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
2008/12/30 55 56 55 56 10,000
2008/12/29 56 56 55 56 8,000
2008/12/26 55 56 55 56 12,000
2008/12/24 61 61 56 56 9,000
2008/12/22 60 60 56 57 10,000
2008/12/19 56 60 55 60 14,000
2008/12/18 57 58 57 58 3,000
2008/12/17 60 60 58 59 10,000
2008/12/15 57 59 55 59 6,000
2008/12/12 60 60 56 56 8,000
2008/12/11 58 62 58 60 5,000
2008/12/10 58 58 55 58 13,000
2008/12/09 60 60 57 57 11,000
2008/12/08 58 58 58 58 3,000
2008/12/05 60 60 60 60 2,000
2008/12/04 63 63 60 60 5,000
2008/12/02 60 64 60 64 10,000
2008/12/01 62 64 62 64 2,000
2008/11/28 64 64 63 64 4,000
2008/11/27 65 65 65 65 1,000
2008/11/26 64 64 64 64 5,000
2008/11/25 62 66 62 65 16,000
2008/11/21 62 66 62 66 10,000
2008/11/20 66 66 62 62 9,000
2008/11/19 68 68 61 61 12,000
2008/11/18 68 69 68 69 3,000
2008/11/17 65 72 65 72 3,000
2008/11/14 70 70 68 68 2,000
2008/11/13 68 68 68 68 3,000
2008/11/12 74 74 72 72 14,000
2008/11/10 75 77 75 77 2,000
2008/11/07 76 76 75 75 2,000
2008/11/06 77 78 77 78 2,000
2008/11/05 82 82 76 81 36,000
2008/11/04 71 77 71 77 14,000
2008/10/31 72 76 72 76 18,000
2008/10/30 72 72 72 72 2,000
2008/10/29 75 75 65 70 36,000
2008/10/28 70 74 70 70 14,000
2008/10/27 70 71 70 71 14,000
2008/10/24 79 79 67 73 17,000
2008/10/22 82 82 75 75 2,000
2008/10/21 73 82 73 82 15,000
2008/10/20 69 77 69 77 12,000
2008/10/17 72 72 72 72 2,000
2008/10/16 73 73 68 72 10,000
2008/10/15 74 80 67 80 16,000
2008/10/14 70 79 68 74 52,000
2008/10/10 58 62 55 62 24,000
2008/10/09 58 62 56 58 58,000
2008/10/08 57 67 56 57 65,000
2008/10/07 50 68 50 68 96,000
2008/10/06 75 75 60 60 29,000
2008/10/03 78 78 74 75 59,000
2008/10/02 78 78 78 78 11,000
2008/10/01 81 81 79 79 14,000
2008/09/30 74 78 74 78 14,000
2008/09/29 88 88 81 81 11,000
2008/09/26 85 88 85 88 6,000
2008/09/25 89 89 89 89 3,000
2008/09/24 88 88 85 88 12,000
2008/09/22 90 92 88 88 20,000
2008/09/19 87 91 87 87 22,000
2008/09/18 86 86 83 86 13,000
2008/09/17 86 91 86 89 23,000
2008/09/16 92 92 86 86 23,000
2008/09/12 93 95 91 95 20,000
2008/09/11 93 93 93 93 13,000
2008/09/10 95 95 93 93 22,000
2008/09/09 99 99 95 95 7,000
2008/09/08 95 98 90 98 12,000
2008/09/05 97 98 92 92 17,000
2008/09/04 93 95 92 95 8,000
2008/09/03 101 101 93 95 33,000
2008/09/02 102 102 102 102 5,000
2008/09/01 106 107 103 103 12,000
2008/08/29 110 110 101 103 7,000
2008/08/28 103 103 99 100 42,000
2008/08/27 104 104 103 104 4,000
2008/08/26 105 105 104 104 2,000
2008/08/25 106 106 105 105 8,000
2008/08/22 105 106 105 106 3,000
2008/08/21 102 107 102 105 5,000
2008/08/20 101 103 101 103 5,000
2008/08/19 105 105 104 104 9,000
2008/08/18 101 105 101 101 9,000
2008/08/15 104 104 99 101 20,000
2008/08/14 107 107 105 105 7,000
2008/08/12 112 112 109 109 3,000
2008/08/11 111 112 110 112 5,000
2008/08/08 109 114 105 114 40,000
2008/08/07 114 114 112 113 13,000
2008/08/06 117 117 113 114 11,000
2008/08/05 115 115 112 112 24,000
2008/08/04 118 118 118 118 4,000
2008/08/01 120 120 119 119 6,000
2008/07/31 120 120 118 120 32,000
2008/07/30 121 123 120 120 16,000
2008/07/29 121 121 121 121 1,000
2008/07/28 123 125 123 123 11,000
2008/07/25 125 125 122 122 3,000
2008/07/24 125 125 122 123 3,000
2008/07/23 122 123 122 122 9,000
2008/07/22 120 120 116 120 26,000
2008/07/18 122 122 122 122 4,000
2008/07/17 122 124 122 123 8,000
2008/07/16 120 122 120 122 18,000
2008/07/15 125 125 123 123 11,000
2008/07/14 128 128 124 125 7,000
2008/07/11 125 126 124 124 10,000
2008/07/10 124 125 124 125 27,000
2008/07/09 127 128 126 126 9,000
2008/07/08 126 126 124 125 19,000
2008/07/07 129 129 125 127 30,000
2008/07/04 133 133 128 129 23,000
2008/07/03 124 140 124 138 131,000
2008/07/02 129 129 126 126 6,000
2008/07/01 125 125 124 124 31,000
2008/06/30 124 128 124 126 44,000
2008/06/27 128 129 128 129 11,000
2008/06/26 134 134 131 131 6,000
2008/06/25 131 135 131 134 32,000
2008/06/24 137 137 136 136 21,000
2008/06/20 145 145 137 145 39,000
2008/06/19 143 146 143 146 31,000
2008/06/18 142 148 142 146 35,000
2008/06/17 140 142 140 142 8,000
2008/06/16 140 141 139 139 16,000
2008/06/13 143 144 135 138 35,000
2008/06/12 143 143 135 138 26,000
2008/06/11 144 144 141 143 11,000
2008/06/10 148 148 144 144 15,000
2008/06/09 148 148 147 147 12,000
2008/06/06 153 153 148 151 28,000
2008/06/05 147 152 147 148 29,000
2008/06/04 148 150 146 149 23,000
2008/06/03 147 151 147 151 15,000
2008/06/02 151 152 145 152 12,000
2008/05/30 153 153 145 147 41,000
2008/05/29 146 149 144 149 42,000
2008/05/28 154 154 150 150 36,000
2008/05/27 156 156 147 150 19,000
2008/05/26 152 157 150 152 101,000
2008/05/23 145 164 145 156 311,000
2008/05/22 141 145 140 145 56,000
2008/05/21 153 153 144 146 99,000
2008/05/20 143 150 142 149 239,000
2008/05/19 133 143 133 139 89,000
2008/05/16 130 130 128 128 25,000
2008/05/15 132 135 131 131 55,000
2008/05/14 130 131 130 131 28,000
2008/05/13 124 128 124 126 24,000
2008/05/12 128 128 121 124 24,000
2008/05/09 128 129 126 126 31,000
2008/05/08 127 132 123 128 65,000
2008/05/07 125 130 125 130 93,000
2008/05/02 124 124 121 123 49,000
2008/05/01 128 128 123 124 30,000
2008/04/30 124 128 123 126 53,000
2008/04/28 124 127 121 125 82,000
2008/04/25 119 124 119 124 61,000
2008/04/24 118 119 117 119 26,000
2008/04/23 118 118 116 118 25,000
2008/04/22 117 118 116 118 45,000
2008/04/21 120 120 115 118 29,000
2008/04/18 120 121 119 119 13,000
2008/04/17 118 120 118 120 16,000
2008/04/16 118 119 116 118 23,000
2008/04/15 116 119 115 117 20,000
2008/04/14 113 117 113 117 10,000
2008/04/11 117 118 117 117 14,000
2008/04/10 118 118 116 117 18,000
2008/04/09 122 122 120 120 29,000
2008/04/08 121 123 121 122 22,000
2008/04/07 122 122 121 122 10,000
2008/04/04 123 124 122 123 27,000
2008/04/03 121 123 121 122 14,000
2008/04/02 120 121 119 120 33,000
2008/04/01 117 119 117 117 10,000
2008/03/31 120 120 117 117 16,000
2008/03/28 121 123 120 122 16,000
2008/03/27 125 125 121 121 5,000
2008/03/26 122 125 122 124 7,000
2008/03/25 128 131 128 129 5,000
2008/03/24 125 130 125 129 30,000
2008/03/21 121 127 120 124 91,000
2008/03/19 118 122 118 120 52,000
2008/03/18 116 118 114 115 8,000
2008/03/17 119 120 118 118 10,000
2008/03/14 125 125 122 122 25,000
2008/03/13 125 126 124 126 32,000
2008/03/12 129 133 128 129 22,000
2008/03/11 123 126 120 124 50,000
2008/03/10 130 130 126 126 16,000
2008/03/07 132 133 131 133 48,000
2008/03/06 137 140 136 137 24,000
2008/03/05 137 138 135 135 20,000
2008/03/04 136 137 135 137 25,000
2008/03/03 138 139 136 136 49,000
2008/02/29 143 147 143 143 75,000
2008/02/28 141 144 136 143 22,000
2008/02/27 145 145 141 142 36,000
2008/02/26 145 146 141 143 46,000
2008/02/25 137 140 137 140 24,000
2008/02/22 134 137 133 137 40,000
2008/02/21 132 137 132 136 55,000
2008/02/20 135 135 132 132 45,000
2008/02/19 134 137 134 135 52,000
2008/02/18 132 134 131 132 183,000
2008/02/15 129 134 129 131 96,000
2008/02/14 134 134 132 134 49,000
2008/02/13 132 134 132 132 26,000
2008/02/12 131 132 130 130 50,000
2008/02/08 137 141 136 136 62,000
2008/02/07 135 138 132 138 90,000
2008/02/06 138 138 132 136 65,000
2008/02/05 141 143 139 140 141,000
2008/02/04 139 149 139 144 135,000
2008/02/01 140 144 139 140 166,000
2008/01/31 138 142 134 138 302,000
2008/01/30 166 174 145 150 256,000
2008/01/29 165 167 162 167 34,000
2008/01/28 157 172 156 161 90,000
2008/01/25 153 164 153 164 97,000
2008/01/24 149 150 144 148 107,000
2008/01/23 139 148 135 141 141,000
2008/01/22 135 137 125 129 160,000
2008/01/21 148 150 143 145 37,000
2008/01/18 135 153 133 153 101,000
2008/01/17 137 145 134 145 265,000
2008/01/16 132 143 122 132 334,000
2008/01/15 178 178 154 156 92,000
2008/01/11 185 187 177 180 57,000
2008/01/10 186 187 183 184 28,000
2008/01/09 182 187 181 186 100,000
2008/01/08 187 191 187 188 32,000
2008/01/07 184 189 183 189 53,000
2008/01/04 200 201 191 191 61,000

このページの先頭へ