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
2014/12/30 91 93 90 92 58,000
2014/12/29 90 92 90 90 69,000
2014/12/26 88 90 87 89 34,000
2014/12/25 89 90 88 88 78,000
2014/12/24 91 91 89 90 40,000
2014/12/22 91 92 90 90 68,000
2014/12/19 90 91 90 91 47,000
2014/12/18 90 91 89 89 27,000
2014/12/17 88 90 88 89 33,000
2014/12/16 90 91 88 89 54,000
2014/12/15 92 92 90 91 49,000
2014/12/12 93 93 91 93 37,000
2014/12/11 89 94 89 93 154,000
2014/12/10 92 92 89 89 73,000
2014/12/09 94 94 91 91 156,000
2014/12/08 94 95 93 94 54,000
2014/12/05 96 96 93 94 119,000
2014/12/04 96 98 95 96 140,000
2014/12/03 97 99 96 96 152,000
2014/12/02 94 96 94 96 124,000
2014/12/01 94 96 93 94 129,000
2014/11/28 94 95 94 94 82,000
2014/11/27 94 94 92 93 182,000
2014/11/26 92 94 91 94 98,000
2014/11/25 91 93 91 92 45,000
2014/11/21 91 91 90 91 25,000
2014/11/20 91 91 91 91 26,000
2014/11/19 90 91 90 90 44,000
2014/11/18 89 91 89 90 16,000
2014/11/17 91 91 89 89 47,000
2014/11/14 91 92 91 91 48,000
2014/11/13 92 92 91 92 18,000
2014/11/12 94 94 92 92 59,000
2014/11/11 94 94 93 94 66,000
2014/11/10 93 93 92 93 26,000
2014/11/07 94 94 92 92 71,000
2014/11/06 95 97 92 93 623,000
2014/11/05 94 96 94 95 275,000
2014/11/04 92 95 89 94 613,000
2014/10/31 87 89 87 89 73,000
2014/10/30 89 89 86 87 166,000
2014/10/29 90 94 89 89 409,000
2014/10/28 90 90 90 90 31,000
2014/10/27 90 90 89 89 21,000
2014/10/24 90 91 90 90 25,000
2014/10/23 88 89 88 89 51,000
2014/10/22 89 89 88 89 8,000
2014/10/21 89 90 86 88 104,000
2014/10/20 86 89 86 89 32,000
2014/10/17 85 86 84 84 53,000
2014/10/16 83 85 83 84 34,000
2014/10/15 84 86 84 86 39,000
2014/10/14 83 85 82 84 81,000
2014/10/10 88 89 84 84 177,000
2014/10/09 94 94 89 89 160,000
2014/10/08 90 93 90 92 59,000
2014/10/07 94 95 93 93 58,000
2014/10/06 93 95 93 94 92,000
2014/10/03 91 93 91 93 21,000
2014/10/02 93 93 89 91 290,000
2014/10/01 97 97 95 96 96,000
2014/09/30 98 99 97 97 30,000
2014/09/29 99 99 98 98 38,000
2014/09/26 97 100 97 99 55,000
2014/09/25 98 100 98 98 65,000
2014/09/24 98 99 97 98 19,000
2014/09/22 97 99 97 98 51,000
2014/09/19 99 99 97 98 111,000
2014/09/18 98 100 98 100 36,000
2014/09/17 100 100 99 100 31,000
2014/09/16 99 101 99 101 40,000
2014/09/12 99 100 98 100 106,000
2014/09/11 101 101 99 101 52,000
2014/09/10 102 102 101 102 91,000
2014/09/09 100 102 100 102 125,000
2014/09/08 98 99 97 99 64,000
2014/09/05 98 98 96 96 87,000
2014/09/04 100 100 96 98 192,000
2014/09/03 101 102 99 100 163,000
2014/09/02 103 104 101 103 247,000
2014/09/01 105 106 102 103 194,000
2014/08/29 107 107 104 105 267,000
2014/08/28 105 110 104 107 756,000
2014/08/27 103 105 100 105 381,000
2014/08/26 95 105 95 104 1,041,000
2014/08/25 98 99 95 95 232,000
2014/08/22 96 102 95 97 865,000
2014/08/21 94 97 92 96 464,000
2014/08/20 93 94 93 93 27,000
2014/08/19 93 95 92 93 68,000
2014/08/18 94 95 92 94 175,000
2014/08/15 93 95 92 94 177,000
2014/08/14 89 94 88 93 391,000
2014/08/13 88 89 87 89 116,000
2014/08/12 88 89 88 88 74,000
2014/08/11 89 89 88 88 43,000
2014/08/08 87 87 86 87 129,000
2014/08/07 89 90 87 89 174,000
2014/08/06 91 92 88 89 432,000
2014/08/05 93 112 91 92 4,224,000
2014/08/04 93 94 93 93 68,000
2014/08/01 90 93 89 93 107,000
2014/07/31 92 95 90 92 271,000
2014/07/30 95 95 92 92 108,000
2014/07/29 95 96 92 95 135,000
2014/07/28 94 95 93 95 86,000
2014/07/25 92 93 92 93 82,000
2014/07/24 90 94 90 91 241,000
2014/07/23 88 89 88 89 52,000
2014/07/22 87 88 86 88 54,000
2014/07/18 86 88 85 87 68,000
2014/07/17 91 91 88 89 75,000
2014/07/16 91 92 90 90 77,000
2014/07/15 87 92 87 90 219,000
2014/07/14 86 88 86 88 61,000
2014/07/11 87 87 85 86 89,000
2014/07/10 87 89 87 89 85,000
2014/07/09 89 90 86 86 216,000
2014/07/08 91 95 89 90 515,000
2014/07/07 89 93 88 91 384,000
2014/07/04 86 88 86 87 125,000
2014/07/03 86 87 85 86 54,000
2014/07/02 86 86 84 84 140,000
2014/07/01 80 86 80 85 187,000
2014/06/30 79 80 79 80 39,000
2014/06/27 79 80 79 80 24,000
2014/06/26 80 81 80 81 19,000
2014/06/25 80 80 80 80 12,000
2014/06/24 80 81 80 81 18,000
2014/06/23 83 83 80 81 53,000
2014/06/20 81 82 80 82 35,000
2014/06/19 80 83 80 82 94,000
2014/06/18 81 81 79 80 73,000
2014/06/17 79 81 79 80 44,000
2014/06/16 79 80 79 79 18,000
2014/06/13 78 80 77 80 66,000
2014/06/12 77 78 77 78 20,000
2014/06/11 78 78 77 78 20,000
2014/06/10 78 79 77 78 21,000
2014/06/09 79 80 78 79 22,000
2014/06/06 79 79 78 79 21,000
2014/06/05 79 79 78 79 22,000
2014/06/04 79 79 77 78 77,000
2014/06/03 79 79 78 79 16,000
2014/06/02 78 80 78 80 55,000
2014/05/30 77 77 76 77 12,000
2014/05/29 76 77 76 76 18,000
2014/05/28 75 76 74 75 24,000
2014/05/27 75 76 74 75 65,000
2014/05/26 73 75 73 75 55,000
2014/05/23 73 73 72 73 8,000
2014/05/22 69 72 69 71 62,000
2014/05/21 69 69 68 69 100,000
2014/05/20 68 70 65 70 213,000
2014/05/19 78 78 71 71 123,000
2014/05/16 79 80 78 79 44,000
2014/05/15 81 81 79 81 75,000
2014/05/14 82 83 81 82 50,000
2014/05/13 81 83 81 82 18,000
2014/05/12 83 84 79 80 144,000
2014/05/09 84 84 82 84 106,000
2014/05/08 87 88 84 84 95,000
2014/05/07 87 92 86 86 277,000
2014/05/02 87 88 86 87 34,000
2014/05/01 85 88 85 88 26,000
2014/04/30 87 87 84 85 73,000
2014/04/28 87 88 86 87 16,000
2014/04/25 89 90 88 89 67,000
2014/04/24 89 89 87 88 54,000
2014/04/23 86 89 86 89 34,000
2014/04/22 85 87 85 86 62,000
2014/04/21 85 86 85 85 43,000
2014/04/18 85 86 84 86 27,000
2014/04/17 85 85 84 85 29,000
2014/04/16 85 86 84 84 65,000
2014/04/15 85 85 84 84 14,000
2014/04/14 84 85 82 84 39,000
2014/04/11 85 85 83 84 58,000
2014/04/10 83 88 83 87 45,000
2014/04/09 82 84 82 82 24,000
2014/04/08 84 84 81 83 144,000
2014/04/07 89 89 85 85 38,000
2014/04/04 89 90 88 89 22,000
2014/04/03 89 90 89 89 32,000
2014/04/02 91 92 89 90 66,000
2014/04/01 92 93 90 91 66,000
2014/03/31 92 92 88 92 68,000
2014/03/28 83 94 82 92 139,000
2014/03/27 82 86 76 85 169,000
2014/03/26 85 85 82 82 31,000
2014/03/25 84 84 82 83 19,000
2014/03/24 83 84 80 83 119,000
2014/03/20 86 86 84 84 70,000
2014/03/19 87 87 85 85 32,000
2014/03/18 87 87 85 87 24,000
2014/03/17 88 88 84 84 59,000
2014/03/14 87 90 86 86 76,000
2014/03/13 91 93 91 91 59,000
2014/03/12 95 95 90 93 129,000
2014/03/11 98 98 94 95 75,000
2014/03/10 98 98 95 95 146,000
2014/03/07 100 102 93 95 874,000
2014/03/06 81 103 81 99 2,168,000
2014/03/05 79 81 79 80 101,000
2014/03/04 76 79 76 78 127,000
2014/03/03 82 82 79 80 55,000
2014/02/28 85 85 83 84 48,000
2014/02/27 84 86 84 86 46,000
2014/02/26 83 85 83 84 61,000
2014/02/25 82 85 82 83 123,000
2014/02/24 81 81 80 81 28,000
2014/02/21 78 81 78 81 45,000
2014/02/20 80 80 77 78 66,000
2014/02/19 79 81 78 81 47,000
2014/02/18 77 79 76 79 10,000
2014/02/17 76 78 76 77 43,000
2014/02/14 78 79 74 75 131,000
2014/02/13 80 80 77 79 146,000
2014/02/12 83 83 80 81 100,000
2014/02/10 85 87 81 81 145,000
2014/02/07 83 84 82 84 73,000
2014/02/06 76 81 76 81 68,000
2014/02/05 78 84 75 77 166,000
2014/02/04 71 78 71 76 247,000
2014/02/03 86 89 84 84 182,000
2014/01/31 95 95 87 91 103,000
2014/01/30 94 94 91 93 101,000
2014/01/29 94 96 94 96 75,000
2014/01/28 91 93 90 93 117,000
2014/01/27 91 92 90 91 236,000
2014/01/24 92 96 92 96 104,000
2014/01/23 96 97 94 94 167,000
2014/01/22 100 100 97 97 193,000
2014/01/21 102 103 99 99 167,000
2014/01/20 101 103 100 101 239,000
2014/01/17 99 100 98 100 83,000
2014/01/16 99 100 97 99 187,000
2014/01/15 95 98 94 98 319,000
2014/01/14 99 100 93 95 391,000
2014/01/10 108 110 99 99 1,520,000
2014/01/09 97 110 96 103 2,755,000
2014/01/08 96 97 94 97 390,000
2014/01/07 91 97 91 97 576,000
2014/01/06 90 92 88 91 127,000

このページの先頭へ