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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,580 | 3,605 | 3,555 | 3,555 | 2,800 |
| 2024/07/25 | 3,595 | 3,605 | 3,565 | 3,580 | 3,200 |
| 2024/07/24 | 3,615 | 3,670 | 3,590 | 3,625 | 1,500 |
| 2024/07/23 | 3,650 | 3,650 | 3,605 | 3,605 | 1,700 |
| 2024/07/22 | 3,635 | 3,640 | 3,565 | 3,640 | 4,100 |
| 2024/07/19 | 3,675 | 3,675 | 3,620 | 3,620 | 600 |
| 2024/07/18 | 3,655 | 3,655 | 3,615 | 3,635 | 1,900 |
| 2024/07/17 | 3,635 | 3,670 | 3,635 | 3,655 | 1,300 |
| 2024/07/16 | 3,685 | 3,685 | 3,625 | 3,645 | 2,900 |
| 2024/07/12 | 3,690 | 3,690 | 3,670 | 3,685 | 400 |
| 2024/07/11 | 3,650 | 3,695 | 3,650 | 3,675 | 1,800 |
| 2024/07/10 | 3,640 | 3,640 | 3,605 | 3,605 | 500 |
| 2024/07/09 | 3,680 | 3,680 | 3,610 | 3,640 | 1,700 |
| 2024/07/08 | 3,680 | 3,690 | 3,680 | 3,680 | 1,100 |
| 2024/07/05 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2024/07/04 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
| 2024/07/03 | 3,695 | 3,755 | 3,695 | 3,720 | 2,100 |
| 2024/07/02 | 3,765 | 3,765 | 3,710 | 3,710 | 1,400 |
| 2024/07/01 | 3,725 | 3,725 | 3,700 | 3,700 | 900 |
| 2024/06/28 | 3,745 | 3,750 | 3,720 | 3,720 | 2,900 |
| 2024/06/27 | 3,670 | 3,700 | 3,640 | 3,695 | 2,000 |
| 2024/06/26 | 3,675 | 3,705 | 3,670 | 3,680 | 2,500 |
| 2024/06/25 | 3,780 | 3,780 | 3,735 | 3,735 | 2,900 |
| 2024/06/24 | 3,725 | 3,725 | 3,675 | 3,715 | 1,700 |
| 2024/06/21 | 3,725 | 3,725 | 3,685 | 3,720 | 1,700 |
| 2024/06/20 | 3,650 | 3,795 | 3,620 | 3,730 | 17,500 |
| 2024/06/19 | 3,680 | 3,680 | 3,620 | 3,620 | 2,400 |
| 2024/06/18 | 3,675 | 3,675 | 3,660 | 3,660 | 500 |
| 2024/06/17 | 3,660 | 3,695 | 3,630 | 3,660 | 3,000 |
| 2024/06/14 | 3,635 | 3,730 | 3,635 | 3,730 | 2,300 |
| 2024/06/13 | 3,675 | 3,675 | 3,630 | 3,635 | 2,400 |
| 2024/06/12 | 3,670 | 3,705 | 3,670 | 3,700 | 1,200 |
| 2024/06/11 | 3,715 | 3,735 | 3,690 | 3,690 | 3,700 |
| 2024/06/10 | 3,630 | 3,700 | 3,600 | 3,685 | 7,100 |
| 2024/06/07 | 3,580 | 3,630 | 3,575 | 3,630 | 3,600 |
| 2024/06/06 | 3,615 | 3,620 | 3,585 | 3,610 | 1,800 |
| 2024/06/05 | 3,600 | 3,625 | 3,600 | 3,620 | 1,600 |
| 2024/06/04 | 3,625 | 3,625 | 3,620 | 3,620 | 300 |
| 2024/06/03 | 3,595 | 3,625 | 3,595 | 3,625 | 2,100 |
| 2024/05/31 | 3,600 | 3,615 | 3,535 | 3,590 | 1,600 |
| 2024/05/30 | 3,570 | 3,615 | 3,500 | 3,600 | 3,800 |
| 2024/05/29 | 3,630 | 3,640 | 3,570 | 3,570 | 4,300 |
| 2024/05/28 | 3,620 | 3,645 | 3,580 | 3,630 | 2,700 |
| 2024/05/27 | 3,640 | 3,640 | 3,600 | 3,630 | 3,500 |
| 2024/05/24 | 3,580 | 3,610 | 3,575 | 3,610 | 1,400 |
| 2024/05/23 | 3,600 | 3,610 | 3,565 | 3,605 | 1,700 |
| 2024/05/22 | 3,585 | 3,610 | 3,560 | 3,610 | 3,900 |
| 2024/05/21 | 3,600 | 3,640 | 3,575 | 3,585 | 2,300 |
| 2024/05/20 | 3,505 | 3,600 | 3,505 | 3,575 | 6,000 |
| 2024/05/17 | 3,500 | 3,530 | 3,445 | 3,490 | 13,100 |
| 2024/05/16 | 3,530 | 3,530 | 3,440 | 3,485 | 10,800 |
| 2024/05/15 | 3,520 | 3,535 | 3,500 | 3,515 | 3,900 |
| 2024/05/14 | 3,525 | 3,555 | 3,520 | 3,520 | 3,400 |
| 2024/05/13 | 3,530 | 3,580 | 3,455 | 3,550 | 9,500 |
| 2024/05/10 | 3,755 | 3,820 | 3,540 | 3,565 | 26,300 |
| 2024/05/09 | 3,780 | 3,780 | 3,730 | 3,780 | 2,300 |
| 2024/05/08 | 3,800 | 3,800 | 3,750 | 3,780 | 3,900 |
| 2024/05/07 | 3,750 | 3,790 | 3,720 | 3,790 | 2,900 |
| 2024/05/02 | 3,675 | 3,735 | 3,675 | 3,735 | 2,900 |
| 2024/05/01 | 3,600 | 3,670 | 3,580 | 3,665 | 2,700 |
| 2024/04/30 | 3,530 | 3,700 | 3,530 | 3,600 | 12,200 |
| 2024/04/26 | 3,515 | 3,515 | 3,425 | 3,425 | 10,500 |
| 2024/04/25 | 3,540 | 3,550 | 3,500 | 3,510 | 3,600 |
| 2024/04/24 | 3,485 | 3,545 | 3,470 | 3,540 | 3,900 |
| 2024/04/23 | 3,520 | 3,555 | 3,485 | 3,515 | 800 |
| 2024/04/22 | 3,460 | 3,565 | 3,460 | 3,500 | 3,600 |
| 2024/04/19 | 3,440 | 3,490 | 3,390 | 3,420 | 4,600 |
| 2024/04/18 | 3,460 | 3,490 | 3,430 | 3,490 | 2,700 |
| 2024/04/17 | 3,480 | 3,480 | 3,450 | 3,450 | 800 |
| 2024/04/16 | 3,555 | 3,555 | 3,465 | 3,475 | 2,400 |
| 2024/04/15 | 3,595 | 3,595 | 3,545 | 3,545 | 3,800 |
| 2024/04/12 | 3,600 | 3,610 | 3,595 | 3,595 | 1,600 |
| 2024/04/11 | 3,600 | 3,630 | 3,595 | 3,595 | 2,400 |
| 2024/04/10 | 3,620 | 3,630 | 3,600 | 3,600 | 1,300 |
| 2024/04/09 | 3,620 | 3,620 | 3,620 | 3,620 | 700 |
| 2024/04/08 | 3,625 | 3,630 | 3,605 | 3,605 | 2,100 |
| 2024/04/05 | 3,640 | 3,640 | 3,615 | 3,615 | 1,000 |
| 2024/04/04 | 3,635 | 3,655 | 3,635 | 3,655 | 1,400 |
| 2024/04/03 | 3,620 | 3,640 | 3,620 | 3,635 | 1,400 |
| 2024/04/02 | 3,670 | 3,675 | 3,600 | 3,635 | 3,200 |
| 2024/04/01 | 3,685 | 3,720 | 3,675 | 3,675 | 4,200 |
| 2024/03/29 | 3,625 | 3,685 | 3,615 | 3,685 | 2,800 |
| 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 |