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
2018/12/28 1,786 1,798 1,770 1,789 96,700
2018/12/27 1,731 1,780 1,715 1,780 140,900
2018/12/26 1,667 1,694 1,660 1,683 185,700
2018/12/25 1,646 1,653 1,605 1,612 188,600
2018/12/21 1,778 1,780 1,704 1,715 208,900
2018/12/20 1,859 1,859 1,783 1,789 221,800
2018/12/19 1,859 1,864 1,829 1,861 175,900
2018/12/18 1,888 1,890 1,859 1,859 118,700
2018/12/17 1,887 1,902 1,875 1,898 104,200
2018/12/14 1,926 1,928 1,884 1,888 178,800
2018/12/13 1,910 1,930 1,900 1,927 168,300
2018/12/12 1,891 1,921 1,887 1,915 161,900
2018/12/11 1,897 1,901 1,866 1,868 193,300
2018/12/10 1,897 1,900 1,881 1,892 161,800
2018/12/07 1,919 1,924 1,892 1,919 212,600
2018/12/06 1,912 1,935 1,906 1,922 164,700
2018/12/05 1,947 1,968 1,933 1,937 156,900
2018/12/04 2,033 2,035 1,968 1,968 304,500
2018/12/03 2,054 2,076 2,045 2,059 215,100
2018/11/30 1,990 2,048 1,977 2,037 576,900
2018/11/29 2,030 2,055 2,010 2,010 318,100
2018/11/28 2,024 2,041 2,015 2,026 271,500
2018/11/27 1,988 2,018 1,986 2,015 185,900
2018/11/26 1,974 1,994 1,960 1,977 199,600
2018/11/22 1,993 2,003 1,936 1,974 164,700
2018/11/21 1,970 1,991 1,963 1,987 111,600
2018/11/20 1,983 2,018 1,976 2,002 142,000
2018/11/19 2,011 2,014 1,992 1,999 126,800
2018/11/16 2,041 2,049 2,007 2,011 124,200
2018/11/15 2,002 2,042 1,995 2,039 122,500
2018/11/14 2,037 2,040 2,000 2,015 264,600
2018/11/13 2,002 2,037 1,976 2,035 232,500
2018/11/12 1,968 2,073 1,968 2,047 186,800
2018/11/09 2,000 2,042 1,981 2,018 224,500
2018/11/08 2,000 2,018 1,987 1,996 143,000
2018/11/07 1,995 1,999 1,968 1,979 118,700
2018/11/06 1,965 2,005 1,965 1,986 95,300
2018/11/05 1,959 1,973 1,930 1,963 77,900
2018/11/02 1,974 1,989 1,937 1,970 138,200
2018/11/01 1,939 1,999 1,929 1,989 201,500
2018/10/31 1,886 1,930 1,877 1,930 126,800
2018/10/30 1,845 1,885 1,831 1,883 533,400
2018/10/29 1,866 1,949 1,866 1,877 201,000
2018/10/26 1,872 1,878 1,832 1,846 166,900
2018/10/25 1,865 1,882 1,851 1,856 188,900
2018/10/24 1,888 1,915 1,868 1,905 165,500
2018/10/23 1,913 1,913 1,872 1,877 210,000
2018/10/22 1,893 1,948 1,885 1,938 107,200
2018/10/19 1,909 1,919 1,904 1,916 165,200
2018/10/18 1,936 1,961 1,930 1,949 159,700
2018/10/17 1,913 1,937 1,903 1,934 146,200
2018/10/16 1,866 1,878 1,856 1,876 136,000
2018/10/15 1,900 1,900 1,869 1,877 201,600
2018/10/12 1,945 1,950 1,914 1,933 133,000
2018/10/11 1,969 1,979 1,938 1,945 149,600
2018/10/10 2,004 2,029 1,996 2,018 139,100
2018/10/09 2,002 2,023 1,982 1,993 206,800
2018/10/05 2,027 2,043 2,006 2,015 110,000
2018/10/04 2,040 2,055 2,025 2,040 94,400
2018/10/03 2,057 2,060 2,016 2,016 99,000
2018/10/02 2,072 2,089 2,055 2,057 94,900
2018/10/01 2,050 2,062 2,041 2,054 82,800
2018/09/28 2,061 2,081 2,040 2,056 148,700
2018/09/27 2,086 2,093 2,043 2,045 117,900
2018/09/26 2,065 2,111 2,063 2,105 152,900
2018/09/25 2,056 2,100 2,053 2,100 219,900
2018/09/21 2,066 2,066 2,043 2,050 177,100
2018/09/20 2,081 2,081 2,043 2,051 97,700
2018/09/19 2,066 2,076 2,049 2,060 102,500
2018/09/18 1,982 2,049 1,976 2,048 189,500
2018/09/14 1,992 2,009 1,975 1,985 225,600
2018/09/13 1,949 1,984 1,949 1,976 106,400
2018/09/12 1,947 1,959 1,918 1,944 129,600
2018/09/11 1,951 1,972 1,947 1,952 121,000
2018/09/10 1,920 1,952 1,919 1,946 109,200
2018/09/07 1,930 1,937 1,917 1,932 67,000
2018/09/06 1,923 1,955 1,917 1,949 126,300
2018/09/05 1,928 1,952 1,919 1,941 126,700
2018/09/04 1,937 1,949 1,924 1,928 154,400
2018/09/03 1,964 1,972 1,931 1,943 102,200
2018/08/31 1,946 1,977 1,946 1,966 133,500
2018/08/30 1,980 1,982 1,951 1,955 128,500
2018/08/29 1,955 1,964 1,943 1,957 95,200
2018/08/28 1,970 1,972 1,954 1,955 113,100
2018/08/27 1,930 1,967 1,928 1,959 162,200
2018/08/24 1,945 1,962 1,921 1,930 202,600
2018/08/23 1,928 1,955 1,928 1,940 165,700
2018/08/22 1,918 1,943 1,916 1,926 267,200
2018/08/21 1,872 1,906 1,865 1,899 203,900
2018/08/20 1,901 1,910 1,878 1,878 92,500
2018/08/17 1,905 1,914 1,895 1,910 88,200
2018/08/16 1,890 1,906 1,866 1,892 244,700
2018/08/15 1,934 1,948 1,898 1,909 299,100
2018/08/14 1,901 1,952 1,899 1,947 242,200
2018/08/13 1,924 1,941 1,896 1,900 222,400
2018/08/10 1,927 1,953 1,911 1,942 270,700
2018/08/09 1,911 1,943 1,911 1,935 272,100
2018/08/08 1,927 1,949 1,916 1,921 340,100
2018/08/07 1,861 2,010 1,855 1,926 524,900
2018/08/06 2,089 2,093 2,060 2,067 205,500
2018/08/03 2,100 2,100 2,062 2,070 170,000
2018/08/02 2,130 2,155 2,105 2,108 205,300
2018/08/01 2,198 2,198 2,142 2,144 274,100
2018/07/31 2,190 2,215 2,148 2,193 503,700
2018/07/30 2,208 2,229 2,178 2,193 329,900
2018/07/27 2,200 2,204 2,164 2,174 181,100
2018/07/26 2,170 2,199 2,159 2,199 191,000
2018/07/25 2,150 2,176 2,143 2,160 253,800
2018/07/24 2,067 2,140 2,067 2,127 352,700
2018/07/23 2,054 2,120 2,027 2,045 542,700
2018/07/20 2,002 2,010 1,973 2,004 226,300
2018/07/19 1,989 1,989 1,972 1,979 95,000
2018/07/18 1,980 2,009 1,980 1,994 88,700
2018/07/17 1,943 1,976 1,943 1,969 120,600
2018/07/13 1,943 1,953 1,933 1,945 101,000
2018/07/12 1,952 1,964 1,942 1,944 118,400
2018/07/11 1,935 1,949 1,921 1,939 134,300
2018/07/10 1,972 1,990 1,943 1,943 229,200
2018/07/09 1,941 1,978 1,934 1,972 90,900
2018/07/06 1,951 1,957 1,941 1,953 96,100
2018/07/05 1,973 1,977 1,935 1,943 78,300
2018/07/04 1,942 1,995 1,940 1,983 68,500
2018/07/03 1,996 2,006 1,957 1,967 114,900
2018/07/02 2,055 2,056 1,992 1,993 96,500
2018/06/29 2,062 2,074 2,044 2,058 121,400
2018/06/28 2,052 2,075 2,029 2,073 172,400
2018/06/27 2,075 2,092 2,051 2,083 85,500
2018/06/26 2,069 2,073 2,041 2,073 60,800
2018/06/25 2,076 2,091 2,061 2,080 136,200
2018/06/22 2,014 2,079 2,014 2,077 228,000
2018/06/21 2,031 2,054 2,014 2,044 271,600
2018/06/20 2,039 2,055 2,013 2,053 138,000
2018/06/19 2,036 2,052 2,024 2,027 119,400
2018/06/18 2,063 2,069 2,039 2,048 92,800
2018/06/15 2,099 2,099 2,063 2,063 103,300
2018/06/14 2,116 2,116 2,081 2,093 111,200
2018/06/13 2,088 2,122 2,075 2,119 147,600
2018/06/12 2,048 2,100 2,045 2,088 395,100
2018/06/11 2,027 2,057 2,020 2,047 144,900
2018/06/08 2,045 2,050 2,023 2,025 204,400
2018/06/07 2,058 2,059 2,042 2,053 112,100
2018/06/06 2,056 2,056 2,032 2,042 124,800
2018/06/05 2,040 2,059 2,032 2,058 116,200
2018/06/04 2,008 2,033 2,000 2,033 138,000
2018/06/01 1,957 2,020 1,956 2,011 246,400
2018/05/31 1,972 1,974 1,953 1,966 185,900
2018/05/30 1,965 1,976 1,949 1,959 230,800
2018/05/29 2,016 2,026 1,985 1,996 127,500
2018/05/28 2,039 2,043 2,013 2,018 141,500
2018/05/25 2,076 2,097 2,049 2,050 282,700
2018/05/24 2,110 2,133 2,090 2,096 331,800
2018/05/23 2,102 2,128 2,096 2,110 140,800
2018/05/22 2,107 2,132 2,107 2,111 139,600
2018/05/21 2,126 2,126 2,100 2,111 127,800
2018/05/18 2,127 2,152 2,115 2,140 183,700
2018/05/17 2,122 2,122 2,091 2,099 116,300
2018/05/16 2,132 2,132 2,095 2,115 137,400
2018/05/15 2,137 2,162 2,133 2,139 206,000
2018/05/14 2,050 2,138 2,050 2,138 323,000
2018/05/11 2,006 2,032 2,006 2,028 123,500
2018/05/10 2,026 2,027 2,005 2,015 162,300
2018/05/09 2,026 2,026 1,999 2,013 122,600
2018/05/08 2,012 2,022 2,001 2,014 117,200
2018/05/07 2,034 2,034 1,999 2,012 150,000
2018/05/02 2,043 2,043 2,018 2,042 63,500
2018/05/01 2,045 2,045 2,021 2,043 100,000
2018/04/27 2,060 2,081 2,054 2,079 141,900
2018/04/26 2,045 2,053 2,024 2,050 175,200
2018/04/25 1,991 2,034 1,985 2,031 160,800
2018/04/24 2,018 2,020 2,003 2,014 109,700
2018/04/23 2,022 2,033 2,011 2,012 93,200
2018/04/20 2,024 2,028 2,014 2,019 92,000
2018/04/19 2,030 2,038 2,012 2,029 166,900
2018/04/18 2,000 2,035 1,994 2,024 129,500
2018/04/17 1,996 2,005 1,982 1,988 151,600
2018/04/16 1,973 1,993 1,971 1,990 95,200
2018/04/13 1,982 1,996 1,958 1,965 174,900
2018/04/12 1,992 2,010 1,961 1,964 147,700
2018/04/11 1,981 1,998 1,971 1,992 97,600
2018/04/10 1,970 1,998 1,970 1,979 146,700
2018/04/09 1,967 1,987 1,957 1,971 77,800
2018/04/06 1,988 1,997 1,973 1,978 145,900
2018/04/05 1,994 1,999 1,977 1,979 114,600
2018/04/04 1,973 1,994 1,949 1,968 213,200
2018/04/03 1,930 1,980 1,922 1,957 208,700
2018/04/02 1,972 1,976 1,940 1,940 123,500
2018/03/30 1,964 1,973 1,942 1,954 129,400
2018/03/29 1,959 1,967 1,928 1,949 144,600
2018/03/28 1,918 1,934 1,894 1,932 174,300
2018/03/27 1,893 1,944 1,881 1,944 244,200
2018/03/26 1,801 1,861 1,784 1,861 371,600
2018/03/23 1,862 1,864 1,821 1,830 118,700
2018/03/22 1,896 1,913 1,884 1,910 90,400
2018/03/20 1,882 1,906 1,870 1,906 57,800
2018/03/19 1,909 1,926 1,892 1,908 78,300
2018/03/16 1,952 1,952 1,917 1,924 96,800
2018/03/15 1,953 1,955 1,919 1,940 82,300
2018/03/14 1,971 1,972 1,953 1,960 114,400
2018/03/13 1,948 1,990 1,946 1,990 178,600
2018/03/12 1,968 1,968 1,943 1,955 86,900
2018/03/09 1,938 1,959 1,923 1,935 174,100
2018/03/08 1,935 1,943 1,904 1,917 165,600
2018/03/07 1,871 1,916 1,868 1,900 164,200
2018/03/06 1,898 1,913 1,882 1,884 125,600
2018/03/05 1,871 1,882 1,862 1,876 105,800
2018/03/02 1,876 1,892 1,866 1,883 220,400
2018/03/01 1,951 1,952 1,912 1,916 153,900
2018/02/28 1,964 2,009 1,955 1,969 203,600
2018/02/27 2,018 2,035 2,001 2,010 154,000
2018/02/26 2,005 2,013 1,989 2,003 99,300
2018/02/23 1,995 2,004 1,981 1,996 64,400
2018/02/22 1,960 1,988 1,959 1,977 130,200
2018/02/21 1,977 1,986 1,960 1,969 181,400
2018/02/20 1,966 1,994 1,964 1,985 182,200
2018/02/19 1,940 1,973 1,923 1,968 167,900
2018/02/16 1,904 1,927 1,901 1,901 196,200
2018/02/15 1,913 1,917 1,896 1,900 188,900
2018/02/14 1,924 1,947 1,892 1,909 228,200
2018/02/13 1,941 1,953 1,918 1,921 278,200
2018/02/09 1,876 1,931 1,866 1,910 401,300
2018/02/08 1,932 1,947 1,901 1,916 235,100
2018/02/07 1,991 2,012 1,937 1,937 171,400
2018/02/06 1,980 1,999 1,917 1,951 338,100
2018/02/05 2,056 2,074 2,036 2,053 293,000
2018/02/02 2,070 2,088 2,067 2,085 130,900
2018/02/01 2,062 2,089 2,056 2,089 153,800
2018/01/31 2,098 2,103 2,060 2,060 178,500
2018/01/30 2,108 2,113 2,077 2,082 153,600
2018/01/29 2,103 2,105 2,090 2,099 67,200
2018/01/26 2,106 2,111 2,093 2,093 104,400
2018/01/25 2,110 2,120 2,101 2,108 116,800
2018/01/24 2,113 2,144 2,113 2,125 145,000
2018/01/23 2,110 2,134 2,095 2,108 123,700
2018/01/22 2,100 2,102 2,084 2,097 67,300
2018/01/19 2,105 2,128 2,100 2,108 170,000
2018/01/18 2,113 2,123 2,081 2,085 155,400
2018/01/17 2,100 2,110 2,080 2,088 140,900
2018/01/16 2,095 2,099 2,089 2,091 55,900
2018/01/15 2,114 2,123 2,092 2,095 86,300
2018/01/12 2,121 2,125 2,103 2,114 114,000
2018/01/11 2,106 2,126 2,082 2,125 236,500
2018/01/10 2,170 2,173 2,115 2,116 155,800
2018/01/09 2,148 2,179 2,141 2,161 285,500
2018/01/05 2,109 2,116 2,086 2,102 130,900
2018/01/04 2,097 2,110 2,080 2,105 150,000

このページの先頭へ