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
2019/12/30 1,970 1,976 1,949 1,960 72,900
2019/12/27 1,966 1,982 1,961 1,978 81,200
2019/12/26 1,953 1,966 1,949 1,966 76,700
2019/12/25 1,944 1,956 1,932 1,949 72,600
2019/12/24 1,963 1,967 1,944 1,950 81,800
2019/12/23 1,985 1,987 1,963 1,966 74,300
2019/12/20 1,973 1,986 1,960 1,978 188,800
2019/12/19 1,975 1,989 1,972 1,981 115,800
2019/12/18 1,990 1,998 1,973 1,983 90,600
2019/12/17 2,005 2,005 1,967 1,987 153,800
2019/12/16 1,997 2,019 1,986 1,986 140,600
2019/12/13 2,010 2,023 1,985 1,996 246,300
2019/12/12 1,988 1,988 1,968 1,974 142,100
2019/12/11 1,980 2,012 1,980 1,984 218,000
2019/12/10 1,955 1,979 1,950 1,978 247,300
2019/12/09 1,940 1,948 1,923 1,948 117,200
2019/12/06 1,909 1,936 1,902 1,919 187,000
2019/12/05 1,905 1,913 1,895 1,911 212,700
2019/12/04 1,895 1,919 1,886 1,919 177,000
2019/12/03 1,878 1,904 1,877 1,904 162,900
2019/12/02 1,898 1,911 1,898 1,901 169,400
2019/11/29 1,909 1,917 1,893 1,897 128,900
2019/11/28 1,900 1,904 1,885 1,901 131,600
2019/11/27 1,910 1,917 1,901 1,903 98,800
2019/11/26 1,906 1,911 1,890 1,895 157,800
2019/11/25 1,908 1,914 1,897 1,908 77,800
2019/11/22 1,913 1,926 1,897 1,902 118,500
2019/11/21 1,905 1,913 1,879 1,913 208,100
2019/11/20 1,905 1,912 1,894 1,910 154,000
2019/11/19 1,917 1,921 1,900 1,912 100,600
2019/11/18 1,923 1,923 1,893 1,918 119,900
2019/11/15 1,913 1,940 1,908 1,928 206,100
2019/11/14 1,923 1,923 1,897 1,912 222,100
2019/11/13 1,942 1,949 1,905 1,907 167,800
2019/11/12 1,940 1,955 1,891 1,941 333,200
2019/11/11 1,977 1,980 1,918 1,941 319,600
2019/11/08 2,008 2,012 1,983 2,004 178,400
2019/11/07 2,000 2,000 1,980 1,989 82,400
2019/11/06 2,016 2,016 1,984 2,000 167,900
2019/11/05 1,970 2,024 1,967 2,019 296,900
2019/11/01 1,950 1,958 1,942 1,957 99,100
2019/10/31 1,979 1,994 1,958 1,968 119,900
2019/10/30 1,957 1,972 1,951 1,969 160,100
2019/10/29 1,950 1,979 1,943 1,967 245,200
2019/10/28 1,953 1,960 1,915 1,934 204,200
2019/10/25 1,945 1,962 1,935 1,962 182,900
2019/10/24 1,961 1,968 1,939 1,954 147,000
2019/10/23 1,921 1,964 1,905 1,955 268,000
2019/10/21 1,983 1,993 1,913 1,918 425,200
2019/10/18 1,857 1,875 1,845 1,852 96,600
2019/10/17 1,854 1,864 1,840 1,853 111,200
2019/10/16 1,870 1,891 1,846 1,852 181,000
2019/10/15 1,840 1,860 1,838 1,838 167,000
2019/10/11 1,790 1,804 1,781 1,800 113,900
2019/10/10 1,784 1,786 1,760 1,782 99,900
2019/10/09 1,763 1,791 1,752 1,787 131,100
2019/10/08 1,776 1,795 1,776 1,783 142,800
2019/10/07 1,772 1,774 1,755 1,760 161,100
2019/10/04 1,763 1,772 1,744 1,772 131,400
2019/10/03 1,777 1,777 1,749 1,767 217,700
2019/10/02 1,793 1,814 1,788 1,799 208,700
2019/10/01 1,785 1,815 1,783 1,795 145,200
2019/09/30 1,775 1,786 1,767 1,786 134,800
2019/09/27 1,843 1,851 1,785 1,797 226,300
2019/09/26 1,863 1,877 1,843 1,850 246,500
2019/09/25 1,816 1,831 1,790 1,825 144,500
2019/09/24 1,816 1,828 1,803 1,805 129,300
2019/09/20 1,840 1,843 1,796 1,812 324,700
2019/09/19 1,814 1,847 1,801 1,825 228,500
2019/09/18 1,819 1,824 1,788 1,796 202,500
2019/09/17 1,776 1,821 1,763 1,810 312,500
2019/09/13 1,752 1,775 1,740 1,772 278,400
2019/09/12 1,749 1,773 1,742 1,760 232,900
2019/09/11 1,731 1,747 1,724 1,743 205,000
2019/09/10 1,732 1,740 1,716 1,723 212,500
2019/09/09 1,724 1,725 1,698 1,723 176,600
2019/09/06 1,728 1,736 1,716 1,724 118,100
2019/09/05 1,713 1,741 1,712 1,727 186,700
2019/09/04 1,707 1,716 1,699 1,700 163,500
2019/09/03 1,704 1,722 1,702 1,710 126,300
2019/09/02 1,713 1,719 1,700 1,704 127,100
2019/08/30 1,700 1,726 1,695 1,721 254,700
2019/08/29 1,667 1,690 1,653 1,681 189,900
2019/08/28 1,675 1,675 1,652 1,667 222,400
2019/08/27 1,651 1,679 1,651 1,675 300,500
2019/08/26 1,608 1,642 1,601 1,633 220,400
2019/08/23 1,637 1,655 1,637 1,648 187,600
2019/08/22 1,650 1,652 1,619 1,631 145,500
2019/08/21 1,629 1,648 1,619 1,639 252,800
2019/08/20 1,591 1,611 1,591 1,610 125,800
2019/08/19 1,594 1,608 1,576 1,580 193,800
2019/08/16 1,560 1,575 1,554 1,568 184,700
2019/08/15 1,545 1,567 1,530 1,562 268,200
2019/08/14 1,595 1,602 1,567 1,591 256,300
2019/08/13 1,716 1,720 1,576 1,578 701,300
2019/08/09 1,562 1,569 1,549 1,556 121,600
2019/08/08 1,551 1,572 1,547 1,556 105,200
2019/08/07 1,561 1,567 1,547 1,557 131,900
2019/08/06 1,536 1,578 1,536 1,576 114,700
2019/08/05 1,617 1,617 1,567 1,590 138,500
2019/08/02 1,681 1,686 1,618 1,635 179,300
2019/08/01 1,698 1,732 1,690 1,698 143,000
2019/07/31 1,704 1,728 1,690 1,690 385,400
2019/07/30 1,725 1,730 1,710 1,721 89,100
2019/07/29 1,733 1,735 1,705 1,710 75,300
2019/07/26 1,733 1,733 1,716 1,733 116,000
2019/07/25 1,733 1,753 1,733 1,740 64,600
2019/07/24 1,742 1,743 1,724 1,742 81,400
2019/07/23 1,728 1,746 1,723 1,741 81,700
2019/07/22 1,749 1,754 1,732 1,733 92,200
2019/07/19 1,689 1,750 1,681 1,748 250,400
2019/07/18 1,749 1,749 1,709 1,714 217,800
2019/07/17 1,766 1,776 1,751 1,769 138,800
2019/07/16 1,782 1,797 1,768 1,771 86,500
2019/07/12 1,780 1,787 1,770 1,782 65,600
2019/07/11 1,780 1,797 1,775 1,789 94,000
2019/07/10 1,790 1,791 1,756 1,783 174,400
2019/07/09 1,799 1,813 1,780 1,782 108,500
2019/07/08 1,813 1,825 1,797 1,800 73,200
2019/07/05 1,837 1,843 1,817 1,826 60,900
2019/07/04 1,830 1,845 1,827 1,842 94,300
2019/07/03 1,815 1,820 1,805 1,819 78,100
2019/07/02 1,824 1,828 1,809 1,822 167,400
2019/07/01 1,799 1,826 1,790 1,826 153,200
2019/06/28 1,791 1,791 1,763 1,776 136,600
2019/06/27 1,770 1,797 1,765 1,796 107,100
2019/06/26 1,753 1,775 1,753 1,765 96,400
2019/06/25 1,773 1,799 1,761 1,774 215,700
2019/06/24 1,762 1,783 1,750 1,756 279,200
2019/06/21 1,781 1,781 1,748 1,771 213,000
2019/06/20 1,780 1,781 1,745 1,776 139,700
2019/06/19 1,750 1,789 1,741 1,779 318,600
2019/06/18 1,751 1,757 1,711 1,722 94,800
2019/06/17 1,743 1,749 1,728 1,747 222,100
2019/06/14 1,726 1,752 1,716 1,749 134,800
2019/06/13 1,741 1,742 1,698 1,722 138,500
2019/06/12 1,751 1,761 1,745 1,751 63,900
2019/06/11 1,745 1,762 1,724 1,753 150,900
2019/06/10 1,704 1,753 1,704 1,743 164,600
2019/06/07 1,706 1,706 1,688 1,701 181,100
2019/06/06 1,698 1,710 1,695 1,700 91,700
2019/06/05 1,690 1,708 1,682 1,696 118,600
2019/06/04 1,665 1,665 1,641 1,665 71,300
2019/06/03 1,652 1,680 1,651 1,660 66,000
2019/05/31 1,669 1,687 1,651 1,672 158,000
2019/05/30 1,670 1,684 1,658 1,684 117,600
2019/05/29 1,670 1,703 1,664 1,692 104,700
2019/05/28 1,700 1,701 1,681 1,686 175,800
2019/05/27 1,714 1,724 1,709 1,714 61,600
2019/05/24 1,691 1,730 1,680 1,726 68,600
2019/05/23 1,729 1,729 1,702 1,705 57,400
2019/05/22 1,716 1,766 1,716 1,743 106,600
2019/05/21 1,735 1,735 1,705 1,714 102,900
2019/05/20 1,749 1,762 1,740 1,748 103,200
2019/05/17 1,785 1,787 1,753 1,763 93,300
2019/05/16 1,744 1,761 1,736 1,759 87,400
2019/05/15 1,737 1,752 1,706 1,747 137,700
2019/05/14 1,680 1,738 1,680 1,737 94,400
2019/05/13 1,700 1,757 1,694 1,734 154,600
2019/05/10 1,681 1,721 1,673 1,686 158,300
2019/05/09 1,704 1,713 1,681 1,703 174,700
2019/05/08 1,741 1,751 1,727 1,733 139,200
2019/05/07 1,773 1,782 1,751 1,770 141,100
2019/04/26 1,748 1,764 1,735 1,758 85,400
2019/04/25 1,748 1,771 1,743 1,765 123,900
2019/04/24 1,760 1,773 1,748 1,751 200,500
2019/04/23 1,799 1,800 1,782 1,789 94,600
2019/04/22 1,780 1,796 1,761 1,794 101,100
2019/04/19 1,799 1,825 1,773 1,795 368,600
2019/04/18 1,801 1,801 1,761 1,768 102,100
2019/04/17 1,820 1,821 1,797 1,807 34,400
2019/04/16 1,814 1,845 1,814 1,826 95,000
2019/04/15 1,795 1,824 1,791 1,818 122,500
2019/04/12 1,788 1,788 1,758 1,769 59,600
2019/04/11 1,763 1,783 1,748 1,769 72,600
2019/04/10 1,770 1,780 1,750 1,776 69,200
2019/04/09 1,814 1,814 1,777 1,788 76,500
2019/04/08 1,828 1,829 1,809 1,819 60,900
2019/04/05 1,828 1,836 1,821 1,828 68,400
2019/04/04 1,843 1,843 1,824 1,824 51,900
2019/04/03 1,826 1,844 1,809 1,841 117,200
2019/04/02 1,841 1,851 1,815 1,819 83,600
2019/04/01 1,795 1,849 1,795 1,828 134,300
2019/03/29 1,783 1,793 1,758 1,782 90,200
2019/03/28 1,791 1,791 1,758 1,785 272,500
2019/03/27 1,792 1,804 1,771 1,803 144,500
2019/03/26 1,782 1,824 1,774 1,821 232,400
2019/03/25 1,766 1,768 1,734 1,748 98,300
2019/03/22 1,790 1,793 1,771 1,787 71,400
2019/03/20 1,766 1,786 1,750 1,783 91,400
2019/03/19 1,767 1,771 1,752 1,766 67,500
2019/03/18 1,775 1,775 1,743 1,770 87,700
2019/03/15 1,755 1,767 1,723 1,747 200,800
2019/03/14 1,791 1,792 1,754 1,763 148,100
2019/03/13 1,800 1,844 1,780 1,788 113,500
2019/03/12 1,811 1,826 1,796 1,804 208,100
2019/03/11 1,776 1,787 1,765 1,781 118,400
2019/03/08 1,802 1,809 1,775 1,783 162,800
2019/03/07 1,796 1,813 1,789 1,802 83,200
2019/03/06 1,803 1,816 1,800 1,801 59,400
2019/03/05 1,804 1,814 1,796 1,812 70,400
2019/03/04 1,823 1,832 1,813 1,827 105,300
2019/03/01 1,827 1,836 1,812 1,813 104,700
2019/02/28 1,804 1,833 1,798 1,818 107,200
2019/02/27 1,808 1,833 1,808 1,826 108,200
2019/02/26 1,807 1,818 1,793 1,808 86,000
2019/02/25 1,797 1,815 1,795 1,810 53,200
2019/02/22 1,782 1,795 1,761 1,790 140,000
2019/02/21 1,810 1,826 1,806 1,810 87,600
2019/02/20 1,790 1,805 1,785 1,800 69,500
2019/02/19 1,798 1,799 1,779 1,788 68,300
2019/02/18 1,789 1,801 1,778 1,794 73,600
2019/02/15 1,777 1,778 1,739 1,746 127,700
2019/02/14 1,818 1,840 1,786 1,786 161,400
2019/02/13 1,840 1,843 1,810 1,827 244,300
2019/02/12 1,725 1,802 1,697 1,800 358,400
2019/02/08 1,663 1,670 1,628 1,659 177,300
2019/02/07 1,725 1,734 1,676 1,682 156,000
2019/02/06 1,763 1,764 1,725 1,729 101,700
2019/02/05 1,766 1,776 1,748 1,753 89,900
2019/02/04 1,739 1,766 1,729 1,761 126,800
2019/02/01 1,701 1,725 1,695 1,713 133,100
2019/01/31 1,744 1,748 1,708 1,714 133,300
2019/01/30 1,745 1,745 1,716 1,722 183,100
2019/01/29 1,696 1,737 1,691 1,732 124,600
2019/01/28 1,754 1,754 1,701 1,706 187,300
2019/01/25 1,730 1,779 1,729 1,753 126,000
2019/01/24 1,728 1,748 1,720 1,729 120,900
2019/01/23 1,768 1,774 1,737 1,737 166,400
2019/01/22 1,810 1,816 1,785 1,792 59,400
2019/01/21 1,811 1,835 1,805 1,808 67,800
2019/01/18 1,791 1,823 1,791 1,804 75,900
2019/01/17 1,786 1,801 1,776 1,788 91,200
2019/01/16 1,803 1,805 1,773 1,779 74,000
2019/01/15 1,765 1,802 1,756 1,798 104,700
2019/01/11 1,821 1,829 1,777 1,779 137,800
2019/01/10 1,791 1,821 1,788 1,813 122,900
2019/01/09 1,865 1,867 1,806 1,808 158,400
2019/01/08 1,844 1,857 1,829 1,849 117,800
2019/01/07 1,857 1,861 1,814 1,840 134,800
2019/01/04 1,757 1,781 1,733 1,778 126,300

このページの先頭へ