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
2026/07/07 1,245 1,245 1,220 1,220 1,000
2026/07/06 1,245 1,245 1,245 1,245 100
2026/07/03 1,220 1,220 1,220 1,220 300
2026/07/02 1,211 1,221 1,190 1,220 1,800
2026/07/01 1,241 1,241 1,230 1,240 3,500
2026/06/30 1,240 1,240 1,240 1,240 100
2026/06/29 1,240 1,240 1,240 1,240 100
2026/06/25 1,226 1,240 1,226 1,240 1,000
2026/06/24 1,298 1,298 1,223 1,223 2,300
2026/06/23 1,275 1,275 1,275 1,275 100
2026/06/22 1,299 1,299 1,269 1,275 2,300
2026/06/19 1,251 1,299 1,251 1,269 2,800
2026/06/18 1,254 1,297 1,254 1,254 5,500
2026/06/17 1,249 1,300 1,248 1,300 5,100
2026/06/16 1,249 1,249 1,249 1,249 100
2026/06/15 1,225 1,256 1,225 1,256 600
2026/06/12 1,236 1,236 1,225 1,225 200
2026/06/11 1,225 1,225 1,224 1,224 300
2026/06/10 1,227 1,227 1,220 1,225 2,000
2026/06/09 1,228 1,228 1,227 1,227 400
2026/06/08 1,209 1,231 1,209 1,227 2,500
2026/06/05 1,239 1,239 1,209 1,209 2,500
2026/06/04 1,228 1,237 1,200 1,215 1,200
2026/06/03 1,204 1,240 1,160 1,240 1,500
2026/06/02 1,220 1,220 1,204 1,204 2,700
2026/06/01 1,220 1,229 1,220 1,221 1,100
2026/05/29 1,244 1,250 1,221 1,221 1,400
2026/05/28 1,258 1,259 1,218 1,244 5,400
2026/05/27 1,237 1,262 1,232 1,250 7,900
2026/05/26 1,220 1,239 1,220 1,222 3,500
2026/05/25 1,196 1,218 1,193 1,218 900
2026/05/22 1,195 1,205 1,189 1,193 3,000
2026/05/21 1,183 1,230 1,183 1,222 600
2026/05/20 1,226 1,230 1,195 1,213 3,400
2026/05/19 1,190 1,236 1,189 1,216 6,900
2026/05/18 1,169 1,191 1,169 1,188 4,500
2026/05/15 1,160 1,189 1,160 1,172 4,800
2026/05/14 1,150 1,194 1,141 1,158 14,700
2026/05/13 1,077 1,170 1,052 1,120 14,500
2026/05/12 1,055 1,055 1,052 1,052 1,600
2026/05/11 1,033 1,062 1,033 1,061 900
2026/05/08 1,035 1,035 1,033 1,033 700
2026/05/07 1,047 1,060 1,040 1,040 1,600
2026/04/27 1,031 1,049 1,031 1,049 600
2026/04/23 1,031 1,031 1,031 1,031 400
2026/04/22 1,016 1,031 1,016 1,031 1,000
2026/04/21 1,034 1,034 1,034 1,034 200
2026/04/20 1,033 1,046 1,032 1,034 1,400
2026/04/17 1,052 1,052 1,033 1,033 400
2026/04/16 1,042 1,050 1,033 1,034 1,100
2026/04/15 1,039 1,039 1,030 1,032 300
2026/04/14 1,030 1,052 1,029 1,052 1,500
2026/04/13 1,054 1,054 1,020 1,021 3,100
2026/04/10 1,052 1,077 1,024 1,024 800
2026/04/09 1,052 1,052 1,052 1,052 300
2026/04/08 1,050 1,060 1,032 1,044 2,200
2026/04/07 1,028 1,028 1,020 1,020 6,100
2026/04/06 1,064 1,064 1,027 1,027 6,000
2026/04/03 1,018 1,052 1,018 1,035 9,900
2026/04/02 1,044 1,044 988 1,010 13,800
2026/04/01 1,025 1,061 1,025 1,047 3,400
2026/03/31 1,020 1,021 1,016 1,016 600
2026/03/30 1,014 1,020 1,005 1,020 3,800
2026/03/27 1,071 1,089 1,061 1,065 900
2026/03/26 1,090 1,090 1,071 1,071 400
2026/03/25 1,068 1,093 1,068 1,093 1,200
2026/03/24 1,054 1,061 1,051 1,061 900
2026/03/23 1,055 1,055 1,047 1,047 2,200
2026/03/19 1,089 1,090 1,071 1,072 1,300
2026/03/18 1,092 1,099 1,092 1,095 1,100
2026/03/17 1,092 1,100 1,090 1,090 1,300
2026/03/16 1,080 1,103 1,080 1,083 2,600
2026/03/13 1,075 1,095 1,075 1,090 700
2026/03/12 1,110 1,112 1,080 1,095 1,100
2026/03/11 1,097 1,111 1,086 1,102 1,600
2026/03/10 1,064 1,098 1,064 1,084 2,500
2026/03/09 1,050 1,065 1,031 1,055 8,400
2026/03/06 1,100 1,100 1,097 1,097 4,200
2026/03/05 1,092 1,120 1,092 1,120 4,500
2026/03/04 1,134 1,134 1,070 1,122 8,500
2026/03/03 1,162 1,162 1,102 1,133 7,600
2026/03/02 1,101 1,178 1,053 1,173 15,700
2026/02/27 1,093 1,096 1,055 1,071 19,900
2026/02/26 1,092 1,105 1,092 1,093 2,200
2026/02/25 1,107 1,113 1,100 1,113 3,500
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

このページの先頭へ