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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |