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
2019/12/30 2,775 2,778 2,757 2,776 2,700
2019/12/27 2,746 2,776 2,745 2,774 6,100
2019/12/26 2,730 2,741 2,724 2,737 19,800
2019/12/25 2,733 2,733 2,719 2,730 3,000
2019/12/24 2,707 2,746 2,707 2,720 7,300
2019/12/23 2,710 2,740 2,706 2,706 4,500
2019/12/20 2,705 2,710 2,704 2,709 2,400
2019/12/19 2,694 2,705 2,685 2,701 3,000
2019/12/18 2,678 2,692 2,677 2,683 3,000
2019/12/17 2,682 2,690 2,665 2,678 4,500
2019/12/16 2,649 2,661 2,644 2,651 4,500
2019/12/13 2,644 2,644 2,636 2,640 2,100
2019/12/12 2,630 2,647 2,624 2,632 4,000
2019/12/11 2,640 2,641 2,621 2,621 1,600
2019/12/10 2,626 2,639 2,626 2,638 1,400
2019/12/09 2,639 2,643 2,625 2,633 2,900
2019/12/06 2,620 2,626 2,610 2,620 3,400
2019/12/05 2,594 2,616 2,594 2,616 2,200
2019/12/04 2,593 2,601 2,591 2,593 800
2019/12/03 2,582 2,595 2,582 2,593 800
2019/12/02 2,592 2,613 2,587 2,587 3,800
2019/11/29 2,616 2,616 2,591 2,592 2,000
2019/11/28 2,600 2,616 2,599 2,616 1,400
2019/11/27 2,600 2,606 2,600 2,600 1,600
2019/11/26 2,614 2,615 2,591 2,591 3,000
2019/11/25 2,626 2,626 2,614 2,614 1,400
2019/11/22 2,624 2,629 2,600 2,614 2,300
2019/11/21 2,610 2,624 2,594 2,624 2,000
2019/11/20 2,608 2,613 2,585 2,593 2,300
2019/11/19 2,609 2,622 2,605 2,612 2,300
2019/11/18 2,600 2,600 2,591 2,592 1,500
2019/11/15 2,605 2,615 2,577 2,586 4,200
2019/11/14 2,640 2,641 2,576 2,581 2,900
2019/11/13 2,639 2,639 2,620 2,620 900
2019/11/12 2,636 2,639 2,630 2,639 2,400
2019/11/11 2,633 2,638 2,625 2,636 2,700
2019/11/08 2,613 2,643 2,613 2,614 6,600
2019/11/07 2,615 2,615 2,602 2,609 1,600
2019/11/06 2,598 2,612 2,598 2,612 3,600
2019/11/05 2,600 2,604 2,596 2,598 2,300
2019/11/01 2,596 2,599 2,577 2,599 2,000
2019/10/31 2,599 2,599 2,582 2,596 1,600
2019/10/30 2,569 2,600 2,569 2,600 4,100
2019/10/29 2,571 2,572 2,561 2,569 2,100
2019/10/28 2,545 2,575 2,545 2,570 2,000
2019/10/25 2,544 2,544 2,531 2,544 1,300
2019/10/24 2,527 2,552 2,527 2,541 3,700
2019/10/23 2,547 2,551 2,547 2,551 500
2019/10/21 2,570 2,570 2,561 2,567 1,000
2019/10/18 2,545 2,559 2,545 2,559 1,000
2019/10/17 2,534 2,568 2,534 2,564 1,900
2019/10/16 2,586 2,588 2,550 2,550 3,400
2019/10/15 2,540 2,586 2,540 2,586 5,200
2019/10/11 2,531 2,537 2,519 2,537 1,700
2019/10/10 2,533 2,533 2,513 2,513 1,500
2019/10/09 2,520 2,533 2,510 2,533 1,200
2019/10/08 2,525 2,530 2,525 2,528 900
2019/10/07 2,545 2,545 2,512 2,520 2,500
2019/10/04 2,538 2,540 2,506 2,527 2,800
2019/10/03 2,514 2,514 2,509 2,512 800
2019/10/02 2,526 2,531 2,518 2,524 1,600
2019/10/01 2,508 2,525 2,508 2,525 1,800
2019/09/30 2,501 2,519 2,501 2,508 1,200
2019/09/27 2,533 2,533 2,501 2,501 1,900
2019/09/26 2,544 2,547 2,525 2,534 4,300
2019/09/25 2,528 2,535 2,520 2,530 3,300
2019/09/24 2,506 2,517 2,506 2,517 1,300
2019/09/20 2,505 2,515 2,503 2,506 1,000
2019/09/19 2,494 2,511 2,484 2,508 2,200
2019/09/18 2,494 2,510 2,480 2,480 4,100
2019/09/17 2,511 2,512 2,494 2,500 2,700
2019/09/13 2,520 2,521 2,502 2,511 5,600
2019/09/12 2,490 2,520 2,490 2,518 3,600
2019/09/11 2,480 2,496 2,480 2,496 3,600
2019/09/10 2,476 2,494 2,476 2,494 1,200
2019/09/09 2,459 2,475 2,451 2,473 2,000
2019/09/06 2,455 2,455 2,441 2,444 1,800
2019/09/05 2,431 2,457 2,431 2,456 4,100
2019/09/04 2,421 2,437 2,421 2,430 2,100
2019/09/03 2,421 2,422 2,418 2,420 1,100
2019/09/02 2,430 2,437 2,419 2,419 1,100
2019/08/30 2,412 2,423 2,412 2,423 1,300
2019/08/29 2,403 2,410 2,403 2,407 3,900
2019/08/28 2,405 2,411 2,402 2,402 4,300
2019/08/27 2,431 2,441 2,409 2,409 4,800
2019/08/26 2,439 2,447 2,427 2,431 2,000
2019/08/23 2,432 2,447 2,432 2,440 1,100
2019/08/22 2,452 2,460 2,431 2,431 2,200
2019/08/21 2,420 2,462 2,420 2,452 2,600
2019/08/20 2,422 2,438 2,422 2,431 1,900
2019/08/19 2,419 2,426 2,419 2,425 1,500
2019/08/16 2,420 2,433 2,415 2,415 3,300
2019/08/15 2,462 2,462 2,435 2,443 2,200
2019/08/14 2,451 2,479 2,420 2,479 2,900
2019/08/13 2,433 2,457 2,432 2,443 2,700
2019/08/09 2,456 2,460 2,433 2,460 1,900
2019/08/08 2,467 2,467 2,439 2,441 1,900
2019/08/07 2,438 2,479 2,435 2,454 9,900
2019/08/06 2,447 2,457 2,428 2,433 5,000
2019/08/05 2,481 2,481 2,451 2,463 3,500
2019/08/02 2,504 2,504 2,471 2,480 4,000
2019/08/01 2,508 2,510 2,500 2,504 2,000
2019/07/31 2,506 2,508 2,504 2,508 500
2019/07/30 2,508 2,519 2,506 2,506 1,700
2019/07/29 2,508 2,508 2,506 2,508 400
2019/07/26 2,511 2,517 2,501 2,512 1,900
2019/07/25 2,510 2,531 2,501 2,531 2,300
2019/07/24 2,503 2,507 2,500 2,500 1,900
2019/07/23 2,496 2,516 2,496 2,500 1,200
2019/07/22 2,512 2,520 2,492 2,492 2,300
2019/07/19 2,498 2,523 2,498 2,512 2,900
2019/07/18 2,521 2,521 2,486 2,509 4,200
2019/07/17 2,515 2,536 2,515 2,522 1,200
2019/07/16 2,521 2,534 2,520 2,520 1,800
2019/07/12 2,534 2,538 2,528 2,538 1,800
2019/07/11 2,520 2,535 2,515 2,530 1,900
2019/07/10 2,524 2,538 2,503 2,503 3,400
2019/07/09 2,540 2,540 2,522 2,524 1,400
2019/07/08 2,545 2,561 2,532 2,541 1,600
2019/07/05 2,552 2,554 2,532 2,554 2,300
2019/07/04 2,551 2,554 2,538 2,550 1,600
2019/07/03 2,524 2,542 2,524 2,537 1,700
2019/07/02 2,531 2,552 2,523 2,523 3,900
2019/07/01 2,537 2,544 2,526 2,540 2,600
2019/06/28 2,538 2,538 2,507 2,507 2,000
2019/06/27 2,535 2,545 2,516 2,528 3,300
2019/06/26 2,506 2,525 2,506 2,525 1,800
2019/06/25 2,510 2,521 2,504 2,504 2,300
2019/06/24 2,509 2,513 2,508 2,510 1,100
2019/06/21 2,508 2,520 2,505 2,509 1,500
2019/06/20 2,494 2,518 2,494 2,505 4,100
2019/06/19 2,516 2,523 2,515 2,517 1,600
2019/06/18 2,509 2,519 2,495 2,510 3,400
2019/06/17 2,505 2,505 2,490 2,493 2,000
2019/06/14 2,502 2,531 2,502 2,505 2,100
2019/06/13 2,528 2,528 2,494 2,502 1,500
2019/06/12 2,540 2,545 2,528 2,528 2,000
2019/06/11 2,532 2,540 2,532 2,540 1,100
2019/06/10 2,539 2,539 2,524 2,535 700
2019/06/07 2,517 2,531 2,517 2,527 1,000
2019/06/06 2,511 2,527 2,511 2,520 800
2019/06/05 2,527 2,527 2,511 2,521 2,100
2019/06/04 2,506 2,521 2,506 2,518 2,000
2019/06/03 2,506 2,529 2,505 2,505 3,200
2019/05/31 2,528 2,528 2,510 2,510 1,200
2019/05/30 2,506 2,530 2,506 2,530 1,200
2019/05/29 2,510 2,518 2,510 2,517 700
2019/05/28 2,530 2,533 2,518 2,518 600
2019/05/27 2,542 2,548 2,512 2,524 1,900
2019/05/24 2,511 2,542 2,511 2,542 1,600
2019/05/23 2,538 2,538 2,525 2,526 1,300
2019/05/22 2,530 2,543 2,530 2,539 900
2019/05/21 2,521 2,530 2,520 2,530 2,200
2019/05/20 2,530 2,536 2,523 2,530 1,300
2019/05/17 2,524 2,531 2,510 2,520 2,200
2019/05/16 2,520 2,529 2,500 2,501 3,900
2019/05/15 2,585 2,585 2,511 2,519 6,500
2019/05/14 2,563 2,600 2,530 2,561 5,900
2019/05/13 2,474 2,597 2,474 2,573 8,600
2019/05/10 2,489 2,495 2,473 2,473 4,800
2019/05/09 2,504 2,516 2,475 2,491 4,900
2019/05/08 2,536 2,536 2,511 2,517 4,300
2019/05/07 2,571 2,572 2,539 2,542 2,700
2019/04/26 2,584 2,584 2,561 2,565 1,800
2019/04/25 2,537 2,586 2,537 2,586 5,300
2019/04/24 2,504 2,541 2,504 2,533 3,500
2019/04/23 2,541 2,541 2,516 2,518 1,500
2019/04/22 2,534 2,534 2,505 2,524 3,200
2019/04/19 2,520 2,553 2,513 2,546 2,600
2019/04/18 2,535 2,548 2,503 2,507 1,500
2019/04/17 2,515 2,540 2,510 2,523 3,400
2019/04/16 2,501 2,523 2,501 2,507 1,900
2019/04/15 2,481 2,511 2,481 2,501 2,700
2019/04/12 2,481 2,481 2,472 2,478 2,000
2019/04/11 2,489 2,497 2,480 2,481 4,200
2019/04/10 2,512 2,520 2,500 2,501 4,000
2019/04/09 2,547 2,547 2,513 2,527 4,000
2019/04/08 2,558 2,578 2,547 2,547 1,600
2019/04/05 2,566 2,569 2,548 2,558 3,600
2019/04/04 2,558 2,575 2,545 2,565 3,000
2019/04/03 2,561 2,572 2,545 2,558 2,600
2019/04/02 2,570 2,588 2,570 2,577 2,100
2019/04/01 2,547 2,584 2,547 2,570 3,700
2019/03/29 2,533 2,537 2,513 2,528 5,700
2019/03/28 2,571 2,571 2,524 2,535 6,900
2019/03/27 2,597 2,612 2,556 2,571 21,700
2019/03/26 2,629 2,675 2,629 2,671 20,900
2019/03/25 2,608 2,622 2,595 2,622 25,100
2019/03/22 2,612 2,627 2,597 2,624 14,300
2019/03/20 2,615 2,641 2,602 2,614 10,500
2019/03/19 2,652 2,652 2,617 2,620 9,800
2019/03/18 2,637 2,653 2,631 2,653 10,400
2019/03/15 2,644 2,649 2,633 2,634 22,800
2019/03/14 2,633 2,645 2,619 2,621 4,300
2019/03/13 2,606 2,645 2,606 2,633 4,200
2019/03/12 2,617 2,635 2,605 2,632 5,200
2019/03/11 2,605 2,627 2,589 2,595 10,000
2019/03/08 2,638 2,654 2,601 2,601 11,600
2019/03/07 2,651 2,668 2,643 2,658 7,300
2019/03/06 2,666 2,682 2,651 2,662 11,200
2019/03/05 2,650 2,679 2,650 2,668 4,900
2019/03/04 2,652 2,673 2,650 2,650 7,500
2019/03/01 2,677 2,681 2,640 2,652 8,900
2019/02/28 2,701 2,701 2,671 2,675 6,200
2019/02/27 2,682 2,710 2,674 2,701 6,300
2019/02/26 2,687 2,707 2,662 2,673 4,400
2019/02/25 2,659 2,691 2,649 2,680 4,200
2019/02/22 2,650 2,650 2,641 2,648 3,400
2019/02/21 2,644 2,660 2,644 2,650 1,900
2019/02/20 2,683 2,683 2,637 2,643 7,000
2019/02/19 2,745 2,745 2,670 2,683 9,300
2019/02/18 2,700 2,722 2,700 2,722 3,600
2019/02/15 2,688 2,693 2,670 2,693 2,000
2019/02/14 2,679 2,689 2,679 2,688 2,800
2019/02/13 2,682 2,696 2,670 2,678 5,000
2019/02/12 2,668 2,702 2,645 2,678 15,800
2019/02/08 2,716 2,732 2,714 2,725 3,500
2019/02/07 2,773 2,776 2,756 2,756 3,300
2019/02/06 2,748 2,774 2,748 2,774 2,400
2019/02/05 2,733 2,758 2,728 2,744 3,100
2019/02/04 2,702 2,753 2,702 2,728 5,400
2019/02/01 2,724 2,743 2,703 2,703 5,400
2019/01/31 2,714 2,750 2,714 2,724 9,700
2019/01/30 2,710 2,730 2,701 2,709 5,900
2019/01/29 2,700 2,713 2,700 2,713 3,600
2019/01/28 2,722 2,731 2,700 2,700 3,500
2019/01/25 2,708 2,726 2,708 2,714 2,500
2019/01/24 2,694 2,713 2,691 2,703 2,600
2019/01/23 2,707 2,714 2,683 2,694 4,500
2019/01/22 2,719 2,729 2,710 2,710 2,900
2019/01/21 2,726 2,732 2,710 2,716 5,300
2019/01/18 2,703 2,725 2,703 2,703 5,100
2019/01/17 2,693 2,715 2,688 2,714 8,800
2019/01/16 2,678 2,698 2,672 2,680 2,800
2019/01/15 2,677 2,703 2,677 2,678 3,900
2019/01/11 2,683 2,698 2,677 2,697 1,600
2019/01/10 2,702 2,702 2,667 2,677 3,600
2019/01/09 2,726 2,727 2,702 2,702 1,900
2019/01/08 2,680 2,730 2,680 2,714 5,700
2019/01/07 2,692 2,736 2,673 2,674 8,100
2019/01/04 2,607 2,676 2,551 2,666 5,900

このページの先頭へ