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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,071 | 1,071 | 1,069 | 1,071 | 1,200 |
| 2026/06/12 | 1,088 | 1,088 | 1,070 | 1,070 | 1,300 |
| 2026/06/11 | 1,071 | 1,071 | 1,058 | 1,058 | 2,700 |
| 2026/06/10 | 1,070 | 1,087 | 1,068 | 1,078 | 1,400 |
| 2026/06/09 | 1,067 | 1,090 | 1,067 | 1,087 | 600 |
| 2026/06/08 | 1,064 | 1,072 | 1,063 | 1,072 | 1,600 |
| 2026/06/05 | 1,070 | 1,071 | 1,064 | 1,071 | 1,700 |
| 2026/06/04 | 1,064 | 1,082 | 1,064 | 1,070 | 1,700 |
| 2026/06/03 | 1,073 | 1,080 | 1,073 | 1,080 | 7,700 |
| 2026/06/02 | 1,070 | 1,077 | 1,066 | 1,073 | 2,700 |
| 2026/06/01 | 1,136 | 1,136 | 1,065 | 1,074 | 5,500 |
| 2026/05/29 | 1,070 | 1,160 | 1,070 | 1,123 | 12,300 |
| 2026/05/28 | 1,069 | 1,073 | 1,055 | 1,055 | 5,000 |
| 2026/05/27 | 1,075 | 1,088 | 1,065 | 1,069 | 5,800 |
| 2026/05/26 | 1,062 | 1,074 | 1,061 | 1,074 | 1,700 |
| 2026/05/25 | 1,072 | 1,075 | 1,050 | 1,075 | 7,600 |
| 2026/05/22 | 1,047 | 1,068 | 1,041 | 1,068 | 9,300 |
| 2026/05/21 | 1,021 | 1,044 | 1,012 | 1,044 | 10,400 |
| 2026/05/20 | 1,035 | 1,043 | 1,022 | 1,028 | 10,300 |
| 2026/05/19 | 1,051 | 1,055 | 1,023 | 1,024 | 18,500 |
| 2026/05/18 | 1,060 | 1,076 | 1,034 | 1,055 | 10,000 |
| 2026/05/15 | 1,214 | 1,233 | 1,008 | 1,060 | 52,900 |
| 2026/05/14 | 1,201 | 1,201 | 1,193 | 1,195 | 1,900 |
| 2026/05/13 | 1,194 | 1,201 | 1,194 | 1,196 | 3,500 |
| 2026/05/12 | 1,189 | 1,207 | 1,187 | 1,199 | 3,300 |
| 2026/05/11 | 1,180 | 1,205 | 1,173 | 1,195 | 8,200 |
| 2026/05/08 | 1,176 | 1,176 | 1,154 | 1,172 | 4,700 |
| 2026/05/07 | 1,180 | 1,194 | 1,172 | 1,176 | 3,800 |
| 2026/05/01 | 1,146 | 1,180 | 1,146 | 1,180 | 2,100 |
| 2026/04/30 | 1,165 | 1,165 | 1,141 | 1,141 | 2,800 |
| 2026/04/28 | 1,170 | 1,175 | 1,170 | 1,172 | 700 |
| 2026/04/27 | 1,206 | 1,206 | 1,169 | 1,170 | 6,100 |
| 2026/04/24 | 1,153 | 1,162 | 1,148 | 1,162 | 2,600 |
| 2026/04/23 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 |
| 2026/04/22 | 1,185 | 1,204 | 1,171 | 1,171 | 4,700 |
| 2026/04/21 | 1,190 | 1,190 | 1,182 | 1,182 | 1,400 |
| 2026/04/20 | 1,184 | 1,225 | 1,175 | 1,190 | 5,400 |
| 2026/04/17 | 1,170 | 1,185 | 1,167 | 1,175 | 21,500 |
| 2026/04/16 | 1,247 | 1,247 | 1,136 | 1,150 | 334,100 |
| 2026/04/15 | 1,228 | 1,235 | 1,181 | 1,235 | 4,200 |
| 2026/04/14 | 1,240 | 1,240 | 1,227 | 1,228 | 1,900 |
| 2026/04/13 | 1,266 | 1,266 | 1,228 | 1,240 | 2,800 |
| 2026/04/10 | 1,266 | 1,279 | 1,262 | 1,273 | 1,000 |
| 2026/04/09 | 1,265 | 1,280 | 1,248 | 1,261 | 5,500 |
| 2026/04/08 | 1,266 | 1,274 | 1,254 | 1,261 | 3,400 |
| 2026/04/07 | 1,275 | 1,282 | 1,260 | 1,262 | 5,800 |
| 2026/04/06 | 1,290 | 1,291 | 1,272 | 1,275 | 4,900 |
| 2026/04/03 | 1,310 | 1,315 | 1,280 | 1,291 | 8,100 |
| 2026/03/27 | 1,332 | 1,362 | 1,315 | 1,360 | 5,500 |
| 2026/03/26 | 1,337 | 1,362 | 1,333 | 1,362 | 2,000 |
| 2026/03/25 | 1,352 | 1,362 | 1,322 | 1,338 | 5,100 |
| 2026/03/24 | 1,335 | 1,335 | 1,315 | 1,322 | 2,300 |
| 2026/03/23 | 1,320 | 1,334 | 1,301 | 1,325 | 5,200 |
| 2026/03/19 | 1,359 | 1,359 | 1,318 | 1,322 | 2,700 |
| 2026/03/18 | 1,342 | 1,364 | 1,342 | 1,364 | 2,500 |
| 2026/03/17 | 1,349 | 1,349 | 1,324 | 1,346 | 2,000 |
| 2026/03/16 | 1,315 | 1,348 | 1,315 | 1,336 | 3,100 |
| 2026/03/13 | 1,308 | 1,328 | 1,307 | 1,312 | 1,300 |
| 2026/03/12 | 1,312 | 1,337 | 1,306 | 1,306 | 10,000 |
| 2026/03/11 | 1,327 | 1,333 | 1,315 | 1,326 | 1,700 |
| 2026/03/10 | 1,311 | 1,326 | 1,311 | 1,325 | 1,400 |
| 2026/03/09 | 1,320 | 1,327 | 1,304 | 1,326 | 4,400 |
| 2026/03/06 | 1,312 | 1,335 | 1,303 | 1,328 | 3,000 |
| 2026/03/05 | 1,330 | 1,345 | 1,314 | 1,315 | 3,500 |
| 2026/03/04 | 1,303 | 1,340 | 1,303 | 1,308 | 3,900 |
| 2026/03/03 | 1,307 | 1,320 | 1,307 | 1,315 | 3,700 |
| 2026/03/02 | 1,310 | 1,313 | 1,304 | 1,313 | 3,000 |
| 2026/02/27 | 1,329 | 1,330 | 1,303 | 1,310 | 3,200 |
| 2026/02/26 | 1,310 | 1,310 | 1,302 | 1,310 | 900 |
| 2026/02/25 | 1,325 | 1,325 | 1,287 | 1,306 | 5,700 |
| 2026/02/24 | 1,310 | 1,316 | 1,310 | 1,310 | 2,200 |
| 2026/02/20 | 1,303 | 1,310 | 1,273 | 1,309 | 2,500 |
| 2026/02/19 | 1,315 | 1,320 | 1,260 | 1,312 | 10,200 |
| 2026/02/18 | 1,315 | 1,331 | 1,285 | 1,314 | 7,600 |
| 2026/02/17 | 1,319 | 1,319 | 1,311 | 1,318 | 1,000 |
| 2026/02/16 | 1,300 | 1,318 | 1,287 | 1,310 | 3,300 |
| 2026/02/13 | 1,300 | 1,320 | 1,283 | 1,307 | 8,100 |
| 2026/02/12 | 1,305 | 1,314 | 1,283 | 1,300 | 16,300 |
| 2026/02/10 | 1,300 | 1,315 | 1,282 | 1,304 | 6,400 |
| 2026/02/09 | 1,260 | 1,338 | 1,241 | 1,313 | 22,100 |
| 2026/02/06 | 1,230 | 1,234 | 1,229 | 1,230 | 13,000 |
| 2026/02/05 | 1,224 | 1,225 | 1,220 | 1,225 | 1,800 |
| 2026/02/04 | 1,225 | 1,227 | 1,219 | 1,221 | 2,700 |
| 2026/02/03 | 1,215 | 1,220 | 1,215 | 1,220 | 800 |
| 2026/02/02 | 1,215 | 1,215 | 1,207 | 1,210 | 1,400 |
| 2026/01/30 | 1,203 | 1,207 | 1,201 | 1,207 | 1,400 |
| 2026/01/29 | 1,211 | 1,211 | 1,203 | 1,203 | 1,100 |
| 2026/01/28 | 1,229 | 1,229 | 1,212 | 1,212 | 2,800 |
| 2026/01/27 | 1,230 | 1,230 | 1,222 | 1,228 | 2,300 |
| 2026/01/26 | 1,219 | 1,225 | 1,216 | 1,225 | 5,300 |
| 2026/01/23 | 1,215 | 1,219 | 1,205 | 1,219 | 3,400 |
| 2026/01/22 | 1,209 | 1,217 | 1,206 | 1,210 | 2,100 |
| 2026/01/21 | 1,193 | 1,210 | 1,193 | 1,208 | 4,200 |
| 2026/01/20 | 1,200 | 1,202 | 1,196 | 1,202 | 2,500 |
| 2026/01/19 | 1,189 | 1,198 | 1,176 | 1,198 | 4,400 |
| 2026/01/16 | 1,194 | 1,198 | 1,189 | 1,192 | 2,700 |
| 2026/01/15 | 1,195 | 1,195 | 1,183 | 1,193 | 3,700 |
| 2026/01/14 | 1,194 | 1,200 | 1,182 | 1,195 | 6,000 |
| 2026/01/13 | 1,195 | 1,196 | 1,187 | 1,193 | 2,600 |
| 2026/01/09 | 1,189 | 1,192 | 1,189 | 1,192 | 600 |
| 2026/01/08 | 1,186 | 1,189 | 1,181 | 1,189 | 2,200 |
| 2026/01/07 | 1,178 | 1,180 | 1,172 | 1,180 | 1,900 |
| 2026/01/06 | 1,163 | 1,178 | 1,163 | 1,178 | 1,900 |
| 2026/01/05 | 1,165 | 1,167 | 1,160 | 1,160 | 4,300 |
| 2025/12/30 | 1,155 | 1,161 | 1,146 | 1,161 | 1,900 |
| 2025/12/29 | 1,164 | 1,165 | 1,140 | 1,152 | 3,100 |
| 2025/12/26 | 1,142 | 1,150 | 1,140 | 1,150 | 1,800 |
| 2025/12/25 | 1,188 | 1,188 | 1,140 | 1,142 | 7,500 |
| 2025/12/24 | 1,143 | 1,143 | 1,122 | 1,142 | 2,700 |
| 2025/12/23 | 1,128 | 1,141 | 1,120 | 1,141 | 3,300 |
| 2025/12/22 | 1,101 | 1,132 | 1,095 | 1,122 | 7,300 |
| 2025/12/19 | 1,110 | 1,112 | 1,100 | 1,100 | 3,900 |
| 2025/12/18 | 1,101 | 1,116 | 1,101 | 1,109 | 1,700 |
| 2025/12/17 | 1,119 | 1,119 | 1,106 | 1,106 | 400 |
| 2025/12/16 | 1,120 | 1,121 | 1,105 | 1,105 | 3,600 |
| 2025/12/15 | 1,115 | 1,120 | 1,111 | 1,120 | 2,600 |
| 2025/12/12 | 1,120 | 1,120 | 1,111 | 1,115 | 2,900 |
| 2025/12/11 | 1,115 | 1,120 | 1,111 | 1,114 | 1,600 |
| 2025/12/10 | 1,116 | 1,116 | 1,116 | 1,116 | 300 |
| 2025/12/09 | 1,113 | 1,124 | 1,113 | 1,124 | 800 |
| 2025/12/08 | 1,138 | 1,147 | 1,113 | 1,113 | 6,800 |
| 2025/12/05 | 1,165 | 1,170 | 1,141 | 1,150 | 9,000 |
| 2025/12/04 | 1,117 | 1,137 | 1,117 | 1,137 | 2,200 |
| 2025/12/03 | 1,125 | 1,125 | 1,110 | 1,117 | 1,500 |
| 2025/12/02 | 1,118 | 1,124 | 1,118 | 1,120 | 1,600 |
| 2025/12/01 | 1,124 | 1,138 | 1,118 | 1,118 | 2,900 |
| 2025/11/28 | 1,099 | 1,117 | 1,093 | 1,117 | 4,700 |
| 2025/11/27 | 1,095 | 1,099 | 1,087 | 1,099 | 2,100 |
| 2025/11/26 | 1,100 | 1,114 | 1,096 | 1,096 | 900 |
| 2025/11/25 | 1,118 | 1,118 | 1,090 | 1,090 | 3,200 |
| 2025/11/21 | 1,079 | 1,097 | 1,078 | 1,097 | 1,600 |
| 2025/11/20 | 1,111 | 1,111 | 1,080 | 1,080 | 2,700 |
| 2025/11/19 | 1,088 | 1,088 | 1,070 | 1,087 | 2,900 |
| 2025/11/18 | 1,098 | 1,098 | 1,081 | 1,084 | 1,400 |
| 2025/11/17 | 1,080 | 1,090 | 1,079 | 1,086 | 4,600 |
| 2025/11/14 | 1,082 | 1,086 | 1,079 | 1,079 | 1,900 |
| 2025/11/13 | 1,080 | 1,099 | 1,080 | 1,081 | 4,800 |
| 2025/11/12 | 1,086 | 1,089 | 1,086 | 1,089 | 1,500 |
| 2025/11/11 | 1,086 | 1,110 | 1,086 | 1,087 | 5,300 |
| 2025/11/10 | 1,108 | 1,108 | 1,082 | 1,086 | 215,600 |
| 2025/11/07 | 1,084 | 1,119 | 1,082 | 1,108 | 143,800 |
| 2025/11/06 | 1,091 | 1,111 | 1,091 | 1,097 | 23,400 |
| 2025/11/05 | 1,114 | 1,114 | 1,091 | 1,091 | 8,000 |
| 2025/11/04 | 1,141 | 1,142 | 1,090 | 1,102 | 15,600 |
| 2025/10/31 | 1,176 | 1,192 | 1,166 | 1,166 | 5,400 |
| 2025/10/30 | 1,180 | 1,193 | 1,180 | 1,183 | 600 |
| 2025/10/29 | 1,176 | 1,183 | 1,176 | 1,180 | 1,200 |
| 2025/10/28 | 1,181 | 1,192 | 1,181 | 1,181 | 3,300 |
| 2025/10/27 | 1,195 | 1,195 | 1,180 | 1,191 | 3,100 |
| 2025/10/24 | 1,178 | 1,183 | 1,178 | 1,183 | 700 |
| 2025/10/23 | 1,167 | 1,175 | 1,167 | 1,175 | 900 |
| 2025/10/22 | 1,174 | 1,177 | 1,166 | 1,177 | 2,400 |
| 2025/10/21 | 1,178 | 1,180 | 1,170 | 1,173 | 1,600 |
| 2025/10/20 | 1,175 | 1,181 | 1,175 | 1,178 | 2,000 |
| 2025/10/17 | 1,157 | 1,168 | 1,157 | 1,168 | 1,400 |
| 2025/10/16 | 1,183 | 1,183 | 1,153 | 1,170 | 1,400 |
| 2025/10/15 | 1,150 | 1,168 | 1,150 | 1,160 | 1,400 |
| 2025/10/14 | 1,160 | 1,160 | 1,140 | 1,144 | 4,200 |
| 2025/10/10 | 1,164 | 1,164 | 1,160 | 1,160 | 1,600 |
| 2025/10/09 | 1,166 | 1,172 | 1,161 | 1,170 | 1,200 |
| 2025/10/08 | 1,168 | 1,171 | 1,166 | 1,166 | 1,400 |
| 2025/10/07 | 1,164 | 1,165 | 1,155 | 1,164 | 1,500 |
| 2025/10/06 | 1,160 | 1,170 | 1,150 | 1,167 | 24,100 |
| 2025/10/03 | 1,140 | 1,170 | 1,140 | 1,165 | 1,700 |
| 2025/10/02 | 1,140 | 1,151 | 1,140 | 1,149 | 1,900 |
| 2025/10/01 | 1,157 | 1,157 | 1,135 | 1,140 | 5,200 |
| 2025/09/30 | 1,158 | 1,158 | 1,157 | 1,157 | 900 |
| 2025/09/29 | 1,171 | 1,175 | 1,151 | 1,151 | 3,100 |
| 2025/09/26 | 1,191 | 1,192 | 1,178 | 1,178 | 1,300 |
| 2025/09/25 | 1,205 | 1,208 | 1,192 | 1,192 | 4,100 |
| 2025/09/24 | 1,194 | 1,209 | 1,174 | 1,199 | 10,000 |
| 2025/09/22 | 1,169 | 1,190 | 1,169 | 1,175 | 6,100 |
| 2025/09/19 | 1,174 | 1,184 | 1,163 | 1,165 | 9,700 |
| 2025/09/18 | 1,177 | 1,177 | 1,163 | 1,164 | 1,300 |
| 2025/09/17 | 1,172 | 1,180 | 1,163 | 1,177 | 2,800 |
| 2025/09/16 | 1,160 | 1,179 | 1,160 | 1,173 | 9,100 |
| 2025/09/12 | 1,173 | 1,173 | 1,140 | 1,166 | 70,600 |
| 2025/09/11 | 1,162 | 1,173 | 1,162 | 1,173 | 2,200 |
| 2025/09/10 | 1,167 | 1,167 | 1,153 | 1,162 | 900 |
| 2025/09/09 | 1,164 | 1,167 | 1,153 | 1,167 | 3,300 |
| 2025/09/08 | 1,143 | 1,165 | 1,139 | 1,165 | 4,400 |
| 2025/09/05 | 1,138 | 1,145 | 1,130 | 1,145 | 3,100 |
| 2025/09/04 | 1,127 | 1,139 | 1,126 | 1,139 | 1,400 |
| 2025/09/03 | 1,125 | 1,127 | 1,115 | 1,127 | 6,100 |
| 2025/09/02 | 1,121 | 1,124 | 1,090 | 1,124 | 32,200 |
| 2025/09/01 | 1,132 | 1,135 | 1,120 | 1,120 | 4,000 |
| 2025/08/29 | 1,130 | 1,148 | 1,130 | 1,132 | 1,000 |
| 2025/08/28 | 1,140 | 1,140 | 1,130 | 1,130 | 400 |
| 2025/08/27 | 1,130 | 1,142 | 1,130 | 1,140 | 1,400 |
| 2025/08/26 | 1,139 | 1,139 | 1,128 | 1,128 | 4,600 |
| 2025/08/25 | 1,138 | 1,151 | 1,119 | 1,148 | 10,600 |
| 2025/08/22 | 1,126 | 1,126 | 1,120 | 1,126 | 1,500 |
| 2025/08/21 | 1,127 | 1,135 | 1,110 | 1,118 | 7,500 |
| 2025/08/20 | 1,121 | 1,127 | 1,119 | 1,126 | 1,300 |
| 2025/08/19 | 1,114 | 1,122 | 1,114 | 1,118 | 2,300 |
| 2025/08/18 | 1,100 | 1,118 | 1,100 | 1,118 | 2,300 |
| 2025/08/15 | 1,100 | 1,120 | 1,100 | 1,103 | 4,000 |
| 2025/08/14 | 1,092 | 1,112 | 1,092 | 1,097 | 5,900 |
| 2025/08/13 | 1,128 | 1,130 | 1,060 | 1,093 | 27,000 |
| 2025/08/12 | 1,121 | 1,132 | 1,116 | 1,132 | 3,000 |