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
2018/12/28 2,615 2,649 2,615 2,616 3,300
2018/12/27 2,516 2,625 2,516 2,615 7,800
2018/12/26 2,421 2,501 2,421 2,466 7,900
2018/12/25 2,533 2,533 2,410 2,418 19,500
2018/12/21 2,626 2,643 2,571 2,571 17,900
2018/12/20 2,702 2,720 2,657 2,660 9,800
2018/12/19 2,715 2,730 2,705 2,720 4,600
2018/12/18 2,691 2,755 2,691 2,715 10,600
2018/12/17 2,770 2,772 2,719 2,724 5,800
2018/12/14 2,765 2,782 2,750 2,775 10,400
2018/12/13 2,734 2,795 2,734 2,795 10,900
2018/12/12 2,706 2,761 2,706 2,734 5,500
2018/12/11 2,722 2,727 2,699 2,703 8,800
2018/12/10 2,777 2,777 2,724 2,727 10,700
2018/12/07 2,775 2,801 2,734 2,777 48,700
2018/12/06 2,660 2,660 2,624 2,652 4,900
2018/12/05 2,679 2,679 2,634 2,654 8,200
2018/12/04 2,764 2,764 2,688 2,688 6,600
2018/12/03 2,762 2,770 2,732 2,767 5,500
2018/11/30 2,733 2,779 2,733 2,751 4,100
2018/11/29 2,765 2,790 2,733 2,733 3,800
2018/11/28 2,710 2,754 2,710 2,738 4,500
2018/11/27 2,698 2,725 2,698 2,710 5,800
2018/11/26 2,650 2,748 2,650 2,698 12,200
2018/11/22 2,579 2,603 2,579 2,603 2,600
2018/11/21 2,546 2,586 2,546 2,579 5,900
2018/11/20 2,556 2,580 2,556 2,579 2,600
2018/11/19 2,612 2,612 2,563 2,580 4,600
2018/11/16 2,640 2,665 2,615 2,621 5,200
2018/11/15 2,630 2,668 2,630 2,648 3,000
2018/11/14 2,655 2,684 2,638 2,638 4,700
2018/11/13 2,682 2,709 2,665 2,683 4,800
2018/11/12 2,737 2,765 2,690 2,732 4,800
2018/11/09 2,752 2,831 2,752 2,772 5,900
2018/11/08 2,774 2,781 2,757 2,771 3,100
2018/11/07 2,768 2,776 2,746 2,746 3,100
2018/11/06 2,763 2,780 2,757 2,768 2,200
2018/11/05 2,754 2,776 2,735 2,763 2,700
2018/11/02 2,751 2,797 2,743 2,754 4,000
2018/11/01 2,753 2,777 2,701 2,751 6,500
2018/10/31 2,774 2,778 2,730 2,753 2,800
2018/10/30 2,607 2,800 2,607 2,800 8,900
2018/10/29 2,631 2,669 2,629 2,629 6,000
2018/10/26 2,765 2,765 2,613 2,625 8,500
2018/10/25 2,734 2,734 2,665 2,665 5,400
2018/10/24 2,764 2,776 2,755 2,776 1,800
2018/10/23 2,780 2,786 2,754 2,754 4,000
2018/10/22 2,786 2,815 2,779 2,782 1,800
2018/10/19 2,763 2,831 2,763 2,799 4,300
2018/10/18 2,788 2,810 2,767 2,767 3,100
2018/10/17 2,782 2,798 2,770 2,788 5,200
2018/10/16 2,752 2,779 2,736 2,779 2,800
2018/10/15 2,784 2,787 2,753 2,753 5,400
2018/10/12 2,760 2,781 2,760 2,764 2,400
2018/10/11 2,754 2,768 2,748 2,760 8,100
2018/10/10 2,860 2,891 2,820 2,835 4,700
2018/10/09 2,855 2,869 2,813 2,862 7,000
2018/10/05 2,854 2,866 2,853 2,866 2,800
2018/10/04 2,898 2,898 2,872 2,875 4,300
2018/10/03 2,866 2,882 2,860 2,870 3,700
2018/10/02 2,889 2,893 2,866 2,866 5,100
2018/10/01 2,888 2,890 2,873 2,879 2,300
2018/09/28 2,869 2,908 2,869 2,888 2,100
2018/09/27 2,883 2,883 2,839 2,842 4,200
2018/09/26 2,899 2,908 2,881 2,897 3,900
2018/09/25 2,917 2,917 2,895 2,915 7,200
2018/09/21 2,877 2,917 2,850 2,886 7,800
2018/09/20 2,825 2,860 2,825 2,854 4,400
2018/09/19 2,782 2,834 2,760 2,821 9,100
2018/09/18 2,734 2,785 2,730 2,754 11,000
2018/09/14 2,686 2,739 2,686 2,710 8,300
2018/09/13 2,661 2,724 2,661 2,724 5,400
2018/09/12 2,713 2,714 2,667 2,671 6,000
2018/09/11 2,749 2,749 2,709 2,713 6,200
2018/09/10 2,759 2,759 2,738 2,738 4,300
2018/09/07 2,743 2,768 2,730 2,766 7,100
2018/09/06 2,765 2,765 2,740 2,749 3,800
2018/09/05 2,771 2,795 2,764 2,765 13,200
2018/09/04 2,800 2,800 2,762 2,765 8,600
2018/09/03 2,827 2,827 2,800 2,815 14,700
2018/08/31 2,877 2,877 2,836 2,852 7,400
2018/08/30 2,906 2,916 2,890 2,894 5,300
2018/08/29 2,873 2,907 2,873 2,903 6,100
2018/08/28 2,856 2,881 2,854 2,870 8,700
2018/08/27 2,825 2,869 2,825 2,856 6,500
2018/08/24 2,820 2,845 2,820 2,829 8,100
2018/08/23 2,839 2,849 2,800 2,813 8,800
2018/08/22 2,818 2,859 2,818 2,839 7,800
2018/08/21 2,880 2,880 2,838 2,838 6,900
2018/08/20 2,939 2,940 2,910 2,915 3,000
2018/08/17 2,960 2,970 2,935 2,936 6,100
2018/08/16 2,996 2,996 2,948 2,964 7,200
2018/08/15 3,040 3,050 2,988 3,005 5,300
2018/08/14 3,075 3,075 3,045 3,050 2,300
2018/08/13 3,160 3,160 3,050 3,055 3,300
2018/08/10 3,200 3,200 3,140 3,160 3,800
2018/08/09 3,285 3,285 3,220 3,220 4,400
2018/08/08 3,270 3,315 3,180 3,285 12,900
2018/08/07 3,205 3,300 3,205 3,280 4,700
2018/08/06 3,260 3,260 3,200 3,205 3,800
2018/08/03 3,305 3,305 3,255 3,255 1,600
2018/08/02 3,340 3,370 3,305 3,305 2,700
2018/08/01 3,315 3,320 3,300 3,310 2,500
2018/07/31 3,315 3,345 3,315 3,345 2,800
2018/07/30 3,375 3,390 3,330 3,330 5,300
2018/07/27 3,420 3,420 3,385 3,390 2,900
2018/07/26 3,410 3,425 3,400 3,420 6,600
2018/07/25 3,395 3,415 3,330 3,415 2,800
2018/07/24 3,355 3,395 3,330 3,395 2,700
2018/07/23 3,355 3,370 3,225 3,315 5,900
2018/07/20 3,405 3,410 3,380 3,400 1,400
2018/07/19 3,405 3,430 3,385 3,390 2,900
2018/07/18 3,425 3,445 3,400 3,430 3,700
2018/07/17 3,320 3,425 3,320 3,385 9,300
2018/07/13 3,325 3,335 3,300 3,320 7,200
2018/07/12 3,220 3,300 3,210 3,295 29,500
2018/07/11 3,160 3,205 3,125 3,180 4,300
2018/07/10 3,100 3,190 3,100 3,170 5,700
2018/07/09 3,090 3,130 3,090 3,110 2,700
2018/07/06 2,964 3,065 2,964 3,065 7,100
2018/07/05 3,000 3,000 2,947 2,947 5,000
2018/07/04 3,010 3,025 2,984 3,015 4,500
2018/07/03 3,050 3,055 3,010 3,020 4,100
2018/07/02 3,125 3,125 3,050 3,050 2,800
2018/06/29 3,125 3,125 3,090 3,105 2,400
2018/06/28 3,100 3,105 3,060 3,095 3,000
2018/06/27 3,100 3,140 3,075 3,110 2,000
2018/06/26 3,115 3,115 3,060 3,095 6,300
2018/06/25 3,205 3,205 3,140 3,140 2,700
2018/06/22 3,185 3,205 3,170 3,205 4,200
2018/06/21 3,160 3,215 3,160 3,180 4,600
2018/06/20 3,200 3,200 3,125 3,170 3,700
2018/06/19 3,280 3,280 3,200 3,205 3,300
2018/06/18 3,260 3,280 3,260 3,260 4,800
2018/06/15 3,300 3,300 3,230 3,240 6,300
2018/06/14 3,260 3,285 3,260 3,285 1,700
2018/06/13 3,235 3,275 3,235 3,260 6,300
2018/06/12 3,205 3,230 3,205 3,220 4,000
2018/06/11 3,190 3,210 3,175 3,205 4,700
2018/06/08 3,190 3,195 3,170 3,190 3,600
2018/06/07 3,160 3,190 3,160 3,190 4,100
2018/06/06 3,150 3,160 3,140 3,155 3,200
2018/06/05 3,140 3,140 3,125 3,135 4,400
2018/06/04 3,135 3,170 3,005 3,130 10,500
2018/06/01 3,095 3,140 3,080 3,130 4,000
2018/05/31 3,055 3,120 3,055 3,110 3,700
2018/05/30 3,030 3,050 3,030 3,050 3,200
2018/05/29 3,100 3,110 3,060 3,065 5,000
2018/05/28 3,125 3,125 3,095 3,110 6,100
2018/05/25 3,160 3,175 3,140 3,140 4,500
2018/05/24 3,190 3,190 3,150 3,160 9,500
2018/05/23 3,165 3,185 3,145 3,145 9,400
2018/05/22 3,170 3,185 3,150 3,185 5,700
2018/05/21 3,145 3,195 3,145 3,170 5,700
2018/05/18 3,200 3,200 3,150 3,155 9,500
2018/05/17 3,205 3,205 3,165 3,165 9,900
2018/05/16 3,260 3,260 3,205 3,210 6,700
2018/05/15 3,260 3,280 3,200 3,260 17,000
2018/05/14 3,225 3,310 3,225 3,285 23,600
2018/05/11 3,470 3,495 3,285 3,290 19,200
2018/05/10 3,465 3,475 3,460 3,460 3,300
2018/05/09 3,480 3,500 3,470 3,485 3,700
2018/05/08 3,470 3,520 3,455 3,515 8,400
2018/05/07 3,490 3,490 3,430 3,440 4,600
2018/05/02 3,490 3,500 3,475 3,490 3,200
2018/05/01 3,475 3,510 3,475 3,495 3,500
2018/04/27 3,515 3,515 3,480 3,500 4,600
2018/04/26 3,495 3,530 3,470 3,500 7,100
2018/04/25 3,425 3,495 3,405 3,490 8,500
2018/04/24 3,435 3,435 3,410 3,425 3,400
2018/04/23 3,410 3,420 3,405 3,410 1,600
2018/04/20 3,420 3,430 3,395 3,405 4,000
2018/04/19 3,390 3,415 3,365 3,415 4,300
2018/04/18 3,335 3,375 3,325 3,375 6,300
2018/04/17 3,345 3,370 3,285 3,360 19,300
2018/04/16 3,350 3,360 3,330 3,360 6,300
2018/04/13 3,375 3,405 3,360 3,360 6,900
2018/04/12 3,395 3,400 3,365 3,375 2,600
2018/04/11 3,395 3,415 3,360 3,395 4,100
2018/04/10 3,385 3,395 3,365 3,395 5,400
2018/04/09 3,345 3,395 3,330 3,385 7,400
2018/04/06 3,435 3,435 3,355 3,355 7,900
2018/04/05 3,430 3,445 3,410 3,415 4,400
2018/04/04 3,445 3,470 3,395 3,440 12,600
2018/04/03 3,405 3,425 3,395 3,425 7,000
2018/04/02 3,465 3,520 3,450 3,450 6,200
2018/03/30 3,465 3,470 3,385 3,450 6,400
2018/03/29 3,510 3,510 3,375 3,420 6,700
2018/03/28 3,495 3,495 3,425 3,460 6,700
2018/03/27 3,495 3,575 3,495 3,575 10,500
2018/03/26 3,415 3,465 3,365 3,460 17,300
2018/03/23 3,530 3,545 3,460 3,475 15,900
2018/03/22 3,580 3,660 3,580 3,635 6,100
2018/03/20 3,515 3,605 3,515 3,605 12,600
2018/03/19 3,700 3,700 3,450 3,560 50,300
2018/03/16 3,910 3,910 3,745 3,755 37,100
2018/03/15 3,925 3,955 3,870 3,925 21,700
2018/03/14 4,000 4,015 3,955 3,955 20,100
2018/03/13 3,905 4,040 3,900 4,020 58,900
2018/03/12 3,905 3,955 3,860 3,950 18,900
2018/03/09 3,885 3,920 3,865 3,870 7,700
2018/03/08 3,950 3,965 3,870 3,895 8,100
2018/03/07 3,965 3,980 3,935 3,935 5,800
2018/03/06 3,940 3,985 3,925 3,980 6,800
2018/03/05 3,985 3,985 3,895 3,920 17,400
2018/03/02 3,940 3,980 3,925 3,955 18,000
2018/03/01 4,095 4,100 4,010 4,030 14,400
2018/02/28 4,200 4,200 4,115 4,120 16,800
2018/02/27 4,240 4,245 4,205 4,215 25,200
2018/02/26 4,305 4,350 4,140 4,215 59,000
2018/02/23 4,455 4,505 4,440 4,505 7,400
2018/02/22 4,500 4,510 4,420 4,445 7,300
2018/02/21 4,485 4,570 4,450 4,520 25,800
2018/02/20 4,400 4,450 4,325 4,440 7,700
2018/02/19 4,360 4,465 4,335 4,440 13,800
2018/02/16 4,260 4,380 4,250 4,360 12,100
2018/02/15 4,230 4,350 4,200 4,220 15,700
2018/02/14 4,395 4,395 4,160 4,205 29,000
2018/02/13 4,390 4,470 4,305 4,395 31,200
2018/02/09 4,005 4,225 4,005 4,210 23,500
2018/02/08 4,000 4,170 4,000 4,145 15,400
2018/02/07 4,130 4,215 3,970 3,980 28,200
2018/02/06 4,125 4,125 3,805 4,040 58,600
2018/02/05 4,230 4,285 4,205 4,265 16,500
2018/02/02 4,275 4,290 4,230 4,280 14,500
2018/02/01 4,240 4,350 4,220 4,285 22,800
2018/01/31 4,220 4,230 4,125 4,175 58,000
2018/01/30 4,310 4,480 4,185 4,270 213,500
2018/01/29 4,170 4,170 4,170 4,170 17,200
2018/01/26 3,415 3,470 3,415 3,470 4,600
2018/01/25 3,390 3,455 3,385 3,430 6,000
2018/01/24 3,375 3,410 3,375 3,405 4,500
2018/01/23 3,405 3,405 3,375 3,395 3,100
2018/01/22 3,390 3,410 3,375 3,385 9,100
2018/01/19 3,365 3,380 3,365 3,375 2,700
2018/01/18 3,365 3,375 3,355 3,355 9,300
2018/01/17 3,400 3,400 3,355 3,355 6,300
2018/01/16 3,405 3,410 3,370 3,410 6,900
2018/01/15 3,410 3,415 3,385 3,385 9,400
2018/01/12 3,355 3,400 3,350 3,380 8,200
2018/01/11 3,340 3,370 3,335 3,355 5,500
2018/01/10 3,355 3,365 3,330 3,330 1,900
2018/01/09 3,320 3,365 3,320 3,355 5,800
2018/01/05 3,310 3,320 3,270 3,305 4,800
2018/01/04 3,330 3,335 3,280 3,290 7,300

このページの先頭へ