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
2024/03/28 3,635 3,685 3,620 3,635 4,700
2024/03/27 3,690 3,720 3,680 3,720 8,500
2024/03/26 3,670 3,700 3,660 3,675 3,700
2024/03/25 3,735 3,765 3,685 3,705 7,300
2024/03/22 3,725 3,740 3,705 3,735 3,300
2024/03/21 3,615 3,710 3,615 3,710 5,700
2024/03/19 3,600 3,645 3,595 3,600 4,200
2024/03/18 3,485 3,585 3,485 3,585 10,300
2024/03/15 3,490 3,490 3,435 3,475 2,000
2024/03/14 3,450 3,485 3,415 3,480 2,500
2024/03/13 3,450 3,450 3,430 3,440 1,600
2024/03/12 3,400 3,450 3,400 3,450 5,400
2024/03/11 3,485 3,490 3,400 3,400 6,100
2024/03/08 3,500 3,535 3,500 3,500 5,100
2024/03/07 3,580 3,600 3,500 3,520 6,100
2024/03/06 3,505 3,550 3,505 3,550 1,500
2024/03/05 3,505 3,535 3,500 3,505 2,700
2024/03/04 3,495 3,520 3,445 3,495 5,400
2024/03/01 3,445 3,480 3,445 3,480 4,000
2024/02/29 3,415 3,445 3,415 3,420 2,800
2024/02/28 3,415 3,450 3,410 3,415 3,200
2024/02/27 3,415 3,460 3,415 3,420 1,900
2024/02/26 3,460 3,460 3,390 3,410 4,200
2024/02/22 3,435 3,445 3,390 3,405 3,700
2024/02/21 3,420 3,465 3,420 3,430 3,400
2024/02/20 3,470 3,480 3,445 3,445 3,700
2024/02/19 3,405 3,480 3,405 3,455 2,800
2024/02/16 3,400 3,460 3,390 3,420 4,400
2024/02/15 3,465 3,465 3,365 3,395 10,500
2024/02/14 3,535 3,575 3,460 3,480 8,300
2024/02/13 3,490 3,615 3,415 3,555 13,200
2024/02/09 3,720 3,825 3,700 3,700 10,200
2024/02/08 3,640 3,710 3,635 3,710 3,700
2024/02/07 3,645 3,685 3,620 3,665 4,800
2024/02/06 3,645 3,680 3,635 3,645 2,800
2024/02/05 3,645 3,680 3,645 3,645 3,600
2024/02/02 3,655 3,670 3,620 3,640 2,100
2024/02/01 3,580 3,670 3,580 3,665 4,300
2024/01/31 3,565 3,595 3,560 3,565 4,100
2024/01/30 3,655 3,660 3,525 3,525 15,000
2024/01/29 3,600 3,665 3,595 3,655 3,800
2024/01/26 3,550 3,595 3,550 3,595 2,100
2024/01/25 3,590 3,605 3,545 3,575 3,700
2024/01/24 3,520 3,575 3,465 3,535 5,300
2024/01/23 3,580 3,590 3,540 3,540 4,200
2024/01/22 3,530 3,615 3,525 3,575 3,300
2024/01/19 3,490 3,540 3,460 3,510 6,800
2024/01/18 3,450 3,495 3,450 3,470 2,800
2024/01/17 3,535 3,585 3,455 3,455 9,200
2024/01/16 3,475 3,530 3,475 3,485 2,100
2024/01/15 3,475 3,515 3,470 3,480 3,500
2024/01/12 3,500 3,500 3,415 3,445 3,700
2024/01/11 3,460 3,525 3,460 3,500 2,400
2024/01/10 3,450 3,480 3,450 3,455 2,400
2024/01/09 3,415 3,440 3,415 3,435 1,700
2024/01/05 3,405 3,405 3,395 3,400 700
2024/01/04 3,330 3,475 3,330 3,440 3,700
2023/12/29 3,380 3,380 3,330 3,330 1,400
2023/12/28 3,365 3,405 3,365 3,380 1,500
2023/12/27 3,500 3,500 3,350 3,395 1,500
2023/12/26 3,500 3,500 3,420 3,435 2,100
2023/12/25 3,550 3,550 3,500 3,500 12,200
2023/12/22 3,320 3,450 3,320 3,450 2,700
2023/12/21 3,265 3,300 3,260 3,300 800
2023/12/20 3,280 3,310 3,280 3,290 2,200
2023/12/19 3,265 3,285 3,265 3,280 800
2023/12/18 3,330 3,330 3,270 3,295 3,200
2023/12/15 3,355 3,365 3,330 3,335 2,000
2023/12/14 3,405 3,405 3,330 3,365 2,500
2023/12/13 3,430 3,445 3,410 3,410 800
2023/12/12 3,500 3,500 3,435 3,460 1,100
2023/12/11 3,435 3,570 3,430 3,445 2,200
2023/12/08 3,505 3,505 3,415 3,430 8,600
2023/12/07 3,570 3,605 3,510 3,510 8,300
2023/12/06 3,530 3,690 3,505 3,565 11,900
2023/12/05 3,510 3,530 3,500 3,520 3,100
2023/12/04 3,410 3,525 3,400 3,510 9,400
2023/12/01 3,385 3,400 3,340 3,380 4,000
2023/11/30 3,345 3,365 3,340 3,350 3,000
2023/11/29 3,340 3,360 3,330 3,360 2,700
2023/11/28 3,330 3,360 3,330 3,340 1,800
2023/11/27 3,355 3,355 3,300 3,350 8,000
2023/11/24 3,340 3,340 3,315 3,330 2,500
2023/11/22 3,275 3,345 3,275 3,340 4,100
2023/11/21 3,305 3,325 3,255 3,275 7,600
2023/11/20 3,280 3,310 3,235 3,255 4,600
2023/11/17 3,170 3,340 3,170 3,285 8,200
2023/11/16 3,180 3,215 3,135 3,200 3,900
2023/11/15 3,100 3,300 3,070 3,250 12,900
2023/11/14 3,060 3,115 3,060 3,080 1,400
2023/11/13 3,055 3,090 3,055 3,060 4,200
2023/11/10 3,035 3,145 3,035 3,055 9,900
2023/11/09 3,060 3,125 3,015 3,105 5,600
2023/11/08 3,090 3,095 3,055 3,080 2,800
2023/11/07 3,130 3,130 3,085 3,085 1,800
2023/11/06 3,105 3,125 3,100 3,115 2,000
2023/11/02 3,145 3,145 3,030 3,085 7,500
2023/11/01 3,075 3,130 3,075 3,130 2,700
2023/10/31 3,035 3,075 2,947 3,070 13,900
2023/10/30 3,220 3,220 2,982 2,982 25,300
2023/10/27 3,200 3,225 3,190 3,220 2,900
2023/10/26 3,145 3,180 3,120 3,145 5,000
2023/10/25 3,270 3,270 3,135 3,135 5,900
2023/10/24 3,065 3,135 3,025 3,130 4,900
2023/10/23 3,095 3,130 3,050 3,050 3,600
2023/10/20 3,085 3,105 3,065 3,105 600
2023/10/19 3,120 3,120 3,075 3,085 3,100
2023/10/18 3,105 3,130 3,090 3,125 1,400
2023/10/17 3,115 3,130 3,060 3,105 2,400
2023/10/16 3,095 3,110 3,080 3,085 4,200
2023/10/13 3,110 3,110 3,075 3,090 5,300
2023/10/12 3,115 3,135 3,075 3,110 5,300
2023/10/11 3,205 3,215 3,100 3,105 7,800
2023/10/10 3,175 3,200 3,160 3,195 5,200
2023/10/06 3,150 3,200 3,150 3,175 2,900
2023/10/05 3,025 3,130 3,025 3,130 7,000
2023/10/04 3,100 3,100 3,020 3,025 7,900
2023/10/03 3,230 3,255 3,070 3,100 8,400
2023/10/02 3,300 3,340 3,255 3,255 2,800
2023/09/29 3,230 3,300 3,230 3,300 5,300
2023/09/28 3,220 3,310 3,220 3,280 3,200
2023/09/27 3,310 3,340 3,205 3,340 8,200
2023/09/26 3,265 3,315 3,255 3,295 2,300
2023/09/25 3,335 3,350 3,235 3,325 13,600
2023/09/22 3,315 3,315 3,180 3,245 5,400
2023/09/21 3,300 3,325 3,270 3,315 1,300
2023/09/20 3,325 3,330 3,270 3,270 3,600
2023/09/19 3,240 3,355 3,240 3,355 4,600
2023/09/15 3,250 3,255 3,220 3,240 4,600
2023/09/14 3,170 3,250 3,150 3,250 5,500
2023/09/13 3,130 3,175 3,130 3,170 4,000
2023/09/12 3,145 3,170 3,135 3,145 2,000
2023/09/11 3,205 3,225 3,120 3,135 8,900
2023/09/08 3,235 3,235 3,175 3,205 4,600
2023/09/07 3,150 3,255 3,150 3,255 5,900
2023/09/06 3,075 3,180 3,075 3,180 7,200
2023/09/05 3,085 3,095 3,070 3,075 1,600
2023/09/04 3,080 3,115 3,070 3,085 3,500
2023/09/01 3,090 3,090 3,060 3,085 3,200
2023/08/31 3,030 3,090 3,030 3,090 4,600
2023/08/30 2,988 3,045 2,988 3,015 9,000
2023/08/29 2,984 3,005 2,945 2,965 13,400
2023/08/28 2,962 3,020 2,946 2,984 13,400
2023/08/25 2,963 2,963 2,912 2,947 3,200
2023/08/24 2,900 2,921 2,900 2,913 700
2023/08/23 2,908 2,920 2,867 2,912 1,500
2023/08/22 2,891 2,900 2,879 2,879 2,400
2023/08/21 2,864 2,889 2,862 2,889 5,400
2023/08/18 2,862 2,902 2,846 2,864 3,700
2023/08/17 2,900 2,900 2,850 2,866 2,700
2023/08/16 2,930 2,950 2,914 2,914 2,000
2023/08/15 2,901 2,951 2,901 2,943 3,600
2023/08/14 2,900 2,980 2,861 2,923 14,700
2023/08/10 2,791 2,865 2,791 2,855 6,000
2023/08/09 2,810 2,846 2,780 2,780 2,300
2023/08/08 2,762 2,815 2,762 2,795 1,800
2023/08/07 2,730 2,775 2,730 2,769 1,900
2023/08/04 2,750 2,767 2,731 2,731 3,200
2023/08/03 2,754 2,785 2,740 2,752 4,000
2023/08/02 2,773 2,773 2,752 2,754 4,700
2023/08/01 2,761 2,791 2,760 2,791 1,900
2023/07/31 2,802 2,802 2,759 2,770 2,800
2023/07/28 2,829 2,840 2,760 2,764 15,300
2023/07/27 2,834 2,846 2,830 2,846 1,500
2023/07/26 2,857 2,857 2,822 2,827 1,400
2023/07/25 2,798 2,841 2,781 2,823 5,500
2023/07/24 2,785 2,785 2,756 2,781 2,800
2023/07/21 2,722 2,743 2,718 2,735 3,700
2023/07/20 2,696 2,720 2,696 2,720 1,500
2023/07/19 2,710 2,715 2,696 2,715 3,400
2023/07/18 2,699 2,712 2,691 2,702 2,700
2023/07/14 2,691 2,706 2,678 2,681 4,200
2023/07/13 2,710 2,710 2,688 2,707 2,700
2023/07/12 2,697 2,700 2,683 2,686 2,500
2023/07/11 2,711 2,728 2,678 2,678 7,600
2023/07/10 2,710 2,726 2,708 2,711 4,000
2023/07/07 2,707 2,716 2,690 2,707 3,900
2023/07/06 2,827 2,858 2,676 2,707 17,200
2023/07/05 2,852 2,866 2,816 2,817 3,800
2023/07/04 2,887 2,906 2,858 2,858 2,300
2023/07/03 2,896 2,906 2,850 2,887 4,000
2023/06/30 2,902 2,902 2,833 2,895 4,200
2023/06/29 2,849 2,868 2,830 2,868 3,800
2023/06/28 2,852 2,882 2,817 2,839 2,300
2023/06/27 2,893 2,893 2,852 2,856 2,000
2023/06/26 2,947 2,947 2,902 2,902 1,800
2023/06/23 2,942 2,950 2,895 2,950 2,900
2023/06/22 2,959 2,959 2,929 2,953 2,100
2023/06/21 2,925 2,950 2,912 2,950 6,000
2023/06/20 2,828 2,950 2,828 2,950 5,000
2023/06/19 2,777 2,828 2,777 2,828 2,400
2023/06/16 2,772 2,774 2,755 2,767 1,900
2023/06/15 2,757 2,757 2,755 2,755 600
2023/06/14 2,741 2,750 2,714 2,750 6,100
2023/06/13 2,751 2,751 2,721 2,739 2,100
2023/06/12 2,744 2,751 2,722 2,751 1,800
2023/06/09 2,710 2,728 2,703 2,727 2,000
2023/06/08 2,735 2,742 2,721 2,723 4,000
2023/06/07 2,785 2,785 2,730 2,757 2,500
2023/06/06 2,728 2,735 2,728 2,735 400

このページの先頭へ