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
2011/12/30 50 50 48 48 11,000
2011/12/29 47 50 46 50 40,000
2011/12/28 46 50 46 47 73,000
2011/12/27 46 47 46 46 18,000
2011/12/26 46 47 44 45 44,000
2011/12/22 47 47 47 47 2,000
2011/12/21 48 48 47 47 18,000
2011/12/20 46 47 46 47 15,000
2011/12/19 50 50 47 47 58,000
2011/12/16 50 51 49 50 42,000
2011/12/15 51 51 50 50 19,000
2011/12/14 51 51 46 51 108,000
2011/12/13 52 52 51 52 65,000
2011/12/12 54 54 52 53 63,000
2011/12/09 55 55 53 54 32,000
2011/12/08 56 57 55 56 77,000
2011/12/07 53 58 52 58 227,000
2011/12/06 55 55 52 53 205,000
2011/12/05 58 58 55 57 212,000
2011/12/02 82 88 57 59 1,940,000
2011/12/01 38 67 38 67 1,527,000
2011/11/30 38 38 36 37 30,000
2011/11/29 38 38 38 38 2,000
2011/11/28 38 38 38 38 21,000
2011/11/25 0 0 0 37 0
2011/11/24 37 37 37 37 1,000
2011/11/22 38 38 37 37 6,000
2011/11/21 37 37 36 37 8,000
2011/11/18 36 36 35 36 53,000
2011/11/17 38 38 37 37 8,000
2011/11/16 38 38 37 38 22,000
2011/11/15 38 39 38 39 6,000
2011/11/14 39 39 38 39 16,000
2011/11/11 40 40 36 40 70,000
2011/11/10 39 40 39 40 11,000
2011/11/09 39 39 38 39 18,000
2011/11/08 40 40 39 39 34,000
2011/11/07 41 41 40 41 25,000
2011/11/04 43 43 40 41 84,000
2011/11/02 42 43 42 43 16,000
2011/11/01 43 43 42 42 20,000
2011/10/31 44 44 43 43 27,000
2011/10/28 45 45 43 44 15,000
2011/10/27 44 44 44 44 28,000
2011/10/26 44 45 43 44 58,000
2011/10/25 44 45 44 45 2,000
2011/10/24 44 45 44 44 11,000
2011/10/21 44 45 44 44 14,000
2011/10/20 46 46 44 44 29,000
2011/10/19 46 46 45 45 4,000
2011/10/18 46 47 45 45 69,000
2011/10/17 46 46 46 46 12,000
2011/10/14 46 46 46 46 13,000
2011/10/13 46 46 45 46 36,000
2011/10/12 46 46 44 46 43,000
2011/10/11 46 46 45 45 49,000
2011/10/07 47 48 45 45 98,000
2011/10/06 45 48 45 46 33,000
2011/10/05 48 48 45 45 38,000
2011/10/04 47 49 45 47 47,000
2011/10/03 47 49 47 48 6,000
2011/09/30 49 50 48 48 60,000
2011/09/29 47 54 47 49 103,000
2011/09/28 49 49 47 49 50,000
2011/09/27 50 50 46 47 27,000
2011/09/26 51 51 48 48 30,000
2011/09/22 55 55 53 53 14,000
2011/09/21 54 55 54 55 12,000
2011/09/20 56 56 54 54 15,000
2011/09/16 55 56 55 56 15,000
2011/09/15 55 58 52 55 66,000
2011/09/14 56 56 54 55 16,000
2011/09/13 57 57 57 57 4,000
2011/09/12 59 59 55 55 13,000
2011/09/09 59 59 59 59 3,000
2011/09/08 59 60 59 59 14,000
2011/09/07 57 58 57 58 13,000
2011/09/06 58 58 57 57 6,000
2011/09/05 60 61 59 59 25,000
2011/09/02 60 61 60 61 4,000
2011/09/01 62 64 62 62 10,000
2011/08/31 0 0 0 62 0
2011/08/30 62 63 61 62 16,000
2011/08/29 62 62 62 62 1,000
2011/08/26 60 60 60 60 3,000
2011/08/25 62 62 62 62 1,000
2011/08/24 59 59 58 58 2,000
2011/08/23 57 58 56 58 8,000
2011/08/22 60 60 58 58 8,000
2011/08/19 60 61 60 60 25,000
2011/08/18 62 63 62 62 9,000
2011/08/17 63 63 63 63 9,000
2011/08/16 62 64 62 63 14,000
2011/08/15 63 63 62 63 5,000
2011/08/12 62 62 62 62 4,000
2011/08/11 61 63 60 62 25,000
2011/08/10 61 62 60 62 44,000
2011/08/09 56 58 53 58 59,000
2011/08/08 64 64 61 62 27,000
2011/08/05 64 66 64 64 14,000
2011/08/04 67 69 67 69 17,000
2011/08/03 69 70 67 68 13,000
2011/08/02 71 71 70 70 10,000
2011/08/01 70 71 69 71 23,000
2011/07/29 70 70 68 69 24,000
2011/07/28 72 72 70 70 33,000
2011/07/27 73 73 73 73 6,000
2011/07/26 76 76 73 74 64,000
2011/07/25 73 76 71 76 158,000
2011/07/22 72 73 70 71 86,000
2011/07/21 75 77 70 71 312,000
2011/07/20 69 75 69 75 181,000
2011/07/19 68 71 68 71 70,000
2011/07/15 69 69 67 68 55,000
2011/07/14 64 70 64 70 297,000
2011/07/13 65 66 64 64 25,000
2011/07/12 64 64 63 63 5,000
2011/07/11 64 65 64 65 37,000
2011/07/08 65 66 65 66 21,000
2011/07/07 65 65 65 65 4,000
2011/07/06 64 65 64 65 10,000
2011/07/05 67 67 64 64 27,000
2011/07/04 66 66 65 66 37,000
2011/07/01 64 65 64 65 26,000
2011/06/30 64 65 64 64 6,000
2011/06/29 64 64 64 64 16,000
2011/06/28 64 64 64 64 5,000
2011/06/27 63 64 63 64 3,000
2011/06/24 63 63 63 63 15,000
2011/06/23 62 63 62 63 7,000
2011/06/22 63 63 62 63 20,000
2011/06/21 64 64 62 63 29,000
2011/06/20 64 64 63 63 13,000
2011/06/17 64 64 64 64 10,000
2011/06/16 64 64 64 64 7,000
2011/06/15 63 64 63 64 16,000
2011/06/14 64 64 63 64 13,000
2011/06/13 66 66 64 64 14,000
2011/06/10 64 67 64 66 25,000
2011/06/09 65 65 65 65 1,000
2011/06/08 66 66 66 66 1,000
2011/06/07 66 67 65 67 22,000
2011/06/06 66 67 65 67 8,000
2011/06/03 69 69 65 68 20,000
2011/06/02 70 70 67 67 6,000
2011/06/01 67 70 67 70 51,000
2011/05/31 67 67 66 67 6,000
2011/05/30 66 69 66 68 14,000
2011/05/27 66 66 66 66 1,000
2011/05/26 0 0 0 67 0
2011/05/25 66 67 64 67 5,000
2011/05/24 66 66 66 66 1,000
2011/05/23 68 68 66 67 11,000
2011/05/20 69 69 69 69 1,000
2011/05/19 68 68 68 68 1,000
2011/05/18 67 68 66 68 13,000
2011/05/17 67 68 66 67 13,000
2011/05/16 69 70 68 70 13,000
2011/05/13 71 72 70 70 25,000
2011/05/12 71 72 70 71 57,000
2011/05/11 71 72 71 71 37,000
2011/05/10 69 70 69 70 14,000
2011/05/09 71 71 69 69 23,000
2011/05/06 68 70 68 70 3,000
2011/05/02 69 70 69 70 7,000
2011/04/28 69 69 68 69 30,000
2011/04/27 69 70 69 70 7,000
2011/04/26 0 0 0 68 0
2011/04/25 68 68 66 68 21,000
2011/04/22 67 68 67 68 8,000
2011/04/21 68 69 67 67 23,000
2011/04/20 69 69 68 68 30,000
2011/04/19 70 70 69 69 11,000
2011/04/18 68 70 68 69 17,000
2011/04/15 72 72 65 68 79,000
2011/04/14 67 72 66 72 24,000
2011/04/13 65 67 65 67 12,000
2011/04/12 68 68 66 67 8,000
2011/04/11 67 68 67 68 6,000
2011/04/08 66 68 66 68 20,000
2011/04/07 66 67 66 66 5,000
2011/04/06 70 70 68 68 27,000
2011/04/05 70 71 68 70 60,000
2011/04/04 71 74 71 71 33,000
2011/04/01 74 74 72 73 52,000
2011/03/31 71 73 70 73 29,000
2011/03/30 66 78 66 71 234,000
2011/03/29 61 66 61 65 68,000
2011/03/28 64 64 51 58 42,000
2011/03/25 63 64 61 63 34,000
2011/03/24 62 62 60 61 32,000
2011/03/23 63 63 60 60 36,000
2011/03/22 59 62 59 62 44,000
2011/03/18 56 56 51 56 14,000
2011/03/17 47 52 47 51 47,000
2011/03/16 49 58 49 54 29,000
2011/03/15 60 60 34 49 80,000
2011/03/14 58 61 56 60 34,000
2011/03/11 67 68 67 68 6,000
2011/03/10 69 69 69 69 2,000
2011/03/09 72 72 70 71 12,000
2011/03/08 72 72 71 71 24,000
2011/03/07 69 73 69 71 17,000
2011/03/04 69 70 68 69 29,000
2011/03/03 68 69 67 69 8,000
2011/03/02 68 68 67 68 12,000
2011/03/01 70 71 69 69 17,000
2011/02/28 66 70 66 70 49,000
2011/02/25 70 70 66 67 22,000
2011/02/24 70 70 67 68 26,000
2011/02/23 70 70 69 69 17,000
2011/02/22 73 73 70 71 80,000
2011/02/21 73 74 71 72 27,000
2011/02/18 73 74 73 74 18,000
2011/02/17 73 74 73 73 21,000
2011/02/16 73 74 73 74 7,000
2011/02/15 73 74 73 74 5,000
2011/02/14 74 75 74 74 5,000
2011/02/10 75 75 73 73 5,000
2011/02/09 73 74 73 74 14,000
2011/02/08 74 74 73 74 38,000
2011/02/07 74 75 73 75 35,000
2011/02/04 73 79 70 75 264,000
2011/02/03 71 71 69 69 23,000
2011/02/02 70 70 69 70 37,000
2011/02/01 71 71 69 69 23,000
2011/01/31 71 72 70 72 16,000
2011/01/28 72 72 70 72 35,000
2011/01/27 73 73 70 71 28,000
2011/01/26 73 73 73 73 1,000
2011/01/25 73 74 72 74 14,000
2011/01/24 74 74 74 74 4,000
2011/01/21 72 74 72 74 43,000
2011/01/20 73 73 72 73 8,000
2011/01/19 72 73 71 71 20,000
2011/01/18 73 73 72 72 36,000
2011/01/17 75 75 73 73 22,000
2011/01/14 76 76 74 74 23,000
2011/01/13 75 75 74 74 16,000
2011/01/12 76 76 75 75 12,000
2011/01/11 75 76 74 76 26,000
2011/01/07 74 74 74 74 11,000
2011/01/06 76 76 74 75 57,000
2011/01/05 75 76 73 76 27,000
2011/01/04 75 77 75 75 11,000

このページの先頭へ