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
2009/12/30 67 67 65 65 7,000
2009/12/29 68 69 65 65 5,000
2009/12/28 68 68 68 68 5,000
2009/12/25 65 66 63 66 17,000
2009/12/24 64 65 61 65 29,000
2009/12/22 65 65 65 65 2,000
2009/12/21 66 66 66 66 26,000
2009/12/18 62 65 60 65 61,000
2009/12/17 64 64 64 64 30,000
2009/12/16 64 64 61 61 4,000
2009/12/15 65 65 63 63 3,000
2009/12/14 65 65 65 65 1,000
2009/12/11 65 65 63 63 9,000
2009/12/10 67 67 62 62 24,000
2009/12/09 63 64 63 64 19,000
2009/12/08 68 68 68 68 3,000
2009/12/07 66 66 64 64 9,000
2009/12/04 64 68 63 67 13,000
2009/12/03 60 65 60 65 6,000
2009/12/02 59 60 59 60 8,000
2009/12/01 56 58 56 58 6,000
2009/11/30 56 57 56 56 13,000
2009/11/27 55 57 55 55 19,000
2009/11/26 59 59 59 59 3,000
2009/11/25 59 59 59 59 1,000
2009/11/24 59 59 58 58 10,000
2009/11/20 58 58 57 58 19,000
2009/11/18 65 65 63 63 12,000
2009/11/17 65 65 64 64 9,000
2009/11/16 69 69 68 68 3,000
2009/11/13 67 69 66 69 7,000
2009/11/12 68 68 68 68 3,000
2009/11/11 69 69 69 69 4,000
2009/11/10 70 70 70 70 1,000
2009/11/09 69 70 69 70 10,000
2009/11/06 70 70 68 68 8,000
2009/11/05 70 70 69 70 9,000
2009/11/04 66 67 66 67 8,000
2009/11/02 66 68 65 67 12,000
2009/10/30 71 71 71 71 2,000
2009/10/29 72 72 72 72 1,000
2009/10/28 73 73 72 72 6,000
2009/10/27 70 72 70 72 2,000
2009/10/26 69 71 69 71 9,000
2009/10/23 71 71 71 71 3,000
2009/10/22 71 71 68 68 4,000
2009/10/21 75 75 63 71 50,000
2009/10/20 71 75 71 75 28,000
2009/10/16 74 77 74 77 2,000
2009/10/15 77 77 73 74 20,000
2009/10/14 76 76 71 74 18,000
2009/10/13 76 76 76 76 20,000
2009/10/09 78 81 76 81 8,000
2009/10/08 81 81 78 78 2,000
2009/10/07 81 81 81 81 4,000
2009/10/06 76 82 76 82 4,000
2009/10/02 78 78 76 78 10,000
2009/09/30 78 85 78 85 6,000
2009/09/28 85 85 81 81 10,000
2009/09/25 87 88 82 86 7,000
2009/09/24 80 86 80 86 11,000
2009/09/18 78 82 77 82 24,000
2009/09/16 82 82 82 82 1,000
2009/09/14 81 81 81 81 3,000
2009/09/10 86 86 85 85 5,000
2009/09/09 86 86 84 84 6,000
2009/09/08 84 85 83 83 13,000
2009/09/07 83 84 83 83 8,000
2009/09/04 83 84 83 84 10,000
2009/09/03 87 89 85 86 7,000
2009/09/02 85 87 84 87 6,000
2009/09/01 86 87 83 87 53,000
2009/08/31 92 94 88 88 33,000
2009/08/28 88 95 88 95 107,000
2009/08/27 90 92 87 87 53,000
2009/08/26 87 90 87 90 10,000
2009/08/25 83 89 83 87 55,000
2009/08/24 86 88 86 88 8,000
2009/08/21 85 89 85 85 15,000
2009/08/20 84 86 83 86 21,000
2009/08/19 86 88 84 85 28,000
2009/08/18 86 89 84 89 50,000
2009/08/17 89 105 87 89 433,000
2009/08/14 85 85 85 85 6,000
2009/08/13 82 84 82 84 20,000
2009/08/12 81 81 80 81 5,000
2009/08/10 82 82 82 82 2,000
2009/08/07 84 84 80 80 16,000
2009/08/06 82 82 82 82 2,000
2009/08/05 79 79 77 77 13,000
2009/08/04 74 79 74 75 32,000
2009/08/03 72 73 71 73 10,000
2009/07/31 73 74 71 72 18,000
2009/07/30 72 73 69 71 46,000
2009/07/29 72 72 72 72 16,000
2009/07/28 73 73 71 72 11,000
2009/07/27 73 74 72 72 9,000
2009/07/24 74 74 71 71 19,000
2009/07/23 75 75 74 74 7,000
2009/07/22 75 75 73 74 18,000
2009/07/21 71 73 71 73 10,000
2009/07/17 69 71 69 71 12,000
2009/07/16 71 71 69 69 25,000
2009/07/15 69 71 69 70 31,000
2009/07/14 72 72 70 72 28,000
2009/07/13 78 78 68 68 51,000
2009/07/10 83 83 79 79 21,000
2009/07/09 85 85 85 85 1,000
2009/07/08 86 86 84 85 4,000
2009/07/07 87 87 86 86 11,000
2009/07/06 89 89 89 89 1,000
2009/07/03 88 88 87 87 16,000
2009/07/02 89 92 88 89 6,000
2009/07/01 89 91 89 90 26,000
2009/06/30 93 93 92 93 26,000
2009/06/29 87 89 87 88 7,000
2009/06/26 85 85 84 85 18,000
2009/06/25 86 88 85 87 15,000
2009/06/24 85 88 84 88 9,000
2009/06/23 86 86 85 85 8,000
2009/06/22 91 91 85 88 11,000
2009/06/19 86 91 86 91 3,000
2009/06/18 93 93 89 91 11,000
2009/06/17 89 91 88 91 24,000
2009/06/16 92 94 92 92 17,000
2009/06/15 100 101 95 96 41,000
2009/06/12 99 100 95 100 58,000
2009/06/11 97 103 95 99 124,000
2009/06/10 94 98 93 95 94,000
2009/06/09 89 97 89 96 77,000
2009/06/08 83 93 83 89 34,000
2009/06/05 83 84 83 84 6,000
2009/06/04 82 84 82 84 3,000
2009/06/03 81 81 81 81 1,000
2009/06/02 83 85 82 83 29,000
2009/06/01 76 83 74 80 42,000
2009/05/29 74 74 74 74 2,000
2009/05/28 75 75 74 74 3,000
2009/05/27 75 76 75 75 6,000
2009/05/26 73 74 73 73 15,000
2009/05/25 74 78 74 78 3,000
2009/05/22 76 76 75 75 7,000
2009/05/20 77 77 74 74 5,000
2009/05/19 76 76 76 76 5,000
2009/05/18 75 77 75 77 5,000
2009/05/15 73 75 73 75 6,000
2009/05/13 73 74 73 73 6,000
2009/05/12 75 75 73 73 6,000
2009/05/11 77 77 77 77 2,000
2009/05/08 71 72 71 72 4,000
2009/05/07 78 80 74 74 10,000
2009/05/01 76 76 73 73 2,000
2009/04/30 73 77 73 75 9,000
2009/04/27 77 83 77 83 12,000
2009/04/24 78 86 78 84 45,000
2009/04/23 71 76 71 76 11,000
2009/04/22 73 76 72 76 22,000
2009/04/21 70 71 69 71 42,000
2009/04/20 70 75 67 75 43,000
2009/04/17 68 69 65 66 20,000
2009/04/16 61 66 61 63 17,000
2009/04/15 64 64 56 60 26,000
2009/04/14 63 64 63 64 6,000
2009/04/13 60 68 54 68 69,000
2009/04/10 61 61 59 59 5,000
2009/04/09 63 63 59 61 36,000
2009/04/08 62 63 62 63 4,000
2009/04/07 58 62 58 62 5,000
2009/04/06 59 59 55 56 6,000
2009/04/03 55 55 55 55 3,000
2009/04/02 51 55 51 55 30,000
2009/04/01 51 51 51 51 2,000
2009/03/31 50 51 50 51 4,000
2009/03/30 52 52 50 50 44,000
2009/03/27 52 52 52 52 13,000
2009/03/26 50 54 50 52 30,000
2009/03/25 52 52 50 50 10,000
2009/03/24 54 54 51 52 40,000
2009/03/23 52 52 52 52 6,000
2009/03/19 53 53 52 52 20,000
2009/03/18 52 55 52 52 5,000
2009/03/17 50 54 50 54 32,000
2009/03/16 53 53 53 53 1,000
2009/03/13 50 52 49 52 23,000
2009/03/12 50 50 49 50 15,000
2009/03/11 50 50 50 50 4,000
2009/03/10 49 50 49 50 13,000
2009/03/06 47 52 47 52 8,000
2009/03/03 44 51 43 51 20,000
2009/03/02 49 49 49 49 3,000
2009/02/27 50 50 48 50 14,000
2009/02/26 48 48 48 48 2,000
2009/02/25 49 49 49 49 2,000
2009/02/24 50 50 50 50 6,000
2009/02/23 50 50 50 50 5,000
2009/02/20 58 58 58 58 1,000
2009/02/17 55 56 54 54 3,000
2009/02/16 54 56 54 56 7,000
2009/02/13 60 60 60 60 2,000
2009/02/12 56 56 56 56 1,000
2009/02/09 59 59 57 57 3,000
2009/02/05 60 60 60 60 1,000
2009/02/04 60 60 60 60 6,000
2009/02/03 60 60 60 60 1,000
2009/01/30 57 59 57 59 21,000
2009/01/29 57 57 57 57 3,000
2009/01/28 57 57 57 57 2,000
2009/01/27 56 57 56 56 3,000
2009/01/26 57 57 55 55 3,000
2009/01/22 59 59 58 58 10,000
2009/01/21 61 62 58 59 6,000
2009/01/20 61 61 61 61 2,000
2009/01/19 64 64 59 62 6,000
2009/01/16 64 64 58 58 7,000
2009/01/15 59 60 59 60 4,000
2009/01/14 59 59 58 58 5,000
2009/01/13 60 64 58 64 15,000
2009/01/09 64 64 64 64 1,000
2009/01/08 64 64 61 61 4,000
2009/01/07 62 64 62 64 14,000
2009/01/06 61 62 60 62 27,000
2009/01/05 60 61 60 60 13,000

このページの先頭へ