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 |
---|---|---|---|---|---|
2023/12/29 | 815 | 816 | 809 | 811 | 3,500 |
2023/12/28 | 814 | 814 | 810 | 810 | 300 |
2023/12/27 | 802 | 810 | 802 | 810 | 3,800 |
2023/12/26 | 809 | 815 | 807 | 815 | 900 |
2023/12/25 | 810 | 815 | 808 | 815 | 1,500 |
2023/12/22 | 810 | 810 | 807 | 807 | 4,400 |
2023/12/21 | 801 | 812 | 801 | 812 | 700 |
2023/12/20 | 814 | 814 | 808 | 808 | 1,600 |
2023/12/19 | 819 | 819 | 812 | 816 | 800 |
2023/12/18 | 812 | 813 | 812 | 813 | 400 |
2023/12/15 | 802 | 811 | 802 | 811 | 24,400 |
2023/12/14 | 803 | 807 | 801 | 802 | 700 |
2023/12/13 | 808 | 810 | 808 | 810 | 3,700 |
2023/12/12 | 795 | 803 | 795 | 803 | 2,200 |
2023/12/11 | 800 | 800 | 794 | 794 | 5,300 |
2023/12/08 | 804 | 804 | 790 | 803 | 2,100 |
2023/12/07 | 796 | 800 | 791 | 791 | 2,300 |
2023/12/06 | 796 | 796 | 795 | 795 | 1,300 |
2023/12/05 | 800 | 803 | 800 | 803 | 400 |
2023/12/04 | 800 | 803 | 800 | 803 | 300 |
2023/12/01 | 802 | 805 | 800 | 801 | 500 |
2023/11/30 | 800 | 805 | 800 | 805 | 500 |
2023/11/29 | 806 | 807 | 793 | 799 | 2,400 |
2023/11/28 | 800 | 805 | 800 | 800 | 400 |
2023/11/27 | 800 | 800 | 800 | 800 | 200 |
2023/11/24 | 805 | 805 | 800 | 800 | 2,500 |
2023/11/22 | 805 | 808 | 804 | 805 | 500 |
2023/11/21 | 800 | 805 | 800 | 805 | 900 |
2023/11/20 | 796 | 802 | 796 | 800 | 1,500 |
2023/11/17 | 792 | 794 | 791 | 794 | 400 |
2023/11/16 | 791 | 800 | 785 | 793 | 15,500 |
2023/11/15 | 794 | 801 | 791 | 791 | 5,200 |
2023/11/14 | 785 | 789 | 781 | 789 | 800 |
2023/11/13 | 786 | 787 | 780 | 785 | 1,400 |
2023/11/10 | 785 | 785 | 776 | 776 | 400 |
2023/11/09 | 772 | 778 | 772 | 774 | 1,500 |
2023/11/08 | 774 | 785 | 774 | 774 | 600 |
2023/11/07 | 778 | 785 | 775 | 785 | 800 |
2023/11/06 | 772 | 779 | 772 | 779 | 500 |
2023/11/02 | 775 | 778 | 769 | 778 | 8,400 |
2023/11/01 | 783 | 788 | 749 | 760 | 19,600 |
2023/10/31 | 822 | 824 | 780 | 789 | 8,200 |
2023/10/30 | 810 | 830 | 801 | 807 | 3,600 |
2023/10/27 | 805 | 807 | 802 | 807 | 700 |
2023/10/26 | 819 | 819 | 811 | 811 | 300 |
2023/10/25 | 820 | 826 | 810 | 810 | 3,900 |
2023/10/24 | 812 | 819 | 812 | 819 | 500 |
2023/10/23 | 819 | 820 | 813 | 813 | 1,600 |
2023/10/20 | 820 | 820 | 820 | 820 | 1,500 |
2023/10/19 | 820 | 820 | 813 | 813 | 2,100 |
2023/10/18 | 820 | 821 | 820 | 821 | 300 |
2023/10/17 | 849 | 849 | 816 | 816 | 7,900 |
2023/10/16 | 818 | 825 | 816 | 819 | 1,400 |
2023/10/13 | 819 | 833 | 819 | 833 | 500 |
2023/10/11 | 820 | 835 | 820 | 834 | 5,300 |
2023/10/10 | 819 | 819 | 819 | 819 | 100 |
2023/10/05 | 805 | 805 | 805 | 805 | 100 |
2023/10/04 | 810 | 810 | 804 | 805 | 1,300 |
2023/10/03 | 830 | 830 | 813 | 815 | 1,900 |
2023/10/02 | 839 | 839 | 825 | 825 | 1,000 |
2023/09/29 | 843 | 843 | 841 | 841 | 300 |
2023/09/28 | 830 | 838 | 830 | 830 | 2,300 |
2023/09/27 | 814 | 835 | 812 | 835 | 3,900 |
2023/09/26 | 830 | 834 | 821 | 825 | 2,100 |
2023/09/25 | 819 | 830 | 813 | 830 | 1,500 |
2023/09/22 | 814 | 817 | 810 | 817 | 1,000 |
2023/09/21 | 817 | 819 | 817 | 817 | 500 |
2023/09/20 | 827 | 832 | 816 | 817 | 5,800 |
2023/09/19 | 821 | 822 | 815 | 822 | 2,200 |
2023/09/15 | 810 | 812 | 800 | 808 | 3,300 |
2023/09/14 | 808 | 818 | 799 | 809 | 2,300 |
2023/09/13 | 814 | 814 | 798 | 798 | 2,800 |
2023/09/12 | 829 | 829 | 807 | 807 | 1,300 |
2023/09/11 | 815 | 815 | 810 | 812 | 1,600 |
2023/09/08 | 815 | 816 | 815 | 815 | 400 |
2023/09/07 | 805 | 830 | 805 | 830 | 1,100 |
2023/09/06 | 814 | 816 | 808 | 808 | 4,000 |
2023/09/05 | 813 | 820 | 803 | 814 | 3,900 |
2023/09/04 | 798 | 821 | 798 | 814 | 9,600 |
2023/09/01 | 792 | 797 | 792 | 797 | 1,800 |
2023/08/31 | 791 | 797 | 783 | 792 | 1,800 |
2023/08/29 | 778 | 792 | 778 | 792 | 3,600 |
2023/08/28 | 778 | 782 | 778 | 782 | 500 |
2023/08/25 | 773 | 780 | 763 | 770 | 7,500 |
2023/08/24 | 800 | 800 | 777 | 778 | 7,400 |
2023/08/23 | 780 | 797 | 780 | 797 | 1,800 |
2023/08/22 | 788 | 799 | 765 | 767 | 6,000 |
2023/08/21 | 790 | 790 | 770 | 781 | 6,100 |
2023/08/18 | 801 | 801 | 778 | 781 | 8,200 |
2023/08/17 | 820 | 820 | 798 | 798 | 1,800 |
2023/08/16 | 795 | 795 | 786 | 786 | 1,200 |
2023/08/15 | 809 | 809 | 793 | 793 | 400 |
2023/08/14 | 827 | 827 | 808 | 808 | 500 |
2023/08/10 | 797 | 797 | 797 | 797 | 100 |
2023/08/09 | 790 | 820 | 790 | 795 | 1,900 |
2023/08/07 | 796 | 796 | 781 | 790 | 2,600 |
2023/08/04 | 798 | 798 | 796 | 796 | 700 |
2023/08/03 | 800 | 802 | 800 | 800 | 3,900 |
2023/08/02 | 815 | 815 | 793 | 800 | 8,200 |
2023/08/01 | 814 | 821 | 809 | 810 | 8,700 |
2023/07/31 | 858 | 858 | 795 | 819 | 18,800 |
2023/07/28 | 853 | 860 | 853 | 859 | 700 |
2023/07/27 | 854 | 854 | 851 | 851 | 600 |
2023/07/26 | 855 | 855 | 851 | 851 | 200 |
2023/07/25 | 850 | 865 | 850 | 865 | 3,000 |
2023/07/24 | 840 | 850 | 840 | 845 | 3,400 |
2023/07/21 | 840 | 840 | 840 | 840 | 400 |
2023/07/20 | 832 | 840 | 832 | 840 | 200 |
2023/07/19 | 839 | 839 | 839 | 839 | 600 |
2023/07/18 | 839 | 839 | 830 | 830 | 1,300 |
2023/07/12 | 840 | 840 | 826 | 840 | 5,100 |
2023/07/11 | 839 | 839 | 835 | 835 | 600 |
2023/07/10 | 840 | 840 | 840 | 840 | 200 |
2023/07/07 | 837 | 837 | 826 | 826 | 300 |
2023/07/06 | 837 | 840 | 837 | 840 | 600 |
2023/07/05 | 830 | 837 | 825 | 837 | 400 |
2023/07/04 | 832 | 836 | 832 | 836 | 3,000 |
2023/07/03 | 834 | 837 | 823 | 827 | 1,600 |
2023/06/30 | 822 | 837 | 822 | 834 | 300 |
2023/06/28 | 825 | 835 | 820 | 829 | 400 |
2023/06/27 | 830 | 830 | 830 | 830 | 200 |
2023/06/26 | 839 | 839 | 829 | 829 | 200 |
2023/06/23 | 828 | 828 | 828 | 828 | 100 |
2023/06/22 | 816 | 830 | 815 | 815 | 1,600 |
2023/06/21 | 817 | 817 | 817 | 817 | 200 |
2023/06/20 | 818 | 818 | 817 | 817 | 300 |
2023/06/19 | 821 | 821 | 818 | 818 | 200 |
2023/06/16 | 826 | 826 | 825 | 825 | 700 |
2023/06/15 | 841 | 841 | 841 | 841 | 2,100 |
2023/06/12 | 826 | 826 | 825 | 825 | 200 |
2023/06/09 | 804 | 825 | 804 | 825 | 300 |
2023/06/08 | 812 | 821 | 804 | 804 | 600 |
2023/06/07 | 813 | 813 | 805 | 812 | 600 |
2023/06/06 | 813 | 813 | 813 | 813 | 100 |
2023/06/05 | 803 | 836 | 803 | 813 | 1,500 |
2023/06/02 | 801 | 801 | 801 | 801 | 200 |
2023/06/01 | 802 | 812 | 801 | 801 | 1,000 |
2023/05/31 | 808 | 812 | 802 | 802 | 2,200 |
2023/05/30 | 824 | 827 | 808 | 808 | 1,800 |
2023/05/29 | 825 | 825 | 807 | 810 | 1,300 |
2023/05/26 | 814 | 814 | 809 | 810 | 500 |
2023/05/25 | 807 | 808 | 806 | 808 | 300 |
2023/05/24 | 806 | 814 | 806 | 813 | 2,100 |
2023/05/23 | 824 | 824 | 807 | 807 | 3,000 |
2023/05/19 | 809 | 823 | 809 | 809 | 1,500 |
2023/05/18 | 820 | 820 | 809 | 809 | 2,000 |
2023/05/17 | 818 | 821 | 817 | 821 | 400 |
2023/05/16 | 820 | 824 | 816 | 824 | 300 |
2023/05/15 | 816 | 838 | 810 | 810 | 7,100 |
2023/05/12 | 832 | 833 | 813 | 814 | 2,000 |
2023/05/11 | 835 | 835 | 806 | 835 | 2,300 |
2023/05/10 | 830 | 835 | 826 | 830 | 2,600 |
2023/05/09 | 831 | 837 | 831 | 835 | 1,500 |
2023/05/08 | 838 | 838 | 821 | 834 | 4,400 |
2023/05/02 | 828 | 836 | 825 | 835 | 2,500 |
2023/04/28 | 832 | 835 | 830 | 834 | 500 |
2023/04/27 | 830 | 830 | 830 | 830 | 1,400 |
2023/04/26 | 823 | 830 | 823 | 830 | 600 |
2023/04/25 | 830 | 832 | 830 | 832 | 300 |
2023/04/21 | 811 | 831 | 811 | 816 | 1,500 |
2023/04/20 | 835 | 835 | 822 | 822 | 1,700 |
2023/04/19 | 827 | 827 | 810 | 821 | 3,000 |
2023/04/18 | 830 | 830 | 823 | 823 | 1,700 |
2023/04/17 | 812 | 817 | 810 | 815 | 2,000 |
2023/04/14 | 826 | 827 | 813 | 827 | 1,200 |
2023/04/12 | 836 | 836 | 826 | 826 | 200 |
2023/04/11 | 836 | 838 | 822 | 836 | 3,800 |
2023/04/10 | 824 | 828 | 820 | 828 | 1,300 |
2023/04/07 | 815 | 815 | 811 | 812 | 1,800 |
2023/04/06 | 849 | 849 | 821 | 821 | 400 |
2023/04/04 | 823 | 823 | 823 | 823 | 100 |
2023/04/03 | 820 | 834 | 815 | 821 | 1,100 |
2023/03/31 | 816 | 820 | 816 | 820 | 600 |
2023/03/30 | 830 | 831 | 825 | 825 | 2,800 |
2023/03/29 | 843 | 853 | 841 | 841 | 500 |
2023/03/28 | 857 | 857 | 840 | 841 | 1,300 |
2023/03/27 | 845 | 845 | 845 | 845 | 200 |
2023/03/23 | 850 | 856 | 826 | 853 | 1,800 |
2023/03/22 | 840 | 850 | 840 | 850 | 600 |
2023/03/20 | 855 | 855 | 825 | 855 | 6,400 |
2023/03/17 | 856 | 867 | 856 | 863 | 800 |
2023/03/16 | 844 | 848 | 844 | 848 | 1,400 |
2023/03/15 | 852 | 871 | 852 | 871 | 1,500 |
2023/03/14 | 870 | 870 | 841 | 851 | 3,700 |
2023/03/13 | 875 | 879 | 865 | 876 | 4,200 |
2023/03/10 | 874 | 884 | 874 | 878 | 1,500 |
2023/03/09 | 889 | 889 | 880 | 881 | 3,200 |
2023/03/08 | 888 | 890 | 859 | 889 | 4,700 |
2023/03/07 | 890 | 890 | 885 | 888 | 1,000 |
2023/03/06 | 884 | 892 | 879 | 888 | 6,200 |
2023/03/03 | 876 | 880 | 869 | 879 | 5,400 |
2023/03/02 | 865 | 870 | 865 | 870 | 1,800 |
2023/03/01 | 872 | 872 | 859 | 864 | 1,500 |
2023/02/28 | 875 | 888 | 865 | 869 | 4,200 |
2023/02/27 | 875 | 876 | 855 | 867 | 2,100 |
2023/02/24 | 852 | 868 | 852 | 868 | 1,700 |
2023/02/22 | 860 | 875 | 860 | 865 | 4,200 |
2023/02/21 | 845 | 865 | 845 | 858 | 3,400 |
2023/02/20 | 837 | 855 | 831 | 855 | 3,100 |
2023/02/17 | 843 | 843 | 828 | 828 | 3,400 |
2023/02/16 | 842 | 853 | 841 | 841 | 4,500 |
2023/02/15 | 848 | 848 | 848 | 848 | 100 |
2023/02/14 | 854 | 854 | 854 | 854 | 200 |
2023/02/13 | 849 | 865 | 849 | 850 | 1,400 |
2023/02/10 | 855 | 855 | 849 | 849 | 900 |
2023/02/09 | 850 | 850 | 850 | 850 | 200 |
2023/02/08 | 850 | 850 | 849 | 849 | 1,400 |
2023/02/06 | 857 | 857 | 857 | 857 | 100 |
2023/02/03 | 855 | 855 | 849 | 849 | 1,700 |
2023/02/02 | 848 | 857 | 848 | 856 | 4,900 |
2023/02/01 | 843 | 852 | 843 | 847 | 4,000 |
2023/01/31 | 859 | 859 | 843 | 843 | 4,400 |
2023/01/30 | 855 | 859 | 839 | 859 | 2,500 |
2023/01/27 | 846 | 854 | 846 | 854 | 400 |
2023/01/26 | 847 | 850 | 833 | 850 | 5,900 |
2023/01/25 | 845 | 845 | 845 | 845 | 400 |
2023/01/24 | 842 | 847 | 832 | 847 | 3,500 |
2023/01/23 | 836 | 848 | 818 | 832 | 6,800 |
2023/01/20 | 830 | 839 | 830 | 836 | 900 |
2023/01/19 | 821 | 828 | 821 | 828 | 4,100 |
2023/01/18 | 808 | 825 | 808 | 815 | 4,200 |
2023/01/17 | 828 | 828 | 814 | 814 | 1,600 |
2023/01/16 | 801 | 825 | 801 | 813 | 8,500 |
2023/01/13 | 795 | 799 | 792 | 799 | 4,700 |
2023/01/12 | 785 | 785 | 785 | 785 | 500 |
2023/01/11 | 793 | 794 | 785 | 794 | 2,200 |
2023/01/10 | 793 | 793 | 778 | 778 | 300 |
2023/01/06 | 795 | 798 | 792 | 792 | 1,900 |
2023/01/05 | 798 | 798 | 798 | 798 | 600 |
2023/01/04 | 798 | 798 | 798 | 798 | 100 |