,363 | 356,500 |
| 2025/12/01 | 4,561 | 4,574 | 4,397 | 4,428 | 575,700 |
| 2025/11/28 | 4,573 | 4,600 | 4,518 | 4,542 | 337,400 |
| 2025/11/27 | 4,425 | 4,622 | 4,406 | 4,552 | 604,100 |
| 2025/11/26 | 4,400 | 4,423 | 4,352 | 4,386 | 294,500 |
| 2025/11/25 | 4,396 | 4,424 | 4,323 | 4,366 | 306,100 |
| 2025/11/21 | 4,332 | 4,401 | 4,330 | 4,395 | 482,900 |
| 2025/11/20 | 4,440 | 4,462 | 4,376 | 4,392 | 453,000 |
| 2025/11/19 | 4,238 | 4,362 | 4,174 | 4,320 | 655,900 |
| 2025/11/18 | 4,492 | 4,500 | 4,236 | 4,245 | 696,600 |
| 2025/11/17 | 4,490 | 4,575 | 4,371 | 4,550 | 755,500 |
| 2025/11/14 | 4,750 | 4,861 | 4,558 | 4,560 | 1,480,600 |
| 2025/11/13 | 4,745 | 4,846 | 4,725 | 4,791 | 638,000 |
| 2025/11/12 | 4,652 | 4,703 | 4,619 | 4,703 | 495,000 |
| 2025/11/11 | 4,620 | 4,646 | 4,540 | 4,634 | 431,900 |
| 2025/11/10 | 4,641 | 4,643 | 4,572 | 4,614 | 280,100 |
| 2025/11/07 | 4,505 | 4,637 | 4,500 | 4,617 | 442,900 |
| 2025/11/06 | 4,515 | 4,592 | 4,500 | 4,572 | 490,300 |
| 2025/11/05 | 4,537 | 4,566 | 4,308 | 4,515 | 534,400 |
| 2025/11/04 | 4,610 | 4,620 | 4,546 | 4,572 | 536,300 |
| 2025/10/31 | 4,675 | 4,685 | 4,560 | 4,576 | 638,400 |
| 2025/10/30 | 4,646 | 4,701 | 4,603 | 4,651 | 1,528,900 |
| 2025/10/29 | 4,656 | 4,744 | 4,510 | 4,588 | 1,497,700 |
| 2025/10/28 | 4,465 | 4,467 | 4,266 | 4,276 | 648,000 |
| 2025/10/27 | 4,385 | 4,482 | 4,365 | 4,455 | 519,900 |
| 2025/10/24 | 4,335 | 4,341 | 4,274 | 4,315 | 336,900 |
| 2025/10/23 | 4,210 | 4,323 | 4,205 | 4,293 | 386,600 |
| 2025/10/22 | 4,234 | 4,286 | 4,224 | 4,256 | 641,200 |
| 2025/10/21 | 4,230 | 4,288 | 4,156 | 4,189 | 641,400 |
| 2025/10/20 | 4,217 | 4,257 | 4,172 | 4,208 | 755,400 |
| 2025/10/17 | 4,071 | 4,165 | 4,053 | 4,150 | 692,300 |
| 2025/10/16 | 4,215 | 4,225 | 4,053 | 4,070 | 519,400 |
| 2025/10/15 | 4,068 | 4,183 | 4,055 | 4,171 | 334,200 |
| 2025/10/14 | 4,040 | 4,134 | 4,015 | 4,034 | 427,700 |
| 2025/10/10 | 4,087 | 4,144 | 4,066 | 4,110 | 529,000 |
| 2025/10/09 | 4,183 | 4,231 | 4,167 | 4,192 | 433,700 |
| 2025/10/08 | 4,203 | 4,388 | 4,200 | 4,230 | 518,900 |
| 2025/10/07 | 4,337 | 4,350 | 4,235 | 4,273 | 749,000 |
| 2025/10/06 | 4,129 | 4,380 | 4,110 | 4,319 | 1,535,500 |
| 2025/10/03 | 3,985 | 4,037 | 3,955 | 3,989 | 372,600 |
| 2025/10/02 | 4,063 | 4,095 | 3,975 | 3,987 | 531,000 |
| 2025/10/01 | 4,117 | 4,136 | 4,019 | 4,079 | 568,000 |
| 2025/09/30 | 4,095 | 4,142 | 4,028 | 4,117 | 674,800 |
| 2025/09/29 | 4,220 | 4,231 | 4,089 | 4,126 | 500,100 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 8,605 | 8,607 | 8,471 | 8,520 | 299,000 |
| 2025/09/25 | 8,447 | 8,479 | 8,373 | 8,470 | 176,100 |
| 2025/09/24 | 8,497 | 8,539 | 8,405 | 8,468 | 292,600 |
| 2025/09/22 | 8,596 | 8,647 | 8,451 | 8,496 | 289,000 |
| 2025/09/19 | 8,422 | 8,615 | 8,390 | 8,572 | 435,800 |
| 2025/09/18 | 8,360 | 8,422 | 8,233 | 8,422 | 268,700 |
| 2025/09/17 | 8,538 | 8,538 | 8,361 | 8,376 | 253,900 |
| 2025/09/16 | 8,598 | 8,648 | 8,472 | 8,572 | 373,800 |
| 2025/09/12 | 8,805 | 8,805 | 8,547 | 8,580 | 547,700 |
| 2025/09/11 | 8,904 | 8,950 | 8,721 | 8,784 | 342,600 |
| 2025/09/10 | 8,968 | 9,041 | 8,820 | 8,892 | 213,100 |
| 2025/09/09 | 8,895 | 8,935 | 8,806 | 8,910 | 248,600 |
| 2025/09/08 | 8,839 | 8,877 | 8,721 | 8,835 | 239,000 |
| 2025/09/05 | 8,900 | 8,900 | 8,766 | 8,840 | 216,900 |
| 2025/09/04 | 8,795 | 8,864 | 8,766 | 8,837 | 377,200 |
| 2025/09/03 | 8,924 | 8,982 | 8,710 | 8,795 | 291,700 |
| 2025/09/02 | 9,065 | 9,082 | 8,795 | 8,917 | 303,400 |
| 2025/09/01 | 8,900 | 9,167 | 8,866 | 9,002 | 269,600 |
| 2025/08/29 | 8,880 | 9,050 | 8,847 | 8,973 | 499,300 |
| 2025/08/28 | 8,630 | 8,878 | 8,610 | 8,845 | 456,500 |
| 2025/08/27 | 8,746 | 8,854 | 8,595 | 8,632 | 546,500 |
| 2025/08/26 | 8,482 | 8,523 | 8,371 | 8,446 | 341,700 |
| 2025/08/25 | 8,623 | 8,649 | 8,418 | 8,444 | 275,900 |
| 2025/08/22 | 8,539 | 8,616 | 8,492 | 8,587 | 200,200 |
| 2025/08/21 | 8,510 | 8,536 | 8,338 | 8,478 | 356,100 |
| 2025/08/20 | 8,505 | 8,541 | 8,297 | 8,519 | 466,300 |
| 2025/08/19 | 8,596 | 8,678 | 8,494 | 8,523 | 346,700 |
| 2025/08/18 | 8,695 | 8,740 | 8,590 | 8,622 | 286,200 |
| 2025/08/15 | 8,835 | 8,843 | 8,690 | 8,700 | 316,500 |
| 2025/08/14 | 8,795 | 8,850 | 8,660 | 8,804 | 315,900 |