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

高砂鐵工(5458)の株価時系列情報

高砂鐵工(5458)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
2026/02/24 1,121 1,121 1,091 1,107 1,700
2026/02/20 1,087 1,091 1,084 1,091 600
2026/02/19 1,116 1,119 1,081 1,104 1,600
2026/02/18 1,080 1,120 1,080 1,095 3,300
2026/02/17 1,090 1,120 1,082 1,104 2,500
2026/02/16 1,090 1,120 1,069 1,081 2,600
2026/02/13 1,129 1,159 1,101 1,120 2,000
2026/02/12 1,154 1,170 1,140 1,140 1,800
2026/02/10 1,164 1,179 1,141 1,152 10,700
2026/02/09 1,170 1,170 1,130 1,160 8,800
2026/02/06 1,109 1,110 1,065 1,110 6,800
2026/02/05 1,100 1,123 1,090 1,123 1,900
2026/02/04 1,093 1,121 1,093 1,100 500
2026/02/03 1,071 1,121 1,060 1,121 6,500
2026/02/02 1,040 1,087 1,040 1,060 5,200
2026/01/30 1,082 1,082 1,031 1,044 11,000
2026/01/29 1,120 1,120 1,087 1,090 1,500
2026/01/28 1,130 1,130 1,090 1,090 7,000
2026/01/27 1,118 1,134 1,116 1,130 3,600
2026/01/26 1,156 1,156 1,127 1,132 2,500
2026/01/23 1,142 1,146 1,137 1,141 2,900
2026/01/22 1,154 1,177 1,134 1,146 1,300
2026/01/21 1,132 1,156 1,132 1,156 800
2026/01/20 1,164 1,164 1,128 1,143 3,500
2026/01/19 1,180 1,194 1,155 1,164 5,600
2026/01/16 1,150 1,196 1,132 1,195 14,200
2026/01/15 1,118 1,149 1,118 1,149 5,600
2026/01/14 1,120 1,147 1,120 1,140 5,200
2026/01/13 1,097 1,159 1,055 1,119 12,400
2026/01/09 1,061 1,082 1,058 1,071 3,400
2026/01/08 1,059 1,060 1,051 1,059 1,900
2026/01/07 1,048 1,058 1,047 1,056 7,600
2026/01/06 1,018 1,048 1,018 1,048 3,500
2026/01/05 1,044 1,044 1,018 1,018 5,000
2025/12/30 1,048 1,048 1,022 1,025 3,100
2025/12/29 1,025 1,045 1,000 1,045 7,100
2025/12/26 1,007 1,034 1,007 1,028 5,000
2025/12/25 1,005 1,011 1,000 1,000 3,200
2025/12/24 985 1,003 985 999 5,300
2025/12/23 981 994 980 992 6,600
2025/12/22 990 992 970 982 9,700
2025/12/19 985 987 966 987 8,000
2025/12/18 993 993 960 985 11,700
2025/12/17 973 985 957 985 4,000
2025/12/16 970 970 960 963 2,100
2025/12/15 954 970 952 961 11,900
2025/12/12 948 956 940 950 8,800
2025/12/11 953 954 946 949 9,100
2025/12/10 952 954 948 949 7,600
2025/12/09 953 954 948 948 6,200
2025/12/08 967 983 950 952 8,800
2025/12/05 962 972 960 962 2,100
2025/12/04 963 970 959 970 3,800
2025/12/03 960 960 960 960 400
2025/12/02 954 962 948 960 7,400
2025/12/01 965 970 948 949 7,100
2025/11/28 953 959 948 959 3,600
2025/11/27 955 973 955 957 1,500
2025/11/26 948 952 944 951 1,700
2025/11/25 948 954 945 954 1,000
2025/11/21 945 955 945 948 22,700
2025/11/20 950 955 947 948 3,300
2025/11/19 969 969 954 955 1,700
2025/11/18 951 965 951 961 2,100
2025/11/17 964 964 942 956 16,700
2025/11/14 968 973 964 971 8,900
2025/11/13 977 977 968 968 3,100
2025/11/12 970 977 970 977 4,300
2025/11/11 993 993 970 970 1,700
2025/11/10 980 993 978 993 700
2025/11/07 978 980 977 980 1,300
2025/11/06 979 992 974 982 2,000
2025/11/05 984 998 981 987 700
2025/11/04 962 999 962 996 11,400
2025/10/31 968 986 959 962 9,000
2025/10/30 996 996 977 978 3,200
2025/10/29 990 999 981 981 1,800
2025/10/28 992 999 984 999 9,500
2025/10/27 1,010 1,026 980 992 15,100
2025/10/24 1,006 1,007 998 998 1,400
2025/10/23 993 1,008 993 995 14,100
2025/10/22 991 1,023 991 1,008 4,500
2025/10/21 998 998 986 986 2,900
2025/10/20 997 998 984 996 3,600
2025/10/17 986 988 977 982 3,100
2025/10/16 1,002 1,061 986 986 16,800
2025/10/15 994 1,002 984 998 3,200
2025/10/14 975 995 975 983 5,000
2025/10/10 980 991 973 975 3,800
2025/10/09 995 1,012 983 991 20,000
2025/10/08 963 976 960 976 1,700
2025/10/07 968 968 960 962 2,300
2025/10/06 975 975 959 966 2,600
2025/10/03 960 975 960 975 300
2025/10/02 962 967 960 960 1,200
2025/10/01 963 974 958 958 2,800
2025/09/30 978 978 965 975 3,200
2025/09/29 968 978 968 978 73,100
2025/09/26 967 974 966 972 2,300
2025/09/25 975 975 964 972 3,200
2025/09/24 969 969 962 968 3,100
2025/09/22 963 974 963 969 3,700
2025/09/19 975 986 965 965 8,000
2025/09/18 969 990 969 977 9,200
2025/09/17 966 969 958 969 9,400
2025/09/16 941 980 941 968 9,100
2025/09/12 960 960 939 939 84,600
2025/09/11 970 970 959 960 2,300
2025/09/10 970 970 955 965 4,200
2025/09/09 968 976 965 966 3,800
2025/09/08 970 972 959 970 4,900
2025/09/05 964 965 953 955 2,600
2025/09/04 955 980 955 965 6,700
2025/09/03 954 956 950 950 2,500
2025/09/02 979 980 951 951 5,500
2025/09/01 947 980 941 964 10,400
2025/08/29 943 945 938 945 1,300
2025/08/28 940 945 937 945 1,800
2025/08/27 937 939 935 935 600
2025/08/26 936 936 934 934 600
2025/08/25 938 938 933 933 1,500
2025/08/22 938 940 933 933 3,100
2025/08/21 934 938 931 938 800
2025/08/20 935 936 930 934 4,800
2025/08/19 944 944 918 935 10,600
2025/08/18 955 955 943 943 800
2025/08/15 940 960 940 940 3,500
2025/08/14 937 940 935 940 600
2025/08/13 931 934 931 934 1,000
2025/08/12 938 947 933 933 2,300
2025/08/08 944 944 931 941 1,200
2025/08/07 945 947 927 947 4,600
2025/08/05 945 945 944 944 800
2025/08/04 940 943 930 938 500
2025/08/01 943 943 943 943 500
2025/07/31 934 937 934 937 800
2025/07/30 928 930 926 926 700
2025/07/29 930 940 928 930 7,800
2025/07/28 948 948 929 945 1,600
2025/07/25 934 938 928 938 1,600
2025/07/24 925 932 925 932 300
2025/07/23 928 931 922 923 10,000
2025/07/22 916 939 916 922 3,500
2025/07/18 915 930 915 916 9,800
2025/07/17 945 955 900 930 39,800
2025/07/16 934 960 924 950 13,800
2025/07/15 917 940 910 934 21,300
2025/07/14 914 917 911 917 400
2025/07/11 918 918 911 911 2,100
2025/07/10 913 913 912 912 300
2025/07/09 912 912 912 912 200
2025/07/08 914 914 914 914 100
2025/07/07 912 914 912 914 200
2025/07/04 909 910 907 907 300
2025/07/03 905 911 905 906 300
2025/07/02 910 910 906 906 1,900
2025/07/01 909 910 902 910 500
2025/06/30 913 914 906 906 2,800
2025/06/27 915 920 913 913 800
2025/06/26 910 916 910 912 2,800
2025/06/25 915 919 900 919 14,500
2025/06/24 902 910 902 902 5,300
2025/06/23 902 903 900 901 3,900
2025/06/20 900 910 897 905 1,600
2025/06/19 903 907 900 907 800
2025/06/18 910 910 898 898 4,800
2025/06/17 914 916 910 910 700
2025/06/16 909 910 905 906 2,200
2025/06/13 912 916 907 907 1,800
2025/06/12 916 916 911 911 2,400
2025/06/11 916 916 914 914 900
2025/06/10 918 920 915 915 900
2025/06/09 915 917 914 914 600
2025/06/06 918 918 913 913 200
2025/06/04 918 918 910 918 1,800
2025/06/03 911 915 909 909 800
2025/06/02 917 918 911 911 1,200
2025/05/30 903 911 903 911 200
2025/05/29 914 914 904 904 800
2025/05/28 909 920 909 909 800
2025/05/27 912 925 908 908 4,300
2025/05/26 916 916 916 916 300
2025/05/23 918 918 916 916 400
2025/05/22 926 926 926 926 100
2025/05/21 917 926 910 926 2,500
2025/05/20 921 921 918 918 900
2025/05/19 915 927 915 925 1,700
2025/05/16 915 915 915 915 100
2025/05/15 916 930 916 930 1,300
2025/05/14 908 925 908 920 2,000
2025/05/13 944 944 918 918 5,400
2025/05/12 928 934 928 929 1,000
2025/05/09 933 936 921 923 3,000
2025/05/08 928 928 920 921 700
2025/05/07 928 929 928 928 300
2025/05/02 936 936 930 930 400
2025/04/30 934 949 934 935 700
2025/04/28 932 939 932 933 400
2025/04/25 910 927 910 926 1,400
2025/04/24 905 920 902 920 3,700

このページの先頭へ