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
2010/12/30 171 171 168 170 22,000
2010/12/29 167 170 167 170 72,000
2010/12/28 170 170 167 168 60,000
2010/12/27 171 171 167 170 94,000
2010/12/24 170 172 169 171 130,000
2010/12/22 165 169 165 169 252,000
2010/12/21 168 168 161 162 323,000
2010/12/20 170 171 168 169 81,000
2010/12/17 174 174 168 171 145,000
2010/12/16 174 175 172 174 62,000
2010/12/15 171 175 170 173 115,000
2010/12/14 169 170 168 170 103,000
2010/12/13 168 169 166 169 111,000
2010/12/10 166 167 165 166 82,000
2010/12/09 166 166 165 166 40,000
2010/12/08 166 167 165 165 75,000
2010/12/07 167 167 165 166 51,000
2010/12/06 167 167 164 166 55,000
2010/12/03 166 166 164 165 47,000
2010/12/02 164 165 163 164 70,000
2010/12/01 163 164 162 162 30,000
2010/11/30 167 168 165 165 72,000
2010/11/29 167 168 167 167 62,000
2010/11/26 170 170 166 166 79,000
2010/11/25 168 173 166 170 386,000
2010/11/24 159 167 158 166 358,000
2010/11/22 159 161 158 160 51,000
2010/11/19 157 158 156 157 71,000
2010/11/18 155 157 155 157 20,000
2010/11/17 157 157 154 155 48,000
2010/11/16 160 160 157 157 29,000
2010/11/15 158 160 158 158 12,000
2010/11/12 158 159 158 159 34,000
2010/11/11 159 159 158 159 22,000
2010/11/10 157 158 156 158 27,000
2010/11/09 157 158 156 157 20,000
2010/11/08 158 159 157 157 59,000
2010/11/05 159 162 157 159 109,000
2010/11/04 156 158 155 158 60,000
2010/11/02 154 155 153 154 47,000
2010/11/01 151 156 151 156 126,000
2010/10/29 148 152 147 151 59,000
2010/10/28 150 151 147 149 72,000
2010/10/27 151 152 150 150 35,000
2010/10/26 153 154 151 151 73,000
2010/10/25 154 156 153 154 43,000
2010/10/22 150 152 150 152 32,000
2010/10/21 152 152 150 152 12,000
2010/10/20 151 152 150 151 38,000
2010/10/19 153 156 152 152 56,000
2010/10/18 152 154 150 151 45,000
2010/10/15 154 154 153 153 32,000
2010/10/14 153 155 153 153 27,000
2010/10/13 154 155 153 153 43,000
2010/10/12 159 160 154 154 57,000
2010/10/08 156 160 156 159 46,000
2010/10/07 156 158 156 156 20,000
2010/10/06 156 157 154 156 53,000
2010/10/05 157 157 154 156 57,000
2010/10/04 158 160 158 158 55,000
2010/10/01 157 160 157 159 61,000
2010/09/30 162 163 158 158 110,000
2010/09/29 160 167 160 162 358,000
2010/09/28 158 161 157 159 69,000
2010/09/27 160 161 157 158 75,000
2010/09/24 157 159 157 158 42,000
2010/09/22 159 159 158 158 36,000
2010/09/21 157 160 157 158 44,000
2010/09/17 158 158 157 157 21,000
2010/09/16 159 160 157 158 33,000
2010/09/15 158 160 157 158 85,000
2010/09/14 157 160 156 160 63,000
2010/09/13 159 160 157 157 102,000
2010/09/10 164 164 160 161 103,000
2010/09/09 164 166 162 163 150,000
2010/09/08 157 166 154 162 510,000
2010/09/07 154 160 152 160 209,000
2010/09/06 155 155 153 155 49,000
2010/09/03 155 156 152 153 55,000
2010/09/02 156 156 151 155 61,000
2010/09/01 155 158 151 154 216,000
2010/08/31 152 152 148 148 67,000
2010/08/30 153 155 151 153 33,000
2010/08/27 152 152 149 151 34,000
2010/08/26 150 152 149 152 38,000
2010/08/25 150 152 150 151 33,000
2010/08/24 155 155 150 153 60,000
2010/08/23 157 157 155 155 22,000
2010/08/20 160 162 157 157 51,000
2010/08/19 159 161 159 160 25,000
2010/08/18 159 159 158 159 46,000
2010/08/17 158 159 158 158 27,000
2010/08/16 162 162 159 159 41,000
2010/08/13 162 163 160 162 52,000
2010/08/12 160 163 158 162 105,000
2010/08/11 168 168 161 164 94,000
2010/08/10 171 171 169 169 68,000
2010/08/09 176 176 167 170 225,000
2010/08/06 173 176 171 176 115,000
2010/08/05 171 172 170 172 79,000
2010/08/04 171 171 167 171 91,000
2010/08/03 169 174 168 170 146,000
2010/08/02 168 180 164 167 785,000
2010/07/30 164 166 163 164 84,000
2010/07/29 167 168 165 167 28,000
2010/07/28 165 168 165 167 64,000
2010/07/27 163 167 163 166 48,000
2010/07/26 169 169 164 164 57,000
2010/07/23 162 166 162 164 56,000
2010/07/22 161 162 158 160 65,000
2010/07/21 163 164 162 163 39,000
2010/07/20 162 164 162 162 67,000
2010/07/16 167 167 164 164 78,000
2010/07/15 169 169 167 167 53,000
2010/07/14 171 172 170 170 42,000
2010/07/13 171 174 168 169 54,000
2010/07/12 171 171 168 171 114,000
2010/07/09 168 178 167 170 215,000
2010/07/08 171 171 167 167 151,000
2010/07/07 170 170 166 166 61,000
2010/07/06 170 171 165 170 141,000
2010/07/05 167 172 167 171 74,000
2010/07/02 162 167 162 167 117,000
2010/07/01 166 169 162 163 200,000
2010/06/30 168 171 166 170 235,000
2010/06/29 178 185 172 173 451,000
2010/06/28 182 183 177 179 272,000
2010/06/25 192 193 181 184 949,000
2010/06/24 202 205 187 187 3,907,000
2010/06/23 176 194 175 192 3,346,000
2010/06/22 171 172 170 171 56,000
2010/06/21 172 173 170 171 99,000
2010/06/18 172 173 172 172 67,000
2010/06/17 175 175 172 172 86,000
2010/06/16 176 178 175 175 141,000
2010/06/15 175 176 173 174 72,000
2010/06/14 178 178 174 176 185,000
2010/06/11 170 171 167 168 142,000
2010/06/10 164 168 164 166 138,000
2010/06/09 170 171 166 166 80,000
2010/06/08 169 171 169 170 90,000
2010/06/07 173 175 172 172 140,000
2010/06/04 179 181 177 178 174,000
2010/06/03 179 180 176 176 248,000
2010/06/02 176 179 174 174 262,000
2010/06/01 183 184 180 180 175,000
2010/05/31 180 187 179 186 494,000
2010/05/28 189 192 184 187 461,000
2010/05/27 176 186 176 184 649,000
2010/05/26 178 181 174 180 1,049,000
2010/05/25 170 171 163 164 369,000
2010/05/24 173 174 168 172 282,000
2010/05/21 160 170 160 168 401,000
2010/05/20 170 175 166 170 572,000
2010/05/19 170 183 166 170 1,010,000
2010/05/18 193 193 173 174 735,000
2010/05/17 200 200 181 186 1,082,000
2010/05/14 243 243 192 212 947,000
2010/05/13 247 249 240 242 332,000
2010/05/12 241 252 233 243 610,000
2010/05/11 256 258 235 238 432,000
2010/05/10 245 257 241 251 294,000
2010/05/07 245 262 241 250 572,000
2010/05/06 260 273 258 261 446,000
2010/04/30 280 280 263 268 1,085,000
2010/04/28 275 298 274 282 2,518,000
2010/04/27 245 267 241 264 685,000
2010/04/26 240 248 236 247 342,000
2010/04/23 232 237 232 234 131,000
2010/04/22 235 235 230 234 190,000
2010/04/21 231 234 230 232 205,000
2010/04/20 235 240 227 229 274,000
2010/04/19 228 240 225 234 482,000
2010/04/16 242 253 231 231 866,000
2010/04/15 219 230 219 228 324,000
2010/04/14 212 220 211 215 285,000
2010/04/13 213 213 207 213 173,000
2010/04/12 212 214 209 210 331,000
2010/04/09 205 206 202 203 194,000
2010/04/08 198 204 198 202 431,000
2010/04/07 187 202 186 198 378,000
2010/04/06 191 191 186 186 132,000
2010/04/05 190 192 187 190 125,000
2010/04/02 186 188 184 185 98,000
2010/04/01 185 186 182 185 142,000
2010/03/31 179 183 178 181 161,000
2010/03/30 176 178 176 177 79,000
2010/03/29 173 177 171 177 100,000
2010/03/26 174 176 171 175 107,000
2010/03/25 176 176 173 175 62,000
2010/03/24 180 181 173 177 79,000
2010/03/23 175 180 175 178 84,000
2010/03/19 177 178 172 173 139,000
2010/03/18 185 186 177 177 314,000
2010/03/17 170 182 170 182 472,000
2010/03/16 166 169 166 169 56,000
2010/03/15 168 169 166 166 80,000
2010/03/12 170 170 166 166 123,000
2010/03/11 166 167 165 167 63,000
2010/03/10 167 168 167 167 67,000
2010/03/09 168 170 166 167 149,000
2010/03/08 167 172 166 167 591,000
2010/03/05 157 163 157 163 177,000
2010/03/04 154 158 154 158 60,000
2010/03/03 154 155 154 154 20,000
2010/03/02 154 156 154 154 13,000
2010/03/01 156 156 154 155 28,000
2010/02/26 157 157 154 156 23,000
2010/02/25 157 157 154 156 58,000
2010/02/24 150 154 150 154 20,000
2010/02/23 157 157 151 151 90,000
2010/02/22 155 157 154 155 34,000
2010/02/19 158 158 153 155 59,000
2010/02/18 155 158 152 156 62,000
2010/02/17 151 155 147 154 113,000
2010/02/16 154 155 150 150 80,000
2010/02/15 160 160 155 155 81,000
2010/02/12 167 168 157 162 84,000
2010/02/10 167 168 161 164 96,000
2010/02/09 168 172 168 170 142,000
2010/02/08 160 167 160 167 87,000
2010/02/05 157 163 156 160 57,000
2010/02/04 163 164 161 163 29,000
2010/02/03 164 165 162 162 63,000
2010/02/02 155 160 154 160 34,000
2010/02/01 156 156 153 154 60,000
2010/01/29 156 156 152 153 52,000
2010/01/28 155 157 155 156 42,000
2010/01/27 159 162 154 155 68,000
2010/01/26 164 165 157 159 78,000
2010/01/25 164 164 163 164 41,000
2010/01/22 164 164 162 163 56,000
2010/01/21 162 167 160 167 85,000
2010/01/20 172 172 163 165 101,000
2010/01/19 172 173 170 172 98,000
2010/01/18 165 175 165 173 182,000
2010/01/15 166 167 162 165 92,000
2010/01/14 162 166 159 165 111,000
2010/01/13 168 169 162 162 151,000
2010/01/12 162 168 161 168 204,000
2010/01/08 148 159 148 159 135,000
2010/01/07 150 150 148 149 62,000
2010/01/06 149 150 149 150 26,000
2010/01/05 150 152 148 148 95,000
2010/01/04 149 151 147 148 37,000

このページの先頭へ