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
2023/12/29 3,240 3,240 3,190 3,220 90,900
2023/12/28 3,240 3,260 3,200 3,205 105,200
2023/12/27 3,275 3,285 3,255 3,275 125,900
2023/12/26 3,265 3,275 3,235 3,270 121,700
2023/12/25 3,240 3,265 3,225 3,230 100,200
2023/12/22 3,205 3,255 3,195 3,235 107,100
2023/12/21 3,225 3,225 3,155 3,160 93,800
2023/12/20 3,155 3,240 3,155 3,210 180,800
2023/12/19 3,150 3,155 3,105 3,140 122,700
2023/12/18 3,120 3,145 3,080 3,145 103,100
2023/12/15 3,185 3,200 3,120 3,135 207,600
2023/12/14 3,165 3,205 3,130 3,185 190,000
2023/12/13 3,225 3,240 3,115 3,150 136,800
2023/12/12 3,165 3,230 3,150 3,190 229,700
2023/12/11 3,115 3,165 3,105 3,165 190,500
2023/12/08 3,090 3,115 3,020 3,045 160,100
2023/12/07 3,050 3,110 3,040 3,095 181,400
2023/12/06 3,025 3,075 3,000 3,065 237,800
2023/12/05 3,035 3,075 3,025 3,035 121,300
2023/12/04 3,020 3,050 2,993 3,045 78,800
2023/12/01 3,025 3,060 3,025 3,050 125,200
2023/11/30 2,975 3,015 2,961 2,999 159,600
2023/11/29 3,050 3,050 2,969 2,975 113,200
2023/11/28 3,050 3,050 3,005 3,035 136,000
2023/11/27 3,075 3,075 3,030 3,045 116,600
2023/11/24 3,060 3,085 3,025 3,060 245,700
2023/11/22 2,944 3,020 2,943 2,988 249,200
2023/11/21 2,943 2,960 2,911 2,944 187,900
2023/11/20 3,055 3,080 2,974 2,975 229,700
2023/11/17 2,939 3,070 2,934 3,070 302,900
2023/11/16 2,934 2,954 2,878 2,898 225,800
2023/11/15 3,000 3,020 2,936 2,940 358,300
2023/11/14 3,110 3,115 3,010 3,030 323,900
2023/11/13 3,075 3,100 3,045 3,100 146,400
2023/11/10 2,986 3,065 2,981 3,065 146,800
2023/11/09 2,963 2,990 2,926 2,978 132,800
2023/11/08 3,035 3,035 2,920 2,966 223,700
2023/11/07 3,095 3,110 3,030 3,035 185,600
2023/11/06 3,090 3,120 3,010 3,090 295,600
2023/11/02 3,100 3,130 3,060 3,085 247,800
2023/11/01 2,995 3,075 2,967 3,060 374,400
2023/10/31 2,948 2,969 2,890 2,969 279,000
2023/10/30 2,922 2,938 2,856 2,908 767,400
2023/10/27 2,802 2,960 2,783 2,954 544,500
2023/10/26 2,752 2,891 2,740 2,802 568,200
2023/10/25 2,753 2,765 2,727 2,745 189,500
2023/10/24 2,757 2,757 2,673 2,743 190,400
2023/10/23 2,824 2,840 2,762 2,763 173,400
2023/10/20 2,751 2,824 2,749 2,802 135,000
2023/10/19 2,720 2,772 2,715 2,736 108,100
2023/10/18 2,759 2,764 2,719 2,741 83,500
2023/10/17 2,716 2,741 2,695 2,722 138,800
2023/10/16 2,775 2,775 2,698 2,715 126,000
2023/10/13 2,813 2,834 2,775 2,780 139,400
2023/10/12 2,840 2,848 2,801 2,840 155,900
2023/10/11 2,850 2,850 2,795 2,817 175,900
2023/10/10 2,843 2,872 2,818 2,854 157,500
2023/10/06 2,774 2,848 2,774 2,809 127,600
2023/10/05 2,670 2,770 2,661 2,761 158,200
2023/10/04 2,764 2,765 2,678 2,678 194,200
2023/10/03 2,881 2,884 2,785 2,794 135,500
2023/10/02 2,911 2,938 2,878 2,881 148,800
2023/09/29 2,931 2,942 2,891 2,906 189,600
2023/09/28 2,943 2,971 2,900 2,922 169,600
2023/09/27 2,916 2,985 2,887 2,982 201,200
2023/09/26 2,890 2,935 2,870 2,924 168,200
2023/09/25 2,900 2,916 2,873 2,900 114,900
2023/09/22 2,910 2,916 2,862 2,888 129,300
2023/09/21 2,913 2,951 2,913 2,913 137,800
2023/09/20 2,960 2,971 2,915 2,918 153,700
2023/09/19 2,959 2,959 2,910 2,954 130,500
2023/09/15 2,953 2,991 2,945 2,960 213,100
2023/09/14 2,926 2,939 2,899 2,927 115,100
2023/09/13 2,924 2,960 2,914 2,924 139,600
2023/09/12 2,922 2,947 2,907 2,936 98,400
2023/09/11 2,964 2,983 2,916 2,927 131,200
2023/09/08 2,998 3,010 2,947 2,962 189,000
2023/09/07 2,933 3,010 2,929 2,984 229,500
2023/09/06 2,910 2,959 2,910 2,949 174,800
2023/09/05 2,939 2,961 2,858 2,906 315,400
2023/09/04 2,956 2,968 2,929 2,937 145,200
2023/09/01 2,967 2,987 2,948 2,959 199,300
2023/08/31 2,898 2,956 2,898 2,931 184,900
2023/08/30 2,905 2,921 2,874 2,905 142,500
2023/08/29 2,925 2,925 2,883 2,905 117,600
2023/08/28 2,860 2,932 2,860 2,922 209,900
2023/08/25 2,840 2,860 2,813 2,848 119,700
2023/08/24 2,793 2,855 2,786 2,841 162,300
2023/08/23 2,836 2,847 2,791 2,811 155,200
2023/08/22 2,786 2,844 2,750 2,833 219,500
2023/08/21 2,734 2,810 2,709 2,786 235,500
2023/08/18 2,710 2,761 2,696 2,725 204,300
2023/08/17 2,750 2,771 2,701 2,730 138,300
2023/08/16 2,693 2,759 2,670 2,732 188,600
2023/08/15 2,644 2,686 2,599 2,684 160,400
2023/08/14 2,679 2,719 2,605 2,610 185,000
2023/08/10 2,601 2,710 2,575 2,702 265,200
2023/08/09 2,591 2,598 2,555 2,596 146,300
2023/08/08 2,576 2,611 2,576 2,607 89,300
2023/08/07 2,560 2,590 2,546 2,572 83,200
2023/08/04 2,556 2,563 2,529 2,554 136,800
2023/08/03 2,563 2,565 2,537 2,550 134,700
2023/08/02 2,586 2,612 2,570 2,570 118,500
2023/08/01 2,562 2,584 2,541 2,583 142,400
2023/07/31 2,579 2,582 2,552 2,565 110,500
2023/07/28 2,520 2,532 2,490 2,529 151,500
2023/07/27 2,530 2,560 2,515 2,549 137,600
2023/07/26 2,537 2,537 2,513 2,530 99,500
2023/07/25 2,550 2,558 2,541 2,549 87,200
2023/07/24 2,525 2,544 2,518 2,544 86,500
2023/07/21 2,494 2,510 2,482 2,510 72,100
2023/07/20 2,513 2,519 2,475 2,485 97,000
2023/07/19 2,510 2,525 2,487 2,504 161,600
2023/07/18 2,465 2,520 2,457 2,504 245,800
2023/07/14 2,439 2,447 2,412 2,435 176,000
2023/07/13 2,438 2,442 2,406 2,438 108,100
2023/07/12 2,452 2,452 2,426 2,432 82,200
2023/07/11 2,453 2,461 2,436 2,438 90,700
2023/07/10 2,417 2,459 2,403 2,441 229,500
2023/07/07 2,393 2,421 2,372 2,400 99,800
2023/07/06 2,438 2,441 2,402 2,411 89,500
2023/07/05 2,410 2,450 2,406 2,439 112,900
2023/07/04 2,408 2,433 2,407 2,429 103,300
2023/07/03 2,445 2,470 2,433 2,433 106,500
2023/06/30 2,433 2,437 2,400 2,410 153,500
2023/06/29 2,450 2,485 2,418 2,433 141,200
2023/06/28 2,418 2,458 2,414 2,458 149,200
2023/06/27 2,420 2,429 2,398 2,418 125,900
2023/06/26 2,423 2,452 2,391 2,428 191,500
2023/06/23 2,463 2,476 2,414 2,423 138,900
2023/06/22 2,466 2,481 2,460 2,477 118,200
2023/06/21 2,408 2,476 2,408 2,468 199,400
2023/06/20 2,440 2,440 2,389 2,401 160,000
2023/06/19 2,491 2,502 2,447 2,466 178,600
2023/06/16 2,430 2,458 2,425 2,441 315,700
2023/06/15 2,419 2,472 2,419 2,424 183,500
2023/06/14 2,450 2,450 2,415 2,436 229,400
2023/06/13 2,437 2,446 2,401 2,405 207,400
2023/06/12 2,437 2,443 2,426 2,442 137,900
2023/06/09 2,426 2,431 2,406 2,419 199,700
2023/06/08 2,403 2,421 2,389 2,409 164,000
2023/06/07 2,435 2,465 2,407 2,415 157,400
2023/06/06 2,392 2,427 2,387 2,421 117,600
2023/06/05 2,434 2,445 2,402 2,420 124,000
2023/06/02 2,367 2,416 2,364 2,416 174,000
2023/06/01 2,317 2,380 2,316 2,369 138,000
2023/05/31 2,333 2,360 2,322 2,331 211,600
2023/05/30 2,371 2,377 2,343 2,359 120,700
2023/05/29 2,400 2,403 2,370 2,374 153,000
2023/05/26 2,397 2,397 2,370 2,372 164,100
2023/05/25 2,357 2,399 2,349 2,391 141,300
2023/05/24 2,376 2,409 2,368 2,390 149,700
2023/05/23 2,426 2,445 2,380 2,391 187,800
2023/05/22 2,383 2,427 2,372 2,424 203,500
2023/05/19 2,380 2,412 2,366 2,408 214,100
2023/05/18 2,438 2,439 2,367 2,383 253,900
2023/05/17 2,406 2,439 2,391 2,436 203,000
2023/05/16 2,409 2,444 2,381 2,440 218,400
2023/05/15 2,422 2,466 2,377 2,386 299,100
2023/05/12 2,367 2,385 2,350 2,385 75,300
2023/05/11 2,381 2,381 2,333 2,357 140,300
2023/05/10 2,404 2,419 2,378 2,410 157,400
2023/05/09 2,383 2,422 2,377 2,419 202,200
2023/05/08 2,338 2,381 2,326 2,369 161,200
2023/05/02 2,376 2,394 2,322 2,346 121,200
2023/05/01 2,280 2,353 2,279 2,349 218,500
2023/04/28 2,250 2,276 2,247 2,276 143,100
2023/04/27 2,210 2,233 2,201 2,228 117,800
2023/04/26 2,183 2,217 2,157 2,212 105,800
2023/04/25 2,201 2,237 2,201 2,212 98,600
2023/04/24 2,189 2,199 2,169 2,192 141,500
2023/04/21 2,190 2,206 2,182 2,197 70,400
2023/04/20 2,204 2,216 2,193 2,197 71,300
2023/04/19 2,210 2,215 2,192 2,203 107,600
2023/04/18 2,215 2,232 2,204 2,217 88,400
2023/04/17 2,200 2,221 2,164 2,214 158,300
2023/04/14 2,166 2,205 2,153 2,199 129,200
2023/04/13 2,183 2,188 2,165 2,173 108,400
2023/04/12 2,167 2,186 2,162 2,178 89,100
2023/04/11 2,162 2,175 2,141 2,142 96,800
2023/04/10 2,139 2,143 2,123 2,140 62,600
2023/04/07 2,088 2,130 2,088 2,120 139,300
2023/04/06 2,087 2,115 2,082 2,087 90,600
2023/04/05 2,172 2,173 2,115 2,117 109,800
2023/04/04 2,138 2,186 2,133 2,185 137,800
2023/04/03 2,149 2,149 2,117 2,133 137,500
2023/03/31 2,095 2,120 2,093 2,109 116,300
2023/03/30 2,075 2,090 2,056 2,077 124,000
2023/03/29 2,049 2,086 2,037 2,082 126,600
2023/03/28 2,041 2,058 2,026 2,033 69,400
2023/03/27 2,044 2,050 2,030 2,035 58,400
2023/03/24 2,000 2,028 1,993 2,023 88,400
2023/03/23 1,996 2,024 1,982 2,022 85,100
2023/03/22 2,024 2,034 2,008 2,011 103,700
2023/03/20 1,998 2,013 1,975 1,986 96,700
2023/03/17 2,036 2,044 2,019 2,020 101,700
2023/03/16 1,977 2,023 1,977 2,011 89,100
2023/03/15 2,018 2,047 2,002 2,046 129,000
2023/03/14 2,059 2,066 2,029 2,034 120,600
2023/03/13 2,143 2,143 2,093 2,105 85,600
2023/03/10 2,158 2,182 2,141 2,156 130,200
2023/03/09 2,170 2,211 2,170 2,188 161,400
2023/03/08 2,156 2,179 2,144 2,159 84,900
2023/03/07 2,120 2,162 2,119 2,153 123,100
2023/03/06 2,130 2,132 2,102 2,114 86,300
2023/03/03 2,105 2,137 2,095 2,126 102,800
2023/03/02 2,124 2,135 2,098 2,105 90,900
2023/03/01 2,088 2,134 2,085 2,132 97,700
2023/02/28 2,100 2,108 2,077 2,095 158,900
2023/02/27 2,100 2,158 2,100 2,135 219,500
2023/02/24 2,069 2,099 2,046 2,098 173,800
2023/02/22 2,101 2,118 2,054 2,066 137,500
2023/02/21 2,029 2,059 2,023 2,048 62,900
2023/02/20 2,007 2,046 2,007 2,032 127,500
2023/02/17 1,955 2,007 1,944 1,992 103,500
2023/02/16 1,950 1,956 1,930 1,954 88,300
2023/02/15 1,959 1,964 1,940 1,948 53,100
2023/02/14 1,927 1,959 1,909 1,957 90,900
2023/02/13 1,900 1,949 1,897 1,925 185,400
2023/02/10 1,817 1,835 1,807 1,819 104,600
2023/02/09 1,819 1,837 1,819 1,825 29,600
2023/02/08 1,819 1,830 1,816 1,829 37,800
2023/02/07 1,828 1,835 1,808 1,815 32,800
2023/02/06 1,813 1,827 1,805 1,819 57,800
2023/02/03 1,807 1,812 1,781 1,798 63,000
2023/02/02 1,844 1,847 1,825 1,827 39,600
2023/02/01 1,898 1,898 1,845 1,845 86,000
2023/01/31 1,855 1,883 1,851 1,881 120,700
2023/01/30 1,836 1,857 1,836 1,843 105,500
2023/01/27 1,830 1,839 1,825 1,835 72,700
2023/01/26 1,826 1,830 1,819 1,827 45,900
2023/01/25 1,819 1,830 1,817 1,820 51,900
2023/01/24 1,798 1,819 1,798 1,817 78,300
2023/01/23 1,796 1,798 1,780 1,783 77,900
2023/01/20 1,753 1,784 1,751 1,779 77,500
2023/01/19 1,750 1,759 1,749 1,752 59,500
2023/01/18 1,756 1,756 1,735 1,754 65,100
2023/01/17 1,751 1,756 1,740 1,749 38,200
2023/01/16 1,745 1,759 1,741 1,744 40,700
2023/01/13 1,725 1,755 1,725 1,745 45,400
2023/01/12 1,736 1,743 1,728 1,730 61,300
2023/01/11 1,728 1,743 1,728 1,733 49,500
2023/01/10 1,750 1,753 1,713 1,713 46,600
2023/01/06 1,738 1,744 1,727 1,735 50,900
2023/01/05 1,744 1,747 1,728 1,746 63,000
2023/01/04 1,782 1,782 1,747 1,755 57,700

このページの先頭へ