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 |
---|---|---|---|---|---|
2019/12/30 | 644 | 644 | 642 | 642 | 3,200 |
2019/12/27 | 645 | 645 | 644 | 644 | 1,500 |
2019/12/26 | 642 | 645 | 642 | 645 | 600 |
2019/12/25 | 639 | 640 | 638 | 639 | 5,400 |
2019/12/24 | 641 | 642 | 639 | 639 | 6,100 |
2019/12/23 | 642 | 645 | 642 | 645 | 3,900 |
2019/12/20 | 642 | 642 | 641 | 641 | 1,700 |
2019/12/19 | 643 | 643 | 643 | 643 | 1,000 |
2019/12/18 | 642 | 642 | 642 | 642 | 100 |
2019/12/17 | 648 | 648 | 645 | 648 | 1,300 |
2019/12/16 | 635 | 640 | 635 | 640 | 2,000 |
2019/12/13 | 640 | 641 | 638 | 641 | 5,800 |
2019/12/12 | 639 | 644 | 639 | 644 | 800 |
2019/12/11 | 640 | 647 | 640 | 645 | 700 |
2019/12/10 | 640 | 641 | 638 | 640 | 3,900 |
2019/12/09 | 654 | 654 | 642 | 642 | 3,500 |
2019/12/06 | 645 | 650 | 638 | 638 | 5,300 |
2019/12/05 | 628 | 640 | 628 | 638 | 1,500 |
2019/12/04 | 629 | 635 | 627 | 635 | 1,800 |
2019/12/03 | 630 | 630 | 628 | 629 | 2,400 |
2019/12/02 | 627 | 630 | 627 | 630 | 4,600 |
2019/11/29 | 629 | 629 | 627 | 627 | 1,000 |
2019/11/28 | 626 | 628 | 622 | 628 | 2,400 |
2019/11/27 | 620 | 626 | 620 | 626 | 700 |
2019/11/26 | 620 | 621 | 620 | 621 | 200 |
2019/11/25 | 621 | 621 | 618 | 620 | 1,400 |
2019/11/22 | 625 | 625 | 616 | 621 | 700 |
2019/11/21 | 619 | 619 | 619 | 619 | 200 |
2019/11/20 | 618 | 620 | 618 | 620 | 500 |
2019/11/19 | 619 | 620 | 614 | 616 | 600 |
2019/11/18 | 626 | 626 | 618 | 622 | 1,000 |
2019/11/15 | 625 | 626 | 625 | 626 | 800 |
2019/11/14 | 617 | 617 | 617 | 617 | 100 |
2019/11/13 | 626 | 626 | 618 | 618 | 1,500 |
2019/11/12 | 616 | 623 | 616 | 623 | 700 |
2019/11/11 | 614 | 618 | 611 | 616 | 1,400 |
2019/11/08 | 624 | 624 | 612 | 614 | 3,300 |
2019/11/07 | 620 | 620 | 610 | 613 | 1,300 |
2019/11/06 | 627 | 627 | 621 | 621 | 300 |
2019/11/05 | 628 | 630 | 622 | 622 | 6,700 |
2019/11/01 | 614 | 628 | 610 | 628 | 3,500 |
2019/10/31 | 627 | 627 | 619 | 619 | 700 |
2019/10/30 | 622 | 622 | 615 | 615 | 800 |
2019/10/29 | 611 | 618 | 601 | 611 | 9,500 |
2019/10/28 | 630 | 639 | 610 | 618 | 13,500 |
2019/10/25 | 630 | 630 | 630 | 630 | 400 |
2019/10/24 | 630 | 630 | 630 | 630 | 200 |
2019/10/23 | 633 | 633 | 629 | 629 | 4,300 |
2019/10/21 | 626 | 632 | 626 | 630 | 6,000 |
2019/10/18 | 630 | 633 | 621 | 630 | 6,000 |
2019/10/17 | 630 | 631 | 629 | 629 | 3,600 |
2019/10/16 | 635 | 635 | 630 | 630 | 3,000 |
2019/10/15 | 633 | 639 | 633 | 634 | 1,600 |
2019/10/10 | 630 | 632 | 630 | 631 | 400 |
2019/10/09 | 632 | 632 | 623 | 632 | 2,200 |
2019/10/08 | 630 | 632 | 625 | 632 | 2,100 |
2019/10/07 | 622 | 630 | 622 | 630 | 500 |
2019/10/04 | 622 | 622 | 622 | 622 | 100 |
2019/10/03 | 627 | 627 | 623 | 623 | 600 |
2019/10/02 | 630 | 630 | 630 | 630 | 1,000 |
2019/10/01 | 630 | 630 | 630 | 630 | 100 |
2019/09/30 | 626 | 626 | 626 | 626 | 100 |
2019/09/27 | 630 | 631 | 629 | 629 | 600 |
2019/09/26 | 624 | 634 | 624 | 628 | 5,200 |
2019/09/25 | 624 | 624 | 624 | 624 | 600 |
2019/09/20 | 621 | 623 | 621 | 623 | 200 |
2019/09/19 | 619 | 626 | 619 | 621 | 1,000 |
2019/09/18 | 620 | 620 | 619 | 619 | 500 |
2019/09/17 | 622 | 624 | 621 | 624 | 700 |
2019/09/13 | 623 | 623 | 622 | 622 | 400 |
2019/09/12 | 625 | 631 | 623 | 623 | 1,300 |
2019/09/11 | 618 | 624 | 615 | 621 | 1,800 |
2019/09/10 | 612 | 612 | 612 | 612 | 100 |
2019/09/09 | 609 | 617 | 609 | 610 | 400 |
2019/09/06 | 609 | 609 | 609 | 609 | 300 |
2019/09/05 | 613 | 617 | 609 | 611 | 1,200 |
2019/09/04 | 611 | 611 | 611 | 611 | 100 |
2019/09/03 | 614 | 615 | 614 | 615 | 600 |
2019/08/29 | 629 | 629 | 627 | 627 | 2,200 |
2019/08/28 | 624 | 627 | 624 | 627 | 800 |
2019/08/27 | 618 | 623 | 618 | 623 | 600 |
2019/08/26 | 610 | 618 | 610 | 618 | 600 |
2019/08/23 | 624 | 624 | 624 | 624 | 100 |
2019/08/22 | 621 | 624 | 621 | 621 | 1,700 |
2019/08/21 | 610 | 622 | 610 | 621 | 1,300 |
2019/08/20 | 619 | 619 | 614 | 614 | 200 |
2019/08/19 | 607 | 615 | 603 | 609 | 2,300 |
2019/08/16 | 622 | 624 | 616 | 616 | 1,700 |
2019/08/15 | 604 | 622 | 604 | 622 | 2,400 |
2019/08/13 | 620 | 620 | 620 | 620 | 200 |
2019/08/09 | 620 | 620 | 620 | 620 | 200 |
2019/08/08 | 624 | 624 | 618 | 618 | 600 |
2019/08/07 | 616 | 616 | 616 | 616 | 200 |
2019/08/06 | 611 | 616 | 611 | 613 | 600 |
2019/08/05 | 627 | 627 | 621 | 621 | 500 |
2019/08/02 | 634 | 634 | 625 | 631 | 1,200 |
2019/08/01 | 631 | 638 | 630 | 638 | 1,000 |
2019/07/31 | 647 | 652 | 634 | 634 | 4,000 |
2019/07/30 | 655 | 655 | 650 | 650 | 3,000 |
2019/07/29 | 655 | 655 | 655 | 655 | 100 |
2019/07/26 | 649 | 659 | 649 | 658 | 1,800 |
2019/07/25 | 655 | 660 | 650 | 653 | 5,200 |
2019/07/24 | 660 | 660 | 651 | 656 | 2,300 |
2019/07/23 | 664 | 664 | 660 | 662 | 700 |
2019/07/19 | 660 | 660 | 653 | 660 | 2,100 |
2019/07/18 | 660 | 660 | 658 | 660 | 1,000 |
2019/07/17 | 660 | 660 | 658 | 660 | 600 |
2019/07/16 | 660 | 662 | 653 | 660 | 1,600 |
2019/07/12 | 660 | 663 | 660 | 663 | 1,600 |
2019/07/11 | 660 | 664 | 658 | 658 | 1,300 |
2019/07/10 | 658 | 665 | 655 | 658 | 1,900 |
2019/07/09 | 660 | 674 | 658 | 658 | 1,800 |
2019/07/08 | 656 | 661 | 656 | 656 | 1,100 |
2019/07/05 | 656 | 666 | 656 | 656 | 2,100 |
2019/07/04 | 661 | 665 | 656 | 656 | 3,300 |
2019/07/03 | 655 | 666 | 653 | 661 | 1,000 |
2019/07/02 | 650 | 663 | 647 | 655 | 1,800 |
2019/07/01 | 644 | 655 | 644 | 646 | 900 |
2019/06/27 | 642 | 642 | 642 | 642 | 200 |
2019/06/26 | 635 | 643 | 635 | 643 | 200 |
2019/06/25 | 635 | 640 | 635 | 636 | 5,100 |
2019/06/24 | 630 | 635 | 630 | 632 | 3,300 |
2019/06/21 | 639 | 644 | 639 | 644 | 300 |
2019/06/19 | 635 | 643 | 635 | 643 | 600 |
2019/06/18 | 638 | 638 | 635 | 635 | 400 |
2019/06/17 | 640 | 640 | 636 | 638 | 1,100 |
2019/06/14 | 636 | 640 | 632 | 635 | 13,100 |
2019/06/13 | 648 | 648 | 648 | 648 | 100 |
2019/06/12 | 645 | 652 | 640 | 652 | 1,200 |
2019/06/11 | 644 | 648 | 635 | 635 | 4,100 |
2019/06/10 | 670 | 670 | 634 | 634 | 2,400 |
2019/06/07 | 680 | 680 | 661 | 662 | 2,200 |
2019/06/06 | 684 | 686 | 680 | 680 | 1,000 |
2019/06/05 | 681 | 683 | 666 | 666 | 2,700 |
2019/06/04 | 684 | 691 | 684 | 691 | 900 |
2019/05/30 | 675 | 675 | 675 | 675 | 100 |
2019/05/29 | 671 | 676 | 671 | 675 | 400 |
2019/05/27 | 690 | 690 | 690 | 690 | 500 |
2019/05/24 | 682 | 690 | 669 | 680 | 900 |
2019/05/22 | 686 | 704 | 686 | 692 | 700 |
2019/05/20 | 705 | 717 | 701 | 701 | 1,100 |
2019/05/17 | 714 | 715 | 700 | 700 | 300 |
2019/05/16 | 690 | 710 | 690 | 702 | 600 |
2019/05/15 | 687 | 720 | 687 | 720 | 300 |
2019/05/14 | 663 | 717 | 663 | 717 | 700 |
2019/05/13 | 708 | 708 | 708 | 708 | 1,700 |
2019/05/10 | 693 | 704 | 693 | 697 | 2,400 |
2019/05/09 | 719 | 719 | 719 | 719 | 600 |
2019/05/08 | 720 | 720 | 720 | 720 | 200 |
2019/05/07 | 725 | 725 | 725 | 725 | 100 |
2019/04/25 | 735 | 736 | 735 | 735 | 1,100 |
2019/04/24 | 735 | 735 | 735 | 735 | 100 |
2019/04/23 | 733 | 742 | 733 | 735 | 500 |
2019/04/22 | 743 | 743 | 743 | 743 | 100 |
2019/04/17 | 744 | 746 | 743 | 743 | 2,100 |
2019/04/15 | 739 | 741 | 739 | 741 | 3,200 |
2019/04/11 | 726 | 726 | 726 | 726 | 400 |
2019/04/10 | 741 | 741 | 726 | 726 | 600 |
2019/04/08 | 724 | 726 | 724 | 726 | 200 |
2019/04/05 | 713 | 724 | 713 | 724 | 3,200 |
2019/04/04 | 711 | 716 | 708 | 708 | 900 |
2019/04/03 | 719 | 719 | 709 | 715 | 600 |
2019/04/02 | 708 | 720 | 708 | 719 | 1,700 |
2019/04/01 | 738 | 739 | 722 | 722 | 600 |
2019/03/29 | 708 | 729 | 708 | 729 | 700 |
2019/03/28 | 710 | 710 | 690 | 710 | 800 |
2019/03/27 | 725 | 725 | 725 | 725 | 400 |
2019/03/26 | 725 | 744 | 725 | 727 | 1,400 |
2019/03/25 | 740 | 740 | 719 | 726 | 1,400 |
2019/03/22 | 730 | 730 | 730 | 730 | 1,000 |
2019/03/20 | 734 | 741 | 734 | 737 | 1,700 |
2019/03/19 | 760 | 769 | 754 | 755 | 1,500 |
2019/03/18 | 761 | 769 | 761 | 769 | 500 |
2019/03/15 | 769 | 769 | 769 | 769 | 200 |
2019/03/13 | 761 | 761 | 743 | 749 | 600 |
2019/03/12 | 790 | 790 | 770 | 770 | 500 |
2019/03/11 | 761 | 785 | 761 | 777 | 1,800 |
2019/03/08 | 771 | 776 | 770 | 776 | 500 |
2019/03/07 | 783 | 783 | 770 | 773 | 1,600 |
2019/03/06 | 773 | 788 | 773 | 788 | 1,200 |
2019/03/05 | 778 | 789 | 770 | 789 | 1,700 |
2019/03/04 | 790 | 790 | 775 | 778 | 2,200 |
2019/03/01 | 775 | 790 | 775 | 785 | 2,200 |
2019/02/28 | 775 | 786 | 775 | 780 | 1,800 |
2019/02/27 | 787 | 789 | 762 | 782 | 3,900 |
2019/02/26 | 783 | 783 | 779 | 780 | 5,200 |
2019/02/25 | 783 | 795 | 780 | 780 | 1,200 |
2019/02/22 | 792 | 805 | 783 | 783 | 5,600 |
2019/02/21 | 785 | 797 | 780 | 781 | 1,500 |
2019/02/20 | 803 | 803 | 785 | 785 | 1,700 |
2019/02/19 | 795 | 821 | 790 | 795 | 8,900 |
2019/02/18 | 770 | 810 | 760 | 785 | 20,100 |
2019/02/15 | 750 | 777 | 735 | 770 | 12,700 |
2019/02/14 | 704 | 750 | 704 | 750 | 1,800 |
2019/02/12 | 705 | 713 | 703 | 703 | 1,300 |
2019/02/08 | 720 | 720 | 705 | 705 | 300 |
2019/02/07 | 705 | 705 | 705 | 705 | 400 |
2019/02/06 | 717 | 717 | 712 | 712 | 300 |
2019/02/04 | 711 | 711 | 707 | 707 | 200 |
2019/02/01 | 710 | 710 | 707 | 708 | 400 |
2019/01/31 | 718 | 720 | 710 | 713 | 1,000 |
2019/01/30 | 705 | 705 | 703 | 703 | 1,300 |
2019/01/29 | 719 | 719 | 705 | 705 | 800 |
2019/01/28 | 706 | 706 | 705 | 705 | 1,600 |
2019/01/25 | 720 | 720 | 705 | 705 | 1,200 |
2019/01/24 | 713 | 713 | 706 | 706 | 200 |
2019/01/23 | 714 | 714 | 714 | 714 | 200 |
2019/01/22 | 710 | 721 | 707 | 721 | 900 |
2019/01/21 | 710 | 710 | 710 | 710 | 200 |
2019/01/18 | 710 | 710 | 710 | 710 | 200 |
2019/01/17 | 696 | 719 | 690 | 719 | 2,300 |
2019/01/16 | 695 | 695 | 692 | 692 | 700 |
2019/01/15 | 700 | 705 | 685 | 695 | 900 |
2019/01/09 | 700 | 707 | 700 | 700 | 400 |
2019/01/08 | 700 | 715 | 700 | 715 | 300 |
2019/01/04 | 650 | 686 | 650 | 686 | 800 |