高田機工(5923)の株価時系列情報
高田機工(5923)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,065 | 1,073 | 1,038 | 1,048 | 6,800 |
| 2025/06/12 | 1,056 | 1,066 | 1,054 | 1,065 | 2,300 |
| 2025/06/11 | 1,051 | 1,065 | 1,051 | 1,057 | 3,600 |
| 2025/06/10 | 1,051 | 1,062 | 1,051 | 1,054 | 4,400 |
| 2025/06/09 | 1,034 | 1,083 | 1,034 | 1,056 | 14,200 |
| 2025/06/06 | 1,032 | 1,045 | 1,032 | 1,033 | 3,000 |
| 2025/06/05 | 1,043 | 1,055 | 1,032 | 1,032 | 6,600 |
| 2025/06/04 | 1,036 | 1,050 | 1,036 | 1,043 | 1,400 |
| 2025/06/03 | 1,029 | 1,043 | 1,029 | 1,043 | 700 |
| 2025/06/02 | 1,055 | 1,055 | 1,025 | 1,028 | 6,300 |
| 2025/05/30 | 1,044 | 1,059 | 1,044 | 1,056 | 1,300 |
| 2025/05/29 | 1,051 | 1,057 | 1,046 | 1,057 | 1,700 |
| 2025/05/28 | 1,062 | 1,062 | 1,053 | 1,062 | 1,800 |
| 2025/05/27 | 1,054 | 1,063 | 1,054 | 1,062 | 1,100 |
| 2025/05/26 | 1,074 | 1,074 | 1,051 | 1,054 | 3,400 |
| 2025/05/23 | 1,046 | 1,053 | 1,042 | 1,053 | 3,600 |
| 2025/05/22 | 1,054 | 1,054 | 1,036 | 1,036 | 4,600 |
| 2025/05/21 | 1,055 | 1,061 | 1,055 | 1,055 | 3,100 |
| 2025/05/20 | 1,059 | 1,061 | 1,052 | 1,061 | 1,600 |
| 2025/05/19 | 1,057 | 1,066 | 1,057 | 1,062 | 2,100 |
| 2025/05/16 | 1,051 | 1,068 | 1,050 | 1,066 | 4,500 |
| 2025/05/15 | 1,059 | 1,065 | 1,055 | 1,055 | 3,900 |
| 2025/05/14 | 1,063 | 1,072 | 1,059 | 1,059 | 5,000 |
| 2025/05/13 | 1,065 | 1,080 | 1,059 | 1,080 | 9,800 |
| 2025/05/12 | 1,050 | 1,072 | 1,036 | 1,061 | 36,900 |
| 2025/05/09 | 1,088 | 1,093 | 1,059 | 1,060 | 10,300 |
| 2025/05/08 | 1,135 | 1,150 | 1,064 | 1,088 | 56,100 |
| 2025/05/07 | 1,020 | 1,140 | 1,018 | 1,135 | 177,000 |
| 2025/05/02 | 1,026 | 1,072 | 1,009 | 1,014 | 54,700 |
| 2025/05/01 | 1,015 | 1,129 | 998 | 1,023 | 243,000 |
| 2025/04/30 | 1,010 | 1,075 | 985 | 1,005 | 78,400 |
| 2025/04/28 | 1,019 | 1,100 | 999 | 1,015 | 102,900 |
| 2025/04/25 | 1,021 | 1,071 | 996 | 1,019 | 44,300 |
| 2025/04/24 | 992 | 1,124 | 969 | 997 | 124,700 |
| 2025/04/23 | 992 | 999 | 985 | 992 | 3,100 |
| 2025/04/22 | 987 | 992 | 982 | 992 | 1,900 |
| 2025/04/21 | 984 | 998 | 984 | 995 | 6,200 |
| 2025/04/18 | 973 | 998 | 973 | 990 | 2,400 |
| 2025/04/17 | 970 | 974 | 969 | 973 | 1,500 |
| 2025/04/16 | 977 | 977 | 966 | 966 | 3,400 |
| 2025/04/15 | 957 | 962 | 957 | 962 | 1,800 |
| 2025/04/14 | 952 | 959 | 951 | 957 | 6,100 |
| 2025/04/11 | 960 | 961 | 948 | 953 | 6,500 |
| 2025/04/10 | 960 | 965 | 955 | 960 | 6,500 |
| 2025/04/09 | 916 | 927 | 913 | 927 | 15,000 |
| 2025/04/08 | 961 | 977 | 933 | 946 | 16,100 |
| 2025/04/07 | 950 | 951 | 911 | 920 | 29,000 |
| 2025/04/04 | 1,002 | 1,012 | 981 | 994 | 15,600 |
| 2025/04/03 | 1,002 | 1,026 | 1,002 | 1,015 | 9,000 |
| 2025/04/02 | 1,027 | 1,027 | 1,016 | 1,025 | 3,100 |
| 2025/04/01 | 1,044 | 1,044 | 1,010 | 1,030 | 5,800 |
| 2025/03/31 | 1,026 | 1,031 | 1,021 | 1,022 | 27,500 |
| 2025/03/28 | 1,026 | 1,050 | 1,026 | 1,030 | 15,400 |
| 2025/03/27 | 1,064 | 1,085 | 1,064 | 1,081 | 9,700 |
| 2025/03/26 | 1,091 | 1,097 | 1,083 | 1,083 | 6,600 |
| 2025/03/25 | 1,083 | 1,088 | 1,071 | 1,088 | 11,600 |
| 2025/03/24 | 1,071 | 1,071 | 1,061 | 1,064 | 4,200 |
| 2025/03/21 | 1,078 | 1,078 | 1,054 | 1,071 | 10,100 |
| 2025/03/19 | 1,049 | 1,051 | 1,040 | 1,048 | 9,500 |
| 2025/03/18 | 1,046 | 1,050 | 1,035 | 1,046 | 8,800 |
| 2025/03/17 | 1,043 | 1,051 | 1,032 | 1,039 | 13,900 |
| 2025/03/14 | 1,041 | 1,050 | 1,041 | 1,042 | 4,200 |
| 2025/03/13 | 1,050 | 1,054 | 1,040 | 1,041 | 6,300 |
| 2025/03/12 | 1,040 | 1,049 | 1,038 | 1,044 | 2,900 |
| 2025/03/11 | 1,035 | 1,038 | 1,031 | 1,038 | 4,800 |
| 2025/03/10 | 1,032 | 1,041 | 1,030 | 1,038 | 9,200 |
| 2025/03/07 | 1,025 | 1,032 | 1,024 | 1,027 | 4,700 |
| 2025/03/06 | 1,030 | 1,038 | 1,023 | 1,025 | 11,100 |
| 2025/03/05 | 1,037 | 1,037 | 1,012 | 1,024 | 13,100 |
| 2025/03/04 | 1,029 | 1,034 | 1,025 | 1,028 | 1,900 |
| 2025/03/03 | 1,030 | 1,034 | 1,025 | 1,029 | 6,100 |
| 2025/02/28 | 1,020 | 1,029 | 1,019 | 1,028 | 4,700 |
| 2025/02/27 | 1,027 | 1,041 | 1,024 | 1,024 | 12,300 |
| 2025/02/26 | 1,030 | 1,041 | 1,025 | 1,027 | 11,400 |
| 2025/02/25 | 1,024 | 1,053 | 1,024 | 1,035 | 13,900 |
| 2025/02/21 | 1,033 | 1,034 | 1,025 | 1,025 | 3,300 |
| 2025/02/20 | 1,044 | 1,053 | 1,032 | 1,033 | 10,700 |
| 2025/02/19 | 1,030 | 1,041 | 1,030 | 1,041 | 5,100 |
| 2025/02/18 | 1,027 | 1,040 | 1,020 | 1,030 | 12,700 |
| 2025/02/17 | 1,020 | 1,026 | 1,014 | 1,026 | 7,100 |
| 2025/02/14 | 1,026 | 1,037 | 1,013 | 1,018 | 19,100 |
| 2025/02/13 | 1,033 | 1,040 | 1,023 | 1,040 | 10,200 |
| 2025/02/12 | 1,030 | 1,033 | 1,019 | 1,033 | 5,300 |
| 2025/02/10 | 1,021 | 1,030 | 1,021 | 1,030 | 3,500 |
| 2025/02/07 | 1,000 | 1,025 | 1,000 | 1,024 | 6,900 |
| 2025/02/06 | 1,018 | 1,023 | 999 | 999 | 10,900 |
| 2025/02/05 | 1,020 | 1,020 | 1,007 | 1,018 | 7,300 |
| 2025/02/04 | 1,012 | 1,012 | 1,005 | 1,006 | 3,600 |
| 2025/02/03 | 1,000 | 1,010 | 1,000 | 1,009 | 5,800 |
| 2025/01/31 | 995 | 1,005 | 992 | 999 | 25,200 |
| 2025/01/30 | 1,008 | 1,010 | 952 | 952 | 86,500 |
| 2025/01/29 | 1,012 | 1,013 | 1,009 | 1,009 | 7,300 |
| 2025/01/28 | 1,009 | 1,016 | 1,009 | 1,015 | 7,600 |
| 2025/01/27 | 1,015 | 1,015 | 1,010 | 1,011 | 7,600 |
| 2025/01/24 | 1,008 | 1,014 | 1,008 | 1,008 | 6,100 |
| 2025/01/23 | 1,010 | 1,015 | 1,008 | 1,008 | 4,100 |
| 2025/01/22 | 1,009 | 1,013 | 1,007 | 1,009 | 5,400 |
| 2025/01/21 | 1,005 | 1,010 | 1,005 | 1,009 | 8,300 |
| 2025/01/20 | 1,007 | 1,010 | 1,003 | 1,006 | 11,800 |
| 2025/01/17 | 1,010 | 1,012 | 1,006 | 1,008 | 5,800 |
| 2025/01/16 | 1,022 | 1,022 | 1,010 | 1,011 | 11,300 |
| 2025/01/15 | 1,025 | 1,031 | 1,022 | 1,022 | 6,900 |
| 2025/01/14 | 1,035 | 1,035 | 1,025 | 1,025 | 8,800 |
| 2025/01/10 | 1,031 | 1,033 | 1,030 | 1,033 | 2,900 |
| 2025/01/09 | 1,048 | 1,051 | 1,031 | 1,031 | 8,700 |
| 2025/01/08 | 1,042 | 1,048 | 1,040 | 1,048 | 7,300 |
| 2025/01/07 | 1,035 | 1,043 | 1,033 | 1,043 | 6,000 |
| 2025/01/06 | 1,027 | 1,041 | 1,027 | 1,034 | 11,400 |
| 2024/12/30 | 1,033 | 1,034 | 1,023 | 1,027 | 6,100 |
| 2024/12/27 | 1,030 | 1,033 | 1,023 | 1,023 | 7,000 |
| 2024/12/26 | 1,028 | 1,029 | 1,018 | 1,025 | 12,900 |
| 2024/12/25 | 1,044 | 1,044 | 1,025 | 1,032 | 11,400 |
| 2024/12/24 | 1,019 | 1,019 | 1,014 | 1,018 | 2,500 |
| 2024/12/23 | 1,015 | 1,020 | 1,011 | 1,017 | 9,700 |
| 2024/12/20 | 1,019 | 1,019 | 1,007 | 1,007 | 8,800 |
| 2024/12/19 | 1,010 | 1,017 | 1,010 | 1,017 | 3,600 |
| 2024/12/18 | 1,016 | 1,016 | 1,010 | 1,016 | 2,900 |
| 2024/12/17 | 1,008 | 1,014 | 1,008 | 1,013 | 4,300 |
| 2024/12/16 | 1,016 | 1,019 | 1,007 | 1,007 | 8,800 |
| 2024/12/13 | 1,017 | 1,021 | 1,012 | 1,018 | 4,300 |
| 2024/12/12 | 1,010 | 1,015 | 1,010 | 1,014 | 2,700 |
| 2024/12/11 | 1,014 | 1,014 | 1,007 | 1,009 | 3,700 |
| 2024/12/10 | 1,013 | 1,016 | 1,006 | 1,014 | 3,800 |
| 2024/12/09 | 1,015 | 1,015 | 1,004 | 1,007 | 10,600 |
| 2024/12/06 | 1,024 | 1,024 | 1,005 | 1,006 | 11,400 |
| 2024/12/05 | 1,005 | 1,010 | 1,005 | 1,008 | 4,600 |
| 2024/12/04 | 1,005 | 1,011 | 1,004 | 1,005 | 7,700 |
| 2024/12/03 | 1,006 | 1,012 | 1,002 | 1,005 | 13,600 |
| 2024/12/02 | 1,017 | 1,017 | 1,002 | 1,002 | 11,900 |
| 2024/11/29 | 1,019 | 1,019 | 1,007 | 1,007 | 3,700 |
| 2024/11/28 | 1,007 | 1,018 | 1,001 | 1,001 | 12,900 |
| 2024/11/27 | 1,017 | 1,017 | 1,007 | 1,007 | 8,100 |
| 2024/11/26 | 1,023 | 1,025 | 1,017 | 1,017 | 2,500 |
| 2024/11/25 | 1,034 | 1,034 | 1,022 | 1,024 | 9,900 |
| 2024/11/22 | 1,034 | 1,034 | 1,020 | 1,028 | 5,200 |
| 2024/11/21 | 1,032 | 1,035 | 1,024 | 1,024 | 3,900 |
| 2024/11/20 | 1,034 | 1,034 | 1,032 | 1,032 | 2,900 |
| 2024/11/19 | 1,041 | 1,041 | 1,034 | 1,034 | 3,000 |
| 2024/11/18 | 1,043 | 1,046 | 1,031 | 1,031 | 4,000 |
| 2024/11/15 | 1,047 | 1,050 | 1,045 | 1,045 | 1,800 |
| 2024/11/14 | 1,044 | 1,055 | 1,044 | 1,046 | 4,500 |
| 2024/11/13 | 1,046 | 1,047 | 1,041 | 1,044 | 3,100 |
| 2024/11/12 | 1,055 | 1,055 | 1,041 | 1,041 | 2,900 |
| 2024/11/11 | 1,043 | 1,057 | 1,031 | 1,055 | 8,400 |
| 2024/11/08 | 1,047 | 1,068 | 1,040 | 1,041 | 9,200 |
| 2024/11/07 | 1,037 | 1,050 | 1,030 | 1,043 | 4,400 |
| 2024/11/06 | 1,038 | 1,038 | 1,012 | 1,032 | 8,500 |
| 2024/11/05 | 1,018 | 1,039 | 1,012 | 1,021 | 13,100 |
| 2024/11/01 | 1,018 | 1,045 | 1,013 | 1,028 | 15,500 |
| 2024/10/31 | 1,022 | 1,045 | 1,007 | 1,037 | 24,300 |
| 2024/10/30 | 1,052 | 1,065 | 1,011 | 1,011 | 57,400 |
| 2024/10/29 | 1,053 | 1,069 | 1,053 | 1,054 | 7,800 |
| 2024/10/28 | 1,053 | 1,084 | 1,050 | 1,051 | 16,300 |
| 2024/10/25 | 1,135 | 1,135 | 1,069 | 1,072 | 10,100 |
| 2024/10/24 | 1,081 | 1,082 | 1,065 | 1,075 | 12,800 |
| 2024/10/23 | 1,100 | 1,100 | 1,090 | 1,090 | 4,300 |
| 2024/10/22 | 1,102 | 1,102 | 1,091 | 1,100 | 4,700 |
| 2024/10/21 | 1,102 | 1,109 | 1,101 | 1,101 | 2,900 |
| 2024/10/18 | 1,120 | 1,120 | 1,100 | 1,102 | 11,000 |
| 2024/10/17 | 1,131 | 1,136 | 1,122 | 1,122 | 7,000 |
| 2024/10/16 | 1,135 | 1,144 | 1,131 | 1,131 | 2,200 |
| 2024/10/15 | 1,172 | 1,172 | 1,133 | 1,135 | 6,600 |
| 2024/10/11 | 1,164 | 1,164 | 1,132 | 1,144 | 7,000 |
| 2024/10/10 | 1,145 | 1,165 | 1,141 | 1,159 | 4,500 |
| 2024/10/09 | 1,162 | 1,169 | 1,145 | 1,145 | 7,300 |
| 2024/10/08 | 1,164 | 1,183 | 1,163 | 1,163 | 5,200 |
| 2024/10/07 | 1,195 | 1,196 | 1,175 | 1,175 | 3,700 |
| 2024/10/04 | 1,184 | 1,184 | 1,170 | 1,171 | 2,400 |
| 2024/10/03 | 1,184 | 1,190 | 1,170 | 1,175 | 4,100 |
| 2024/10/02 | 1,180 | 1,193 | 1,174 | 1,192 | 2,500 |
| 2024/10/01 | 1,189 | 1,190 | 1,175 | 1,175 | 6,800 |
| 2024/09/30 | 1,171 | 1,200 | 1,147 | 1,158 | 12,900 |
| 2024/09/27 | 1,172 | 1,200 | 1,170 | 1,172 | 7,400 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 3,580 | 3,595 | 3,565 | 3,585 | 2,600 |
| 2024/09/25 | 3,570 | 3,620 | 3,550 | 3,575 | 3,700 |
| 2024/09/24 | 3,510 | 3,635 | 3,510 | 3,560 | 5,200 |
| 2024/09/20 | 3,520 | 3,535 | 3,500 | 3,510 | 2,000 |
| 2024/09/19 | 3,485 | 3,520 | 3,475 | 3,490 | 1,800 |
| 2024/09/18 | 3,545 | 3,545 | 3,460 | 3,465 | 2,500 |
| 2024/09/17 | 3,515 | 3,520 | 3,485 | 3,485 | 2,800 |
| 2024/09/13 | 3,505 | 3,545 | 3,505 | 3,540 | 1,800 |
| 2024/09/12 | 3,550 | 3,550 | 3,495 | 3,525 | 3,000 |
| 2024/09/11 | 3,555 | 3,555 | 3,460 | 3,480 | 5,800 |
| 2024/09/10 | 3,610 | 3,610 | 3,540 | 3,540 | 4,300 |
| 2024/09/09 | 3,535 | 3,605 | 3,515 | 3,575 | 5,800 |
| 2024/09/06 | 3,640 | 3,680 | 3,615 | 3,615 | 2,800 |
| 2024/09/05 | 3,635 | 3,690 | 3,635 | 3,640 | 3,000 |
| 2024/09/04 | 3,680 | 3,695 | 3,630 | 3,635 | 8,800 |
| 2024/09/03 | 3,725 | 3,755 | 3,680 | 3,710 | 8,300 |
| 2024/09/02 | 3,815 | 3,830 | 3,650 | 3,735 | 48,100 |
| 2024/08/30 | 3,370 | 3,395 | 3,345 | 3,395 | 1,400 |
| 2024/08/29 | 3,350 | 3,355 | 3,320 | 3,355 | 1,100 |
| 2024/08/28 | 3,360 | 3,370 | 3,345 | 3,360 | 1,100 |
| 2024/08/27 | 3,375 | 3,385 | 3,355 | 3,360 | 1,200 |
| 2024/08/26 | 3,420 | 3,420 | 3,345 | 3,355 | 1,700 |
| 2024/08/23 | 3,365 | 3,370 | 3,320 | 3,350 | 2,300 |
| 2024/08/22 | 3,350 | 3,350 | 3,325 | 3,350 | 1,300 |
| 2024/08/21 | 3,340 | 3,340 | 3,305 | 3,315 | 1,900 |
| 2024/08/20 | 3,385 | 3,425 | 3,325 | 3,340 | 1,700 |
| 2024/08/19 | 3,370 | 3,405 | 3,315 | 3,315 | 3,300 |