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
2021/12/30 1,892 1,904 1,886 1,896 84,100
2021/12/29 1,883 1,907 1,881 1,905 106,600
2021/12/28 1,884 1,897 1,876 1,888 116,800
2021/12/27 1,878 1,878 1,852 1,872 118,300
2021/12/24 1,907 1,908 1,880 1,884 91,000
2021/12/23 1,894 1,908 1,880 1,907 145,500
2021/12/22 1,888 1,907 1,888 1,899 127,200
2021/12/21 1,910 1,915 1,892 1,900 152,300
2021/12/20 1,901 1,906 1,883 1,887 154,100
2021/12/17 1,951 1,963 1,917 1,937 304,800
2021/12/16 1,945 1,955 1,926 1,955 161,600
2021/12/15 1,932 1,946 1,921 1,936 285,600
2021/12/14 1,890 1,904 1,883 1,900 134,400
2021/12/13 1,909 1,919 1,893 1,896 160,300
2021/12/10 1,917 1,921 1,894 1,894 183,000
2021/12/09 1,947 1,952 1,919 1,920 101,100
2021/12/08 1,959 1,971 1,937 1,942 121,800
2021/12/07 1,929 1,960 1,917 1,959 176,000
2021/12/06 1,912 1,941 1,903 1,906 193,700
2021/12/03 1,888 1,912 1,887 1,910 177,300
2021/12/02 1,883 1,891 1,840 1,871 333,900
2021/12/01 1,908 1,937 1,902 1,923 136,400
2021/11/30 1,926 1,958 1,906 1,908 161,200
2021/11/29 1,935 1,951 1,914 1,922 117,100
2021/11/26 1,963 1,970 1,947 1,953 104,700
2021/11/25 1,974 1,990 1,966 1,966 90,200
2021/11/24 2,000 2,011 1,973 1,973 86,100
2021/11/22 1,989 2,003 1,971 1,994 84,300
2021/11/19 1,971 1,999 1,971 1,989 132,200
2021/11/18 1,950 1,980 1,949 1,971 138,500
2021/11/17 1,994 1,997 1,960 1,961 159,100
2021/11/16 1,983 2,002 1,982 1,993 131,900
2021/11/15 2,075 2,079 1,985 1,988 213,500
2021/11/12 2,047 2,075 2,041 2,072 177,800
2021/11/11 2,098 2,100 2,047 2,048 117,400
2021/11/10 2,086 2,104 2,084 2,094 86,500
2021/11/09 2,081 2,093 2,076 2,082 110,000
2021/11/08 2,105 2,126 2,073 2,076 212,500
2021/11/05 2,099 2,110 2,088 2,092 136,000
2021/11/04 2,105 2,123 2,091 2,108 211,700
2021/11/02 2,093 2,113 2,090 2,097 88,200
2021/11/01 2,112 2,128 2,093 2,118 147,300
2021/10/29 2,060 2,089 2,054 2,080 85,400
2021/10/28 2,030 2,065 2,026 2,060 130,000
2021/10/27 2,065 2,067 2,045 2,058 132,400
2021/10/26 2,081 2,089 2,061 2,066 107,000
2021/10/25 2,059 2,088 2,055 2,058 173,000
2021/10/22 2,048 2,091 2,035 2,081 152,400
2021/10/21 2,104 2,120 2,081 2,081 134,200
2021/10/20 2,118 2,134 2,104 2,104 153,600
2021/10/19 2,092 2,099 2,066 2,099 151,100
2021/10/18 2,150 2,151 2,060 2,093 297,600
2021/10/15 2,174 2,199 2,162 2,194 131,200
2021/10/14 2,150 2,174 2,140 2,174 95,400
2021/10/13 2,161 2,183 2,151 2,175 94,100
2021/10/12 2,183 2,189 2,164 2,169 116,800
2021/10/11 2,179 2,195 2,172 2,195 103,100
2021/10/08 2,178 2,191 2,169 2,179 144,300
2021/10/07 2,145 2,155 2,125 2,136 103,500
2021/10/06 2,130 2,180 2,130 2,145 127,800
2021/10/05 2,093 2,181 2,086 2,135 221,200
2021/10/04 2,125 2,133 2,099 2,118 103,100
2021/10/01 2,126 2,138 2,095 2,102 124,700
2021/09/30 2,110 2,150 2,109 2,125 108,900
2021/09/29 2,101 2,101 2,074 2,095 113,200
2021/09/28 2,147 2,154 2,122 2,152 135,100
2021/09/27 2,183 2,185 2,152 2,156 84,300
2021/09/24 2,180 2,187 2,143 2,171 136,700
2021/09/22 2,180 2,186 2,151 2,151 170,800
2021/09/21 2,202 2,202 2,180 2,186 124,600
2021/09/17 2,214 2,243 2,201 2,237 249,400
2021/09/16 2,220 2,235 2,202 2,213 164,500
2021/09/15 2,230 2,234 2,188 2,202 176,800
2021/09/14 2,243 2,266 2,229 2,266 169,400
2021/09/13 2,210 2,229 2,192 2,229 103,600
2021/09/10 2,176 2,214 2,175 2,214 189,000
2021/09/09 2,202 2,216 2,172 2,187 168,300
2021/09/08 2,196 2,210 2,183 2,203 185,800
2021/09/07 2,214 2,225 2,190 2,196 179,200
2021/09/06 2,181 2,195 2,167 2,188 135,700
2021/09/03 2,145 2,184 2,143 2,171 159,900
2021/09/02 2,127 2,136 2,121 2,129 101,400
2021/09/01 2,123 2,145 2,119 2,127 107,800
2021/08/31 2,100 2,142 2,095 2,127 134,500
2021/08/30 2,094 2,117 2,087 2,117 118,800
2021/08/27 2,078 2,080 2,058 2,074 115,100
2021/08/26 2,076 2,098 2,074 2,090 121,400
2021/08/25 2,071 2,088 2,065 2,076 163,200
2021/08/24 2,052 2,078 2,050 2,071 135,400
2021/08/23 2,035 2,060 2,035 2,046 120,500
2021/08/20 2,028 2,040 2,007 2,017 141,600
2021/08/19 2,040 2,058 2,032 2,042 121,500
2021/08/18 2,040 2,082 2,038 2,060 236,200
2021/08/17 2,008 2,044 2,000 2,035 249,900
2021/08/16 2,010 2,014 1,974 1,993 212,400
2021/08/13 2,013 2,025 2,008 2,021 93,100
2021/08/12 2,020 2,030 2,014 2,014 197,200
2021/08/11 2,014 2,023 1,996 2,016 154,600
2021/08/10 2,000 2,032 1,985 2,003 212,400
2021/08/06 1,982 1,982 1,954 1,968 97,600
2021/08/05 1,967 1,981 1,963 1,969 63,200
2021/08/04 1,999 2,000 1,976 1,985 102,200
2021/08/03 2,014 2,018 1,997 2,000 94,600
2021/08/02 2,015 2,045 2,014 2,022 126,500
2021/07/30 1,999 2,010 1,989 2,004 141,100
2021/07/29 2,004 2,009 1,985 2,005 99,300
2021/07/28 1,987 2,013 1,985 2,004 140,600
2021/07/27 2,000 2,006 1,979 2,001 100,200
2021/07/26 2,002 2,008 1,976 1,986 86,600
2021/07/21 1,970 2,000 1,962 1,979 134,800
2021/07/20 1,905 1,964 1,905 1,953 188,700
2021/07/19 1,926 1,952 1,914 1,943 171,500
2021/07/16 1,948 1,961 1,935 1,935 207,400
2021/07/15 1,997 2,007 1,877 1,941 413,200
2021/07/14 1,965 1,997 1,956 1,983 175,900
2021/07/13 1,922 1,965 1,921 1,959 265,800
2021/07/12 1,909 1,922 1,906 1,918 179,000
2021/07/09 1,840 1,872 1,837 1,869 210,400
2021/07/08 1,870 1,886 1,856 1,868 136,300
2021/07/07 1,870 1,880 1,865 1,870 92,600
2021/07/06 1,899 1,901 1,883 1,893 65,300
2021/07/05 1,871 1,889 1,871 1,878 76,700
2021/07/02 1,865 1,889 1,860 1,882 121,100
2021/07/01 1,864 1,876 1,859 1,859 145,700
2021/06/30 1,868 1,876 1,852 1,852 144,300
2021/06/29 1,870 1,877 1,846 1,856 128,200
2021/06/28 1,873 1,907 1,873 1,887 121,200
2021/06/25 1,907 1,907 1,875 1,884 125,400
2021/06/24 1,867 1,892 1,855 1,886 111,700
2021/06/23 1,893 1,905 1,867 1,867 168,700
2021/06/22 1,879 1,906 1,873 1,905 139,500
2021/06/21 1,847 1,849 1,828 1,839 219,700
2021/06/18 1,901 1,907 1,882 1,884 252,300
2021/06/17 1,960 1,968 1,896 1,904 202,300
2021/06/16 1,930 1,947 1,912 1,944 272,600
2021/06/15 1,855 1,916 1,846 1,898 356,600
2021/06/14 1,859 1,862 1,842 1,844 85,300
2021/06/11 1,850 1,863 1,826 1,852 152,700
2021/06/10 1,860 1,867 1,834 1,844 135,200
2021/06/09 1,893 1,896 1,860 1,866 218,000
2021/06/08 1,863 1,890 1,850 1,888 132,200
2021/06/07 1,870 1,883 1,851 1,881 106,300
2021/06/04 1,870 1,884 1,857 1,868 157,600
2021/06/03 1,859 1,874 1,849 1,860 138,300
2021/06/02 1,846 1,860 1,820 1,860 134,200
2021/06/01 1,800 1,857 1,798 1,854 203,800
2021/05/31 1,852 1,852 1,791 1,798 101,400
2021/05/28 1,832 1,860 1,832 1,860 186,200
2021/05/27 1,848 1,955 1,826 1,836 597,600
2021/05/26 1,856 1,872 1,845 1,851 125,200
2021/05/25 1,843 1,874 1,843 1,864 105,800
2021/05/24 1,871 1,881 1,859 1,865 139,800
2021/05/21 1,838 1,882 1,818 1,875 318,800
2021/05/20 1,778 1,800 1,778 1,798 151,000
2021/05/19 1,751 1,780 1,744 1,774 120,600
2021/05/18 1,738 1,779 1,738 1,776 186,900
2021/05/17 1,695 1,738 1,695 1,736 177,100
2021/05/14 1,679 1,689 1,672 1,682 81,300
2021/05/13 1,661 1,680 1,650 1,658 90,700
2021/05/12 1,676 1,698 1,666 1,679 174,000
2021/05/11 1,695 1,710 1,675 1,684 149,800
2021/05/10 1,680 1,702 1,679 1,695 58,100
2021/05/07 1,665 1,689 1,658 1,679 63,600
2021/05/06 1,643 1,676 1,643 1,652 89,100
2021/04/30 1,647 1,662 1,640 1,645 81,900
2021/04/28 1,675 1,675 1,644 1,647 120,700
2021/04/27 1,660 1,677 1,654 1,669 117,700
2021/04/26 1,670 1,679 1,649 1,655 81,900
2021/04/23 1,671 1,680 1,666 1,673 63,400
2021/04/22 1,674 1,691 1,671 1,690 59,700
2021/04/21 1,660 1,673 1,659 1,669 142,400
2021/04/20 1,708 1,708 1,686 1,690 113,100
2021/04/19 1,714 1,729 1,705 1,729 143,500
2021/04/16 1,730 1,730 1,706 1,712 85,200
2021/04/15 1,717 1,734 1,708 1,722 100,700
2021/04/14 1,709 1,720 1,698 1,715 89,500
2021/04/13 1,706 1,731 1,701 1,723 118,700
2021/04/12 1,690 1,704 1,686 1,699 82,900
2021/04/09 1,684 1,700 1,679 1,683 103,300
2021/04/08 1,685 1,698 1,662 1,666 119,600
2021/04/07 1,688 1,710 1,681 1,710 115,900
2021/04/06 1,717 1,726 1,680 1,684 131,300
2021/04/05 1,706 1,725 1,699 1,717 83,400
2021/04/02 1,711 1,720 1,697 1,697 89,700
2021/04/01 1,724 1,731 1,698 1,709 97,500
2021/03/31 1,739 1,747 1,724 1,724 193,100
2021/03/30 1,770 1,770 1,737 1,760 164,600
2021/03/29 1,806 1,812 1,767 1,795 187,700
2021/03/26 1,771 1,781 1,762 1,778 177,400
2021/03/25 1,745 1,789 1,745 1,759 440,600
2021/03/24 1,741 1,749 1,701 1,714 451,000
2021/03/23 1,781 1,798 1,760 1,760 207,000
2021/03/22 1,779 1,800 1,777 1,777 204,900
2021/03/19 1,744 1,803 1,744 1,802 253,600
2021/03/18 1,773 1,792 1,771 1,784 161,100
2021/03/17 1,760 1,783 1,752 1,782 130,200
2021/03/16 1,765 1,778 1,754 1,773 163,900
2021/03/15 1,750 1,775 1,750 1,769 117,200
2021/03/12 1,757 1,761 1,738 1,749 183,400
2021/03/11 1,736 1,788 1,736 1,765 259,000
2021/03/10 1,723 1,729 1,707 1,724 154,400
2021/03/09 1,713 1,730 1,701 1,717 171,000
2021/03/08 1,699 1,708 1,684 1,694 168,300
2021/03/05 1,685 1,689 1,649 1,682 206,100
2021/03/04 1,650 1,688 1,650 1,678 289,300
2021/03/03 1,650 1,662 1,637 1,657 319,200
2021/03/02 1,627 1,641 1,611 1,637 279,200
2021/03/01 1,608 1,629 1,599 1,616 373,400
2021/02/26 1,596 1,604 1,576 1,576 559,400
2021/02/25 1,620 1,632 1,608 1,623 288,800
2021/02/24 1,597 1,615 1,594 1,601 420,500
2021/02/22 1,610 1,620 1,593 1,596 408,300
2021/02/19 1,606 1,619 1,602 1,606 182,200
2021/02/18 1,636 1,659 1,621 1,626 220,200
2021/02/17 1,620 1,654 1,619 1,630 227,100
2021/02/16 1,667 1,669 1,636 1,641 233,100
2021/02/15 1,645 1,673 1,630 1,667 287,200
2021/02/12 1,653 1,673 1,651 1,662 131,700
2021/02/10 1,660 1,668 1,651 1,653 119,400
2021/02/09 1,651 1,670 1,639 1,664 183,300
2021/02/08 1,612 1,655 1,612 1,655 176,100
2021/02/05 1,615 1,616 1,598 1,616 110,200
2021/02/04 1,610 1,627 1,608 1,616 99,000
2021/02/03 1,607 1,629 1,604 1,622 107,300
2021/02/02 1,615 1,625 1,604 1,607 105,600
2021/02/01 1,578 1,614 1,576 1,602 200,800
2021/01/29 1,601 1,624 1,579 1,580 264,400
2021/01/28 1,614 1,618 1,590 1,597 914,900
2021/01/27 1,645 1,645 1,623 1,635 249,000
2021/01/26 1,601 1,618 1,599 1,605 131,200
2021/01/25 1,610 1,617 1,594 1,599 89,700
2021/01/22 1,591 1,612 1,584 1,601 106,600
2021/01/21 1,620 1,633 1,600 1,602 126,900
2021/01/20 1,590 1,618 1,580 1,614 120,300
2021/01/19 1,584 1,598 1,575 1,587 124,200
2021/01/18 1,557 1,582 1,557 1,575 99,200
2021/01/15 1,598 1,599 1,569 1,569 87,400
2021/01/14 1,597 1,612 1,588 1,607 131,300
2021/01/13 1,600 1,621 1,594 1,608 125,500
2021/01/12 1,595 1,616 1,588 1,607 262,200
2021/01/08 1,550 1,573 1,544 1,570 154,200
2021/01/07 1,548 1,563 1,544 1,546 106,600
2021/01/06 1,526 1,546 1,519 1,539 88,300
2021/01/05 1,520 1,526 1,509 1,525 87,300
2021/01/04 1,567 1,567 1,520 1,533 102,100

このページの先頭へ