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 |
---|---|---|---|---|---|
2021/12/30 | 743 | 762 | 741 | 748 | 3,200 |
2021/12/29 | 755 | 766 | 728 | 750 | 4,500 |
2021/12/28 | 733 | 740 | 730 | 740 | 2,600 |
2021/12/27 | 724 | 724 | 723 | 723 | 500 |
2021/12/24 | 722 | 733 | 722 | 724 | 1,900 |
2021/12/23 | 728 | 728 | 721 | 722 | 3,400 |
2021/12/22 | 723 | 735 | 723 | 735 | 500 |
2021/12/21 | 725 | 725 | 725 | 725 | 100 |
2021/12/20 | 735 | 737 | 717 | 717 | 4,200 |
2021/12/17 | 731 | 735 | 731 | 732 | 1,200 |
2021/12/16 | 748 | 748 | 730 | 730 | 2,200 |
2021/12/15 | 739 | 740 | 734 | 740 | 2,000 |
2021/12/14 | 735 | 739 | 735 | 739 | 1,300 |
2021/12/13 | 730 | 739 | 730 | 735 | 1,600 |
2021/12/10 | 725 | 733 | 725 | 730 | 7,100 |
2021/12/09 | 744 | 770 | 742 | 744 | 10,500 |
2021/12/08 | 738 | 762 | 738 | 744 | 12,600 |
2021/12/07 | 734 | 741 | 728 | 728 | 700 |
2021/12/06 | 729 | 730 | 726 | 726 | 400 |
2021/12/03 | 736 | 736 | 725 | 728 | 700 |
2021/12/02 | 725 | 749 | 722 | 737 | 5,800 |
2021/12/01 | 704 | 714 | 703 | 711 | 900 |
2021/11/30 | 724 | 724 | 715 | 715 | 700 |
2021/11/29 | 717 | 725 | 715 | 715 | 3,100 |
2021/11/26 | 734 | 734 | 729 | 729 | 600 |
2021/11/25 | 733 | 739 | 733 | 739 | 1,300 |
2021/11/24 | 736 | 736 | 728 | 730 | 3,200 |
2021/11/22 | 716 | 725 | 716 | 725 | 700 |
2021/11/19 | 725 | 729 | 724 | 724 | 400 |
2021/11/18 | 724 | 728 | 724 | 725 | 2,000 |
2021/11/17 | 731 | 731 | 717 | 724 | 900 |
2021/11/16 | 724 | 733 | 724 | 730 | 900 |
2021/11/15 | 732 | 732 | 718 | 718 | 1,500 |
2021/11/12 | 728 | 733 | 726 | 726 | 1,400 |
2021/11/11 | 728 | 728 | 728 | 728 | 100 |
2021/11/10 | 728 | 735 | 726 | 726 | 1,600 |
2021/11/09 | 742 | 742 | 728 | 728 | 400 |
2021/11/08 | 753 | 753 | 731 | 735 | 2,200 |
2021/11/05 | 723 | 770 | 721 | 753 | 5,700 |
2021/11/04 | 736 | 739 | 717 | 719 | 6,900 |
2021/11/02 | 736 | 739 | 729 | 736 | 1,500 |
2021/11/01 | 754 | 754 | 722 | 736 | 16,600 |
2021/10/29 | 779 | 802 | 737 | 737 | 59,100 |
2021/10/28 | 762 | 787 | 750 | 776 | 10,300 |
2021/10/27 | 750 | 777 | 748 | 762 | 3,400 |
2021/10/26 | 743 | 749 | 743 | 745 | 1,800 |
2021/10/25 | 736 | 741 | 728 | 741 | 1,200 |
2021/10/22 | 735 | 742 | 723 | 741 | 7,200 |
2021/10/21 | 739 | 744 | 735 | 742 | 2,700 |
2021/10/20 | 739 | 744 | 736 | 736 | 1,500 |
2021/10/19 | 735 | 746 | 733 | 739 | 7,000 |
2021/10/18 | 729 | 730 | 729 | 730 | 800 |
2021/10/15 | 731 | 732 | 723 | 728 | 3,700 |
2021/10/14 | 730 | 730 | 726 | 730 | 4,000 |
2021/10/13 | 725 | 725 | 724 | 724 | 800 |
2021/10/12 | 720 | 733 | 720 | 733 | 3,100 |
2021/10/11 | 708 | 720 | 705 | 713 | 1,300 |
2021/10/07 | 703 | 710 | 700 | 700 | 4,500 |
2021/10/06 | 710 | 711 | 703 | 704 | 3,300 |
2021/10/05 | 703 | 703 | 702 | 702 | 500 |
2021/10/04 | 719 | 719 | 713 | 713 | 500 |
2021/10/01 | 714 | 715 | 714 | 715 | 400 |
2021/09/30 | 718 | 718 | 717 | 718 | 2,700 |
2021/09/29 | 715 | 715 | 715 | 715 | 100 |
2021/09/28 | 720 | 720 | 720 | 720 | 200 |
2021/09/27 | 726 | 728 | 726 | 728 | 900 |
2021/09/24 | 728 | 728 | 715 | 715 | 2,600 |
2021/09/21 | 715 | 721 | 695 | 721 | 3,300 |
2021/09/17 | 720 | 722 | 711 | 721 | 800 |
2021/09/16 | 725 | 726 | 723 | 723 | 4,300 |
2021/09/15 | 718 | 725 | 710 | 725 | 2,400 |
2021/09/14 | 723 | 723 | 708 | 708 | 1,100 |
2021/09/13 | 721 | 722 | 708 | 712 | 4,400 |
2021/09/10 | 718 | 719 | 712 | 719 | 900 |
2021/09/09 | 715 | 719 | 715 | 718 | 500 |
2021/09/08 | 726 | 726 | 716 | 717 | 700 |
2021/09/07 | 727 | 727 | 716 | 716 | 900 |
2021/09/06 | 721 | 721 | 717 | 717 | 1,100 |
2021/09/03 | 728 | 729 | 712 | 714 | 6,700 |
2021/09/02 | 735 | 735 | 715 | 725 | 9,200 |
2021/09/01 | 734 | 764 | 725 | 725 | 45,800 |
2021/08/31 | 707 | 793 | 695 | 793 | 65,500 |
2021/08/30 | 689 | 693 | 689 | 693 | 200 |
2021/08/26 | 675 | 675 | 675 | 675 | 800 |
2021/08/25 | 676 | 676 | 676 | 676 | 700 |
2021/08/24 | 678 | 678 | 678 | 678 | 100 |
2021/08/23 | 683 | 683 | 678 | 678 | 600 |
2021/08/20 | 671 | 678 | 670 | 678 | 1,000 |
2021/08/19 | 671 | 683 | 671 | 681 | 1,000 |
2021/08/18 | 670 | 676 | 670 | 676 | 200 |
2021/08/16 | 685 | 690 | 676 | 676 | 2,200 |
2021/08/13 | 667 | 675 | 667 | 675 | 1,200 |
2021/08/12 | 659 | 678 | 659 | 669 | 3,100 |
2021/08/11 | 683 | 683 | 660 | 668 | 6,900 |
2021/08/10 | 686 | 687 | 680 | 683 | 4,700 |
2021/08/06 | 704 | 704 | 704 | 704 | 300 |
2021/08/05 | 706 | 706 | 685 | 704 | 4,500 |
2021/08/04 | 711 | 713 | 701 | 706 | 2,200 |
2021/08/03 | 713 | 720 | 706 | 715 | 3,900 |
2021/08/02 | 740 | 740 | 706 | 716 | 44,500 |
2021/07/30 | 692 | 779 | 691 | 779 | 57,000 |
2021/07/29 | 679 | 679 | 679 | 679 | 300 |
2021/07/27 | 685 | 695 | 676 | 681 | 600 |
2021/07/20 | 680 | 680 | 675 | 675 | 600 |
2021/07/19 | 685 | 685 | 680 | 680 | 300 |
2021/07/13 | 680 | 685 | 680 | 685 | 200 |
2021/07/12 | 684 | 687 | 684 | 687 | 1,700 |
2021/07/09 | 684 | 684 | 684 | 684 | 100 |
2021/07/06 | 685 | 695 | 685 | 695 | 700 |
2021/07/05 | 683 | 689 | 683 | 685 | 400 |
2021/07/02 | 690 | 690 | 681 | 689 | 2,400 |
2021/07/01 | 691 | 691 | 690 | 690 | 2,400 |
2021/06/23 | 699 | 699 | 690 | 690 | 800 |
2021/06/22 | 699 | 699 | 699 | 699 | 100 |
2021/06/21 | 701 | 701 | 697 | 697 | 1,200 |
2021/06/18 | 700 | 701 | 692 | 701 | 4,700 |
2021/06/17 | 711 | 711 | 699 | 699 | 2,400 |
2021/06/16 | 711 | 711 | 711 | 711 | 100 |
2021/06/15 | 707 | 709 | 707 | 709 | 200 |
2021/06/14 | 710 | 710 | 702 | 702 | 800 |
2021/06/09 | 694 | 694 | 694 | 694 | 100 |
2021/06/08 | 715 | 715 | 698 | 698 | 600 |
2021/06/07 | 701 | 706 | 701 | 706 | 200 |
2021/06/04 | 700 | 700 | 700 | 700 | 200 |
2021/06/03 | 711 | 711 | 695 | 696 | 900 |
2021/06/02 | 694 | 694 | 694 | 694 | 100 |
2021/05/27 | 709 | 709 | 691 | 701 | 800 |
2021/05/25 | 699 | 705 | 699 | 705 | 900 |
2021/05/24 | 706 | 720 | 706 | 720 | 700 |
2021/05/20 | 705 | 705 | 705 | 705 | 500 |
2021/05/18 | 705 | 705 | 705 | 705 | 500 |
2021/05/17 | 685 | 700 | 685 | 700 | 600 |
2021/05/14 | 693 | 693 | 687 | 693 | 500 |
2021/05/13 | 693 | 693 | 693 | 693 | 100 |
2021/05/12 | 696 | 696 | 696 | 696 | 400 |
2021/05/11 | 710 | 710 | 705 | 705 | 2,600 |
2021/05/10 | 695 | 720 | 695 | 720 | 8,400 |
2021/05/07 | 710 | 712 | 704 | 704 | 1,800 |
2021/05/06 | 709 | 712 | 709 | 712 | 300 |
2021/04/30 | 715 | 723 | 708 | 723 | 400 |
2021/04/27 | 724 | 724 | 724 | 724 | 300 |
2021/04/26 | 714 | 714 | 714 | 714 | 100 |
2021/04/23 | 715 | 715 | 715 | 715 | 400 |
2021/04/22 | 718 | 718 | 718 | 718 | 100 |
2021/04/21 | 710 | 718 | 710 | 718 | 200 |
2021/04/20 | 716 | 730 | 713 | 714 | 1,800 |
2021/04/19 | 725 | 735 | 725 | 731 | 500 |
2021/04/09 | 740 | 746 | 736 | 740 | 5,100 |
2021/04/06 | 752 | 761 | 741 | 741 | 3,400 |
2021/04/05 | 738 | 753 | 738 | 741 | 400 |
2021/04/02 | 736 | 736 | 736 | 736 | 100 |
2021/04/01 | 753 | 753 | 738 | 738 | 400 |
2021/03/31 | 733 | 745 | 733 | 745 | 300 |
2021/03/29 | 736 | 736 | 736 | 736 | 100 |
2021/03/26 | 740 | 750 | 740 | 750 | 500 |
2021/03/25 | 727 | 741 | 727 | 741 | 200 |
2021/03/24 | 760 | 760 | 726 | 726 | 3,300 |
2021/03/23 | 759 | 759 | 759 | 759 | 100 |
2021/03/22 | 758 | 759 | 757 | 759 | 500 |
2021/03/19 | 734 | 754 | 734 | 754 | 1,100 |
2021/03/18 | 750 | 755 | 749 | 749 | 2,000 |
2021/03/17 | 748 | 765 | 748 | 765 | 3,600 |
2021/03/16 | 748 | 748 | 748 | 748 | 2,300 |
2021/03/15 | 731 | 749 | 731 | 745 | 1,400 |
2021/03/12 | 725 | 726 | 725 | 726 | 500 |
2021/03/11 | 724 | 739 | 724 | 726 | 900 |
2021/03/10 | 719 | 739 | 719 | 739 | 2,800 |
2021/03/09 | 729 | 729 | 716 | 716 | 200 |
2021/03/08 | 740 | 740 | 719 | 729 | 2,700 |
2021/03/05 | 712 | 717 | 702 | 717 | 5,000 |
2021/03/04 | 695 | 695 | 694 | 694 | 1,300 |
2021/03/03 | 695 | 705 | 695 | 705 | 300 |
2021/03/02 | 689 | 692 | 689 | 692 | 600 |
2021/03/01 | 693 | 693 | 693 | 693 | 100 |
2021/02/26 | 693 | 700 | 693 | 700 | 300 |
2021/02/25 | 697 | 708 | 697 | 708 | 2,200 |
2021/02/22 | 688 | 699 | 679 | 698 | 600 |
2021/02/19 | 690 | 690 | 690 | 690 | 300 |
2021/02/18 | 695 | 695 | 692 | 692 | 1,100 |
2021/02/17 | 703 | 709 | 698 | 698 | 400 |
2021/02/16 | 692 | 693 | 692 | 693 | 400 |
2021/02/15 | 718 | 718 | 693 | 693 | 1,900 |
2021/02/12 | 699 | 699 | 698 | 698 | 2,100 |
2021/02/10 | 700 | 700 | 700 | 700 | 600 |
2021/02/09 | 715 | 715 | 700 | 700 | 600 |
2021/02/08 | 691 | 720 | 691 | 700 | 4,900 |
2021/02/05 | 696 | 696 | 696 | 696 | 800 |
2021/02/04 | 700 | 710 | 696 | 696 | 400 |
2021/02/03 | 707 | 710 | 690 | 690 | 1,800 |
2021/02/02 | 685 | 731 | 685 | 717 | 5,100 |
2021/02/01 | 685 | 685 | 681 | 685 | 600 |
2021/01/29 | 666 | 696 | 664 | 680 | 4,800 |
2021/01/28 | 656 | 673 | 655 | 671 | 1,600 |
2021/01/22 | 655 | 661 | 654 | 661 | 2,000 |
2021/01/21 | 640 | 645 | 640 | 645 | 800 |
2021/01/19 | 638 | 639 | 638 | 639 | 300 |
2021/01/15 | 649 | 649 | 635 | 635 | 4,400 |
2021/01/14 | 660 | 660 | 650 | 650 | 800 |
2021/01/13 | 646 | 647 | 646 | 647 | 700 |
2021/01/12 | 641 | 641 | 641 | 641 | 100 |
2021/01/08 | 644 | 654 | 635 | 641 | 6,100 |
2021/01/07 | 659 | 671 | 657 | 660 | 2,200 |
2021/01/06 | 640 | 640 | 640 | 640 | 1,000 |
2021/01/05 | 644 | 657 | 644 | 648 | 400 |
2021/01/04 | 642 | 647 | 642 | 643 | 1,400 |