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
2026/03/27 1,071 1,089 1,061 1,065 900
2026/03/26 1,090 1,090 1,071 1,071 400
2026/03/25 1,068 1,093 1,068 1,093 1,200
2026/03/24 1,054 1,061 1,051 1,061 900
2026/03/23 1,055 1,055 1,047 1,047 2,200
2026/03/19 1,089 1,090 1,071 1,072 1,300
2026/03/18 1,092 1,099 1,092 1,095 1,100
2026/03/17 1,092 1,100 1,090 1,090 1,300
2026/03/16 1,080 1,103 1,080 1,083 2,600
2026/03/13 1,075 1,095 1,075 1,090 700
2026/03/12 1,110 1,112 1,080 1,095 1,100
2026/03/11 1,097 1,111 1,086 1,102 1,600
2026/03/10 1,064 1,098 1,064 1,084 2,500
2026/03/09 1,050 1,065 1,031 1,055 8,400
2026/03/06 1,100 1,100 1,097 1,097 4,200
2026/03/05 1,092 1,120 1,092 1,120 4,500
2026/03/04 1,134 1,134 1,070 1,122 8,500
2026/03/03 1,162 1,162 1,102 1,133 7,600
2026/03/02 1,101 1,178 1,053 1,173 15,700
2026/02/27 1,093 1,096 1,055 1,071 19,900
2026/02/26 1,092 1,105 1,092 1,093 2,200
2026/02/25 1,107 1,113 1,100 1,113 3,500
2026/02/24 1,121 1,121 1,091 1,107 1,700
2026/02/20 1,087 1,091 1,084 1,091 600
2026/02/19 1,116 1,119 1,081 1,104 1,600
2026/02/18 1,080 1,120 1,080 1,095 3,300
2026/02/17 1,090 1,120 1,082 1,104 2,500
2026/02/16 1,090 1,120 1,069 1,081 2,600
2026/02/13 1,129 1,159 1,101 1,120 2,000
2026/02/12 1,154 1,170 1,140 1,140 1,800
2026/02/10 1,164 1,179 1,141 1,152 10,700
2026/02/09 1,170 1,170 1,130 1,160 8,800
2026/02/06 1,109 1,110 1,065 1,110 6,800
2026/02/05 1,100 1,123 1,090 1,123 1,900
2026/02/04 1,093 1,121 1,093 1,100 500
2026/02/03 1,071 1,121 1,060 1,121 6,500
2026/02/02 1,040 1,087 1,040 1,060 5,200
2026/01/30 1,082 1,082 1,031 1,044 11,000
2026/01/29 1,120 1,120 1,087 1,090 1,500
2026/01/28 1,130 1,130 1,090 1,090 7,000
2026/01/27 1,118 1,134 1,116 1,130 3,600
2026/01/26 1,156 1,156 1,127 1,132 2,500
2026/01/23 1,142 1,146 1,137 1,141 2,900
2026/01/22 1,154 1,177 1,134 1,146 1,300
2026/01/21 1,132 1,156 1,132 1,156 800
2026/01/20 1,164 1,164 1,128 1,143 3,500
2026/01/19 1,180 1,194 1,155 1,164 5,600
2026/01/16 1,150 1,196 1,132 1,195 14,200
2026/01/15 1,118 1,149 1,118 1,149 5,600
2026/01/14 1,120 1,147 1,120 1,140 5,200
2026/01/13 1,097 1,159 1,055 1,119 12,400
2026/01/09 1,061 1,082 1,058 1,071 3,400
2026/01/08 1,059 1,060 1,051 1,059 1,900
2026/01/07 1,048 1,058 1,047 1,056 7,600
2026/01/06 1,018 1,048 1,018 1,048 3,500
2026/01/05 1,044 1,044 1,018 1,018 5,000

このページの先頭へ