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
2016/12/30 76 79 76 77 69,000
2016/12/29 75 80 74 77 334,000
2016/12/28 75 75 75 75 38,000
2016/12/27 75 76 74 74 69,000
2016/12/26 78 78 74 76 223,000
2016/12/22 82 82 77 78 379,000
2016/12/21 78 85 78 82 619,000
2016/12/20 78 78 77 78 34,000
2016/12/19 78 78 76 77 78,000
2016/12/16 79 79 78 78 73,000
2016/12/15 80 81 78 78 153,000
2016/12/14 79 81 79 81 154,000
2016/12/13 81 81 80 81 83,000
2016/12/12 80 83 80 80 145,000
2016/12/09 79 79 78 79 23,000
2016/12/08 78 80 78 79 104,000
2016/12/07 79 80 77 78 165,000
2016/12/06 76 79 76 79 216,000
2016/12/05 75 75 73 74 45,000
2016/12/02 76 76 72 75 143,000
2016/12/01 77 78 76 76 59,000
2016/11/30 77 77 75 77 63,000
2016/11/29 74 76 74 76 71,000
2016/11/28 74 75 73 75 66,000
2016/11/25 77 77 73 73 329,000
2016/11/24 74 82 73 78 872,000
2016/11/22 74 74 72 73 116,000
2016/11/21 70 75 70 73 263,000
2016/11/18 71 71 69 70 55,000
2016/11/17 70 71 69 70 27,000
2016/11/16 70 71 69 69 37,000
2016/11/15 70 70 69 69 75,000
2016/11/14 67 71 67 69 106,000
2016/11/11 66 69 66 67 66,000
2016/11/10 66 67 66 67 21,000
2016/11/09 67 67 61 65 95,000
2016/11/08 67 67 66 67 8,000
2016/11/07 65 67 65 67 57,000
2016/11/04 66 66 64 66 81,000
2016/11/02 69 69 65 66 108,000
2016/11/01 71 74 69 69 317,000
2016/10/31 69 70 68 68 235,000
2016/10/28 68 69 68 68 34,000
2016/10/27 67 68 67 68 18,000
2016/10/26 68 68 68 68 10,000
2016/10/25 68 68 67 68 51,000
2016/10/24 69 69 68 68 26,000
2016/10/21 68 68 68 68 14,000
2016/10/20 69 69 67 68 43,000
2016/10/19 70 70 67 68 92,000
2016/10/18 68 70 68 69 31,000
2016/10/17 68 69 68 68 14,000
2016/10/14 68 68 67 68 27,000
2016/10/13 67 69 67 68 89,000
2016/10/12 69 69 66 68 159,000
2016/10/11 65 71 65 69 419,000
2016/10/07 66 66 63 65 67,000
2016/10/06 66 66 65 66 71,000
2016/10/05 64 68 64 66 107,000
2016/10/04 64 64 63 64 9,000
2016/10/03 63 63 63 63 21,000
2016/09/30 62 63 62 62 10,000
2016/09/29 63 63 63 63 15,000
2016/09/28 62 62 62 62 3,000
2016/09/27 62 63 62 62 21,000
2016/09/26 62 63 62 63 10,000
2016/09/23 63 63 62 62 12,000
2016/09/21 61 62 61 62 11,000
2016/09/20 61 62 61 61 17,000
2016/09/16 62 62 62 62 6,000
2016/09/15 63 63 60 61 73,000
2016/09/14 63 63 62 63 13,000
2016/09/13 64 64 63 63 22,000
2016/09/12 64 64 64 64 4,000
2016/09/09 63 64 63 63 33,000
2016/09/08 64 64 63 64 40,000
2016/09/07 63 64 63 64 2,000
2016/09/06 64 64 63 64 35,000
2016/09/05 64 64 63 64 26,000
2016/09/02 64 64 63 63 37,000
2016/09/01 64 65 63 64 13,000
2016/08/31 64 65 63 64 51,000
2016/08/30 64 64 63 64 4,000
2016/08/29 63 63 63 63 5,000
2016/08/26 62 63 62 62 9,000
2016/08/25 62 63 62 63 12,000
2016/08/24 62 64 62 64 15,000
2016/08/22 63 63 63 63 5,000
2016/08/19 63 63 62 62 25,000
2016/08/18 64 65 62 62 58,000
2016/08/17 66 66 65 65 26,000
2016/08/16 66 67 65 66 32,000
2016/08/15 65 66 65 66 14,000
2016/08/12 65 66 64 66 11,000
2016/08/10 65 65 64 64 42,000
2016/08/09 65 66 65 66 32,000
2016/08/08 64 64 63 64 7,000
2016/08/05 64 64 63 63 24,000
2016/08/04 63 64 63 64 13,000
2016/08/03 64 64 62 63 68,000
2016/08/02 62 65 62 64 61,000
2016/08/01 62 63 62 63 48,000
2016/07/29 64 64 62 62 130,000
2016/07/28 68 69 63 63 216,000
2016/07/27 63 70 62 67 531,000
2016/07/26 66 68 62 62 580,000
2016/07/25 63 71 61 67 407,000
2016/07/22 61 62 61 62 4,000
2016/07/21 62 62 62 62 23,000
2016/07/20 62 62 61 62 36,000
2016/07/19 61 62 60 62 59,000
2016/07/15 63 63 60 60 101,000
2016/07/14 58 68 58 62 992,000
2016/07/13 56 58 56 57 97,000
2016/07/12 56 57 55 56 37,000
2016/07/11 54 56 54 55 36,000
2016/07/08 54 54 53 53 19,000
2016/07/07 53 54 52 53 159,000
2016/07/06 54 54 53 54 28,000
2016/07/05 54 55 54 54 33,000
2016/07/04 54 55 54 55 27,000
2016/07/01 53 54 53 54 7,000
2016/06/30 54 54 53 53 66,000
2016/06/29 53 54 53 53 27,000
2016/06/28 53 54 52 53 37,000
2016/06/27 53 55 53 54 64,000
2016/06/24 57 57 52 53 83,000
2016/06/23 56 57 56 57 4,000
2016/06/22 58 58 56 57 15,000
2016/06/21 57 58 57 58 13,000
2016/06/20 57 58 57 57 26,000
2016/06/17 56 57 55 57 18,000
2016/06/16 57 57 55 56 59,000
2016/06/15 57 58 56 58 84,000
2016/06/14 60 60 56 57 130,000
2016/06/13 61 61 60 60 88,000
2016/06/10 62 63 62 62 7,000
2016/06/09 63 63 62 62 6,000
2016/06/08 62 63 61 63 26,000
2016/06/07 63 64 63 63 26,000
2016/06/06 63 65 63 64 19,000
2016/06/03 65 65 64 65 35,000
2016/06/02 66 67 65 65 25,000
2016/06/01 65 66 65 66 26,000
2016/05/31 63 66 63 66 24,000
2016/05/30 63 64 63 63 19,000
2016/05/27 63 63 62 63 17,000
2016/05/26 63 63 62 63 70,000
2016/05/25 62 63 62 62 8,000
2016/05/24 64 64 62 62 35,000
2016/05/23 63 64 63 64 6,000
2016/05/20 64 64 63 64 5,000
2016/05/19 63 64 63 64 18,000
2016/05/18 65 66 63 63 59,000
2016/05/17 66 66 64 66 7,000
2016/05/16 65 66 65 65 29,000
2016/05/13 68 68 65 65 70,000
2016/05/12 67 68 67 68 16,000
2016/05/11 68 69 68 68 21,000
2016/05/10 68 68 67 68 11,000
2016/05/09 66 68 66 67 24,000
2016/05/06 65 66 65 66 8,000
2016/05/02 66 66 65 66 40,000
2016/04/28 68 68 66 67 43,000
2016/04/27 68 68 68 68 5,000
2016/04/26 70 71 67 68 120,000
2016/04/25 69 71 69 71 46,000
2016/04/22 69 70 68 70 38,000
2016/04/21 69 70 68 70 45,000
2016/04/20 67 69 67 68 71,000
2016/04/19 66 67 66 67 18,000
2016/04/18 68 68 65 65 77,000
2016/04/15 68 69 68 69 51,000
2016/04/14 71 71 68 68 78,000
2016/04/13 70 71 70 70 95,000
2016/04/12 68 70 68 70 36,000
2016/04/11 65 69 65 68 80,000
2016/04/08 61 65 61 65 80,000
2016/04/07 62 63 61 62 26,000
2016/04/06 62 63 61 62 72,000
2016/04/05 67 67 63 63 108,000
2016/04/04 67 69 67 69 5,000
2016/04/01 70 70 67 69 68,000
2016/03/31 70 70 69 70 9,000
2016/03/30 70 70 69 69 4,000
2016/03/29 71 71 70 70 2,000
2016/03/28 71 72 70 70 22,000
2016/03/25 70 72 69 72 67,000
2016/03/24 70 71 70 70 23,000
2016/03/23 71 71 71 71 20,000
2016/03/22 70 71 69 70 20,000
2016/03/18 71 71 69 70 83,000
2016/03/17 73 77 70 70 266,000
2016/03/16 73 73 73 73 8,000
2016/03/15 72 75 72 73 86,000
2016/03/14 71 72 70 72 29,000
2016/03/11 69 71 69 70 20,000
2016/03/10 70 71 70 70 43,000
2016/03/09 71 71 68 69 163,000
2016/03/08 71 75 71 73 210,000
2016/03/07 70 71 69 70 68,000
2016/03/04 67 69 66 68 108,000
2016/03/03 66 68 66 67 92,000
2016/03/02 66 68 66 66 74,000
2016/03/01 63 64 63 64 31,000
2016/02/29 63 64 63 63 39,000
2016/02/26 61 68 61 62 511,000
2016/02/25 61 63 61 63 34,000
2016/02/24 62 63 61 62 38,000
2016/02/23 60 64 60 62 137,000
2016/02/22 58 61 58 60 91,000
2016/02/19 57 59 57 59 37,000
2016/02/18 58 59 58 59 85,000
2016/02/17 56 58 56 58 20,000
2016/02/16 56 59 55 56 71,000
2016/02/15 56 57 54 56 90,000
2016/02/12 55 56 52 52 152,000
2016/02/10 63 63 57 58 150,000
2016/02/09 64 64 61 62 37,000
2016/02/08 65 66 65 66 24,000
2016/02/05 66 67 65 65 54,000
2016/02/04 65 68 65 67 76,000
2016/02/03 67 67 64 65 80,000
2016/02/02 69 69 67 68 27,000
2016/02/01 68 69 67 69 168,000
2016/01/29 67 69 65 66 149,000
2016/01/28 67 68 67 67 24,000
2016/01/27 66 68 66 67 54,000
2016/01/26 66 67 64 66 84,000
2016/01/25 66 68 66 68 50,000
2016/01/22 64 66 60 66 157,000
2016/01/21 68 68 60 60 126,000
2016/01/20 72 72 66 66 108,000
2016/01/19 71 72 70 71 58,000
2016/01/18 68 70 68 70 118,000
2016/01/15 75 75 73 73 30,000
2016/01/14 75 76 70 74 201,000
2016/01/13 75 77 75 77 28,000
2016/01/12 78 78 73 74 72,000
2016/01/08 78 79 78 78 31,000
2016/01/07 79 80 78 78 38,000
2016/01/06 81 82 80 80 77,000
2016/01/05 79 82 79 80 59,000
2016/01/04 80 81 78 79 30,000

このページの先頭へ