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
2017/12/29 961 972 961 964 3,500
2017/12/28 954 967 954 965 2,300
2017/12/27 961 972 952 954 9,400
2017/12/26 974 974 960 972 14,000
2017/12/25 976 984 974 974 15,800
2017/12/22 987 988 961 976 30,400
2017/12/21 949 975 934 975 36,700
2017/12/20 927 929 918 920 6,800
2017/12/19 917 939 917 927 8,100
2017/12/18 928 932 914 916 2,400
2017/12/15 930 938 910 928 11,900
2017/12/14 919 936 919 931 4,000
2017/12/13 914 928 913 926 4,200
2017/12/12 910 918 905 911 4,000
2017/12/11 906 915 905 910 4,600
2017/12/08 911 911 910 910 1,900
2017/12/07 912 912 900 908 13,400
2017/12/06 902 909 898 908 4,800
2017/12/05 909 915 900 902 12,100
2017/12/04 945 945 911 914 24,200
2017/12/01 935 955 933 949 9,900
2017/11/30 933 935 923 932 9,400
2017/11/29 921 930 919 926 3,000
2017/11/28 930 932 918 918 5,000
2017/11/27 937 937 922 922 5,600
2017/11/24 932 940 931 936 5,600
2017/11/22 926 937 926 929 7,100
2017/11/21 927 927 920 925 3,200
2017/11/20 905 934 905 919 11,200
2017/11/17 901 904 890 900 11,500
2017/11/16 889 907 881 901 16,400
2017/11/15 922 923 885 888 26,300
2017/11/14 958 958 928 931 18,600
2017/11/13 975 975 941 964 16,400
2017/11/10 972 983 964 975 6,300
2017/11/09 986 1,007 961 972 22,700
2017/11/08 995 1,007 981 990 9,900
2017/11/07 1,025 1,031 985 1,001 29,700
2017/11/06 1,035 1,035 1,005 1,035 42,000
2017/11/02 1,049 1,054 1,009 1,045 32,500
2017/11/01 1,092 1,100 1,035 1,049 48,900
2017/10/31 1,099 1,139 1,044 1,084 89,800
2017/10/30 1,098 1,115 1,071 1,095 47,600
2017/10/27 1,061 1,091 1,036 1,053 32,100
2017/10/26 1,022 1,119 1,022 1,061 89,400
2017/10/25 1,055 1,084 1,011 1,040 116,600
2017/10/24 1,174 1,352 1,060 1,068 563,500
2017/10/23 1,069 1,144 1,030 1,144 147,400
2017/10/20 967 1,087 967 994 290,700
2017/10/19 958 962 948 948 15,500
2017/10/18 946 956 943 956 6,500
2017/10/17 951 953 931 946 7,800
2017/10/16 946 950 939 950 9,600
2017/10/13 921 945 921 940 7,600
2017/10/12 923 935 916 921 9,600
2017/10/11 930 931 922 923 5,300
2017/10/10 940 940 928 931 4,900
2017/10/06 944 953 942 947 4,300
2017/10/05 968 968 947 951 14,000
2017/10/04 970 976 970 975 5,400
2017/10/03 962 975 955 975 8,400
2017/10/02 970 974 966 969 4,500
2017/09/29 962 963 955 962 4,200
2017/09/28 976 976 950 956 11,000
2017/09/27 976 998 972 977 5,600
2017/09/27 1 -> 0.10 分割
2017/09/26 99 99 97 99 87,000
2017/09/25 98 99 98 99 74,000
2017/09/22 102 102 98 99 151,000
2017/09/21 102 103 101 103 88,000
2017/09/20 103 104 102 102 75,000
2017/09/19 104 104 102 103 163,000
2017/09/15 102 103 101 102 55,000
2017/09/14 104 104 101 101 91,000
2017/09/13 101 104 101 104 76,000
2017/09/12 99 102 98 102 56,000
2017/09/11 97 99 97 99 40,000
2017/09/08 95 97 95 97 22,000
2017/09/07 98 98 95 95 135,000
2017/09/06 96 99 94 99 114,000
2017/09/05 103 104 98 99 322,000
2017/09/04 106 106 102 103 232,000
2017/09/01 107 108 106 107 99,000
2017/08/31 103 108 103 107 156,000
2017/08/30 103 104 102 104 31,000
2017/08/29 102 105 101 103 227,000
2017/08/28 103 103 101 103 167,000
2017/08/25 104 105 102 104 117,000
2017/08/24 106 106 104 105 71,000
2017/08/23 106 107 104 106 122,000
2017/08/22 104 106 104 105 80,000
2017/08/21 106 106 103 104 117,000
2017/08/18 105 107 104 105 180,000
2017/08/17 109 112 108 109 122,000
2017/08/16 106 109 106 109 238,000
2017/08/15 104 105 102 105 159,000
2017/08/14 102 105 102 103 256,000
2017/08/10 108 109 104 106 291,000
2017/08/09 115 116 106 107 766,000
2017/08/08 115 125 112 115 1,994,000
2017/08/07 114 123 111 115 1,731,000
2017/08/04 112 113 108 112 597,000
2017/08/03 105 117 104 112 2,351,000
2017/08/02 102 105 102 103 286,000
2017/08/01 108 109 102 102 1,055,000
2017/07/31 100 135 100 107 8,053,000
2017/07/28 101 109 99 101 946,000
2017/07/27 106 106 99 100 683,000
2017/07/26 114 115 106 106 776,000
2017/07/25 114 116 108 115 1,731,000
2017/07/24 94 124 93 116 10,104,000
2017/07/21 85 110 85 96 10,151,000
2017/07/20 84 85 83 85 24,000
2017/07/19 84 84 83 84 51,000
2017/07/18 86 86 84 84 43,000
2017/07/14 85 86 85 85 79,000
2017/07/13 85 86 84 85 147,000
2017/07/12 85 86 84 84 204,000
2017/07/11 85 87 84 86 91,000
2017/07/10 88 88 83 86 121,000
2017/07/07 87 88 87 87 18,000
2017/07/06 88 88 86 88 46,000
2017/07/05 87 88 87 87 16,000
2017/07/04 88 89 86 86 63,000
2017/07/03 88 88 88 88 30,000
2017/06/30 84 88 84 87 94,000
2017/06/29 86 86 84 86 35,000
2017/06/28 84 86 84 85 85,000
2017/06/27 85 86 84 84 98,000
2017/06/26 83 85 82 85 83,000
2017/06/23 87 88 82 83 293,000
2017/06/22 90 90 86 88 309,000
2017/06/21 85 89 82 89 574,000
2017/06/20 86 88 85 85 31,000
2017/06/19 88 88 85 87 181,000
2017/06/16 86 90 85 88 942,000
2017/06/15 78 88 78 87 1,443,000
2017/06/14 77 79 77 78 103,000
2017/06/13 78 78 76 78 94,000
2017/06/12 79 79 78 78 38,000
2017/06/09 78 79 78 78 10,000
2017/06/08 78 79 78 79 11,000
2017/06/07 78 79 78 78 34,000
2017/06/06 78 79 76 77 105,000
2017/06/05 79 79 77 79 43,000
2017/06/02 78 79 78 79 28,000
2017/06/01 78 78 77 77 11,000
2017/05/31 77 78 77 78 28,000
2017/05/30 77 78 76 77 28,000
2017/05/29 77 78 77 78 7,000
2017/05/26 78 79 77 78 36,000
2017/05/25 78 78 78 78 42,000
2017/05/24 80 80 78 79 79,000
2017/05/23 81 81 79 79 17,000
2017/05/22 79 81 79 80 35,000
2017/05/19 78 79 78 79 66,000
2017/05/18 77 78 76 78 115,000
2017/05/17 83 84 80 80 131,000
2017/05/16 84 84 83 84 18,000
2017/05/15 83 84 82 83 63,000
2017/05/12 88 88 83 83 155,000
2017/05/11 87 88 86 88 79,000
2017/05/10 85 88 84 87 279,000
2017/05/09 83 83 82 83 52,000
2017/05/08 81 83 81 82 85,000
2017/05/02 80 81 80 81 52,000
2017/05/01 78 80 78 80 78,000
2017/04/28 78 79 77 78 51,000
2017/04/27 78 79 78 79 22,000
2017/04/26 79 79 78 79 24,000
2017/04/25 77 78 77 78 17,000
2017/04/24 77 78 76 77 58,000
2017/04/21 78 79 76 77 44,000
2017/04/20 77 78 76 78 29,000
2017/04/19 74 76 74 76 20,000
2017/04/18 74 76 74 74 70,000
2017/04/17 73 74 73 74 21,000
2017/04/14 74 74 72 72 71,000
2017/04/13 72 74 72 74 60,000
2017/04/12 73 73 71 73 157,000
2017/04/11 73 75 73 75 30,000
2017/04/10 75 76 74 75 19,000
2017/04/07 73 75 73 75 50,000
2017/04/06 76 77 72 72 109,000
2017/04/05 76 77 76 77 47,000
2017/04/04 78 79 75 76 132,000
2017/04/03 79 80 79 79 73,000
2017/03/31 82 82 79 80 88,000
2017/03/30 84 84 82 82 100,000
2017/03/29 84 85 83 84 52,000
2017/03/28 82 83 82 83 68,000
2017/03/27 85 86 82 82 107,000
2017/03/24 84 85 84 85 24,000
2017/03/23 85 86 84 84 62,000
2017/03/22 85 86 84 85 90,000
2017/03/21 87 88 86 87 67,000
2017/03/17 89 89 88 88 22,000
2017/03/16 86 89 86 89 118,000
2017/03/15 91 91 85 85 339,000
2017/03/14 92 92 91 91 41,000
2017/03/13 92 92 90 91 112,000
2017/03/10 90 92 90 91 55,000
2017/03/09 93 93 89 90 372,000
2017/03/08 96 96 93 93 302,000
2017/03/07 98 98 96 97 150,000
2017/03/06 98 99 97 98 55,000
2017/03/03 97 99 97 98 246,000
2017/03/02 95 98 93 98 596,000
2017/03/01 95 96 93 94 200,000
2017/02/28 96 96 94 94 234,000
2017/02/27 91 96 90 96 437,000
2017/02/24 90 91 89 91 161,000
2017/02/23 93 95 89 90 332,000
2017/02/22 91 94 91 94 360,000
2017/02/21 88 92 88 90 475,000
2017/02/20 88 88 87 87 50,000
2017/02/17 86 88 85 87 75,000
2017/02/16 87 87 86 86 49,000
2017/02/15 87 87 87 87 20,000
2017/02/14 86 89 86 86 126,000
2017/02/13 87 87 86 86 52,000
2017/02/10 86 88 86 86 132,000
2017/02/09 86 87 85 86 98,000
2017/02/08 86 86 85 86 95,000
2017/02/07 83 86 83 86 78,000
2017/02/06 83 84 83 84 62,000
2017/02/03 86 86 82 82 131,000
2017/02/02 86 87 84 84 301,000
2017/02/01 85 89 83 87 651,000
2017/01/31 86 90 82 82 665,000
2017/01/30 85 86 84 86 124,000
2017/01/27 84 85 84 85 75,000
2017/01/26 84 84 83 84 113,000
2017/01/25 83 84 82 83 44,000
2017/01/24 83 84 82 83 62,000
2017/01/23 82 83 82 83 44,000
2017/01/20 83 83 82 83 70,000
2017/01/19 83 83 82 83 32,000
2017/01/18 81 82 80 82 150,000
2017/01/17 81 82 81 81 145,000
2017/01/16 84 84 80 80 249,000
2017/01/13 84 86 83 84 502,000
2017/01/12 84 88 81 84 1,104,000
2017/01/11 80 83 79 83 166,000
2017/01/10 80 81 78 79 141,000
2017/01/06 80 81 79 80 89,000
2017/01/05 80 83 79 81 284,000
2017/01/04 78 80 77 79 81,000

このページの先頭へ