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
2020/12/30 2,550 2,550 2,527 2,528 2,000
2020/12/29 2,517 2,533 2,516 2,533 2,500
2020/12/28 2,523 2,530 2,507 2,517 4,900
2020/12/25 2,570 2,570 2,538 2,544 2,400
2020/12/24 2,553 2,553 2,540 2,551 1,500
2020/12/23 2,551 2,555 2,546 2,553 1,000
2020/12/22 2,552 2,564 2,540 2,546 1,700
2020/12/21 2,552 2,558 2,544 2,544 1,400
2020/12/18 2,552 2,552 2,536 2,552 1,400
2020/12/17 2,555 2,555 2,550 2,552 800
2020/12/16 2,552 2,552 2,533 2,540 2,100
2020/12/15 2,544 2,565 2,543 2,552 1,400
2020/12/14 2,564 2,565 2,548 2,548 1,800
2020/12/11 2,565 2,565 2,545 2,555 1,100
2020/12/10 2,563 2,563 2,540 2,553 1,000
2020/12/09 2,545 2,562 2,541 2,555 1,300
2020/12/08 2,560 2,560 2,549 2,549 700
2020/12/07 2,561 2,579 2,554 2,573 1,400
2020/12/04 2,570 2,570 2,562 2,569 1,100
2020/12/03 2,562 2,562 2,558 2,558 1,100
2020/12/02 2,552 2,567 2,550 2,562 2,300
2020/12/01 2,568 2,568 2,540 2,552 700
2020/11/30 2,570 2,570 2,541 2,549 900
2020/11/27 2,519 2,570 2,519 2,570 2,500
2020/11/26 2,568 2,568 2,558 2,558 800
2020/11/25 2,569 2,578 2,550 2,565 1,600
2020/11/24 2,567 2,569 2,500 2,567 2,600
2020/11/20 2,559 2,559 2,559 2,559 300
2020/11/19 2,566 2,571 2,565 2,569 1,500
2020/11/18 2,551 2,564 2,535 2,564 1,600
2020/11/17 2,530 2,568 2,529 2,568 3,900
2020/11/16 2,510 2,529 2,499 2,529 4,700
2020/11/13 2,495 2,500 2,451 2,500 3,700
2020/11/12 2,493 2,499 2,473 2,499 900
2020/11/11 2,495 2,497 2,484 2,496 2,100
2020/11/10 2,498 2,505 2,474 2,505 2,700
2020/11/09 2,497 2,497 2,477 2,491 1,100
2020/11/06 2,498 2,498 2,471 2,498 1,800
2020/11/05 2,452 2,500 2,450 2,500 2,000
2020/11/04 2,465 2,498 2,465 2,483 800
2020/11/02 2,466 2,490 2,466 2,490 1,100
2020/10/30 2,434 2,469 2,434 2,445 700
2020/10/29 2,458 2,474 2,451 2,474 1,500
2020/10/28 2,459 2,465 2,447 2,455 1,100
2020/10/27 2,445 2,470 2,445 2,470 800
2020/10/26 2,499 2,499 2,476 2,476 900
2020/10/23 2,465 2,478 2,455 2,478 1,200
2020/10/22 2,489 2,489 2,476 2,482 500
2020/10/21 2,485 2,495 2,472 2,493 900
2020/10/20 2,478 2,485 2,475 2,475 800
2020/10/19 2,495 2,495 2,480 2,490 3,800
2020/10/16 2,519 2,519 2,495 2,495 1,400
2020/10/15 2,506 2,519 2,506 2,519 300
2020/10/14 2,501 2,517 2,501 2,517 400
2020/10/13 2,500 2,518 2,500 2,518 1,200
2020/10/12 2,509 2,529 2,501 2,513 800
2020/10/09 2,517 2,523 2,509 2,509 700
2020/10/08 2,516 2,525 2,510 2,524 1,400
2020/10/07 2,515 2,520 2,509 2,514 1,500
2020/10/06 2,510 2,515 2,489 2,515 1,300
2020/10/05 2,510 2,510 2,510 2,510 400
2020/10/02 2,515 2,515 2,503 2,506 1,800
2020/09/30 2,529 2,530 2,498 2,525 3,000
2020/09/29 2,504 2,520 2,493 2,520 1,700
2020/09/28 2,498 2,500 2,474 2,500 3,000
2020/09/25 2,500 2,500 2,478 2,494 3,900
2020/09/24 2,526 2,526 2,486 2,525 1,900
2020/09/23 2,512 2,520 2,502 2,520 2,300
2020/09/18 2,530 2,530 2,470 2,512 3,800
2020/09/17 2,500 2,530 2,500 2,530 2,300
2020/09/16 2,497 2,500 2,483 2,500 1,200
2020/09/15 2,439 2,497 2,439 2,497 2,200
2020/09/14 2,453 2,454 2,450 2,454 1,600
2020/09/11 2,418 2,465 2,418 2,461 3,700
2020/09/10 2,455 2,467 2,436 2,467 3,800
2020/09/09 2,439 2,455 2,409 2,455 3,100
2020/09/08 2,411 2,445 2,390 2,445 2,700
2020/09/07 2,399 2,413 2,364 2,411 3,500
2020/09/04 2,360 2,383 2,360 2,383 1,700
2020/09/03 2,379 2,381 2,357 2,363 1,600
2020/09/02 2,367 2,367 2,344 2,353 1,000
2020/09/01 2,335 2,358 2,335 2,343 1,700
2020/08/31 2,359 2,392 2,330 2,330 2,700
2020/08/28 2,352 2,367 2,352 2,359 1,700
2020/08/27 2,339 2,367 2,328 2,367 2,900
2020/08/26 2,316 2,339 2,316 2,339 900
2020/08/25 2,326 2,338 2,317 2,338 1,600
2020/08/24 2,336 2,336 2,326 2,326 900
2020/08/21 2,311 2,328 2,311 2,316 1,100
2020/08/20 2,308 2,326 2,307 2,310 1,800
2020/08/19 2,315 2,325 2,305 2,309 1,300
2020/08/18 2,322 2,323 2,319 2,319 800
2020/08/17 2,340 2,348 2,335 2,335 1,400
2020/08/14 2,348 2,380 2,348 2,362 2,100
2020/08/13 2,320 2,348 2,320 2,348 1,200
2020/08/12 2,314 2,329 2,312 2,329 1,500
2020/08/11 2,303 2,328 2,300 2,317 4,500
2020/08/07 2,319 2,331 2,315 2,327 1,000
2020/08/06 2,329 2,329 2,319 2,319 500
2020/08/05 2,335 2,335 2,311 2,325 1,100
2020/08/04 2,335 2,345 2,333 2,344 1,300
2020/08/03 2,320 2,338 2,315 2,338 1,500
2020/07/31 2,356 2,358 2,338 2,338 1,800
2020/07/30 2,386 2,387 2,372 2,372 1,300
2020/07/29 2,394 2,406 2,394 2,406 400
2020/07/28 2,415 2,415 2,415 2,415 400
2020/07/27 2,421 2,421 2,400 2,417 3,000
2020/07/22 2,400 2,400 2,372 2,399 700
2020/07/21 2,381 2,393 2,378 2,393 1,000
2020/07/20 2,406 2,406 2,368 2,368 1,100
2020/07/17 2,394 2,405 2,394 2,404 500
2020/07/16 2,404 2,404 2,384 2,394 900
2020/07/15 2,399 2,404 2,380 2,404 1,600
2020/07/14 2,396 2,396 2,377 2,385 2,200
2020/07/13 2,373 2,419 2,372 2,401 1,600
2020/07/10 2,386 2,397 2,373 2,373 1,600
2020/07/09 2,398 2,417 2,397 2,397 800
2020/07/08 2,405 2,428 2,403 2,407 1,400
2020/07/07 2,381 2,405 2,381 2,405 1,300
2020/07/06 2,394 2,394 2,369 2,378 1,100
2020/07/03 2,363 2,378 2,363 2,377 1,200
2020/07/02 2,375 2,382 2,359 2,359 1,500
2020/07/01 2,372 2,379 2,368 2,370 900
2020/06/30 2,385 2,389 2,372 2,372 800
2020/06/29 2,376 2,376 2,363 2,376 1,100
2020/06/26 2,389 2,391 2,372 2,376 2,300
2020/06/25 2,360 2,377 2,360 2,360 1,200
2020/06/24 2,374 2,381 2,369 2,381 1,200
2020/06/23 2,376 2,385 2,372 2,378 1,300
2020/06/22 2,377 2,377 2,356 2,360 700
2020/06/19 2,360 2,387 2,360 2,381 900
2020/06/18 2,374 2,384 2,361 2,365 1,900
2020/06/17 2,359 2,374 2,359 2,374 1,400
2020/06/16 2,321 2,367 2,321 2,359 2,800
2020/06/15 2,360 2,360 2,301 2,301 900
2020/06/12 2,320 2,370 2,307 2,355 2,300
2020/06/11 2,388 2,392 2,341 2,341 3,300
2020/06/10 2,394 2,401 2,386 2,401 1,900
2020/06/09 2,412 2,412 2,386 2,386 1,900
2020/06/08 2,400 2,409 2,366 2,409 3,700
2020/06/05 2,363 2,400 2,363 2,400 1,500
2020/06/04 2,394 2,394 2,356 2,366 2,600
2020/06/03 2,396 2,400 2,388 2,388 2,600
2020/06/02 2,339 2,388 2,339 2,388 4,900
2020/06/01 2,316 2,340 2,316 2,329 1,500
2020/05/29 2,324 2,339 2,316 2,316 2,700
2020/05/28 2,310 2,331 2,310 2,331 2,600
2020/05/27 2,314 2,326 2,302 2,304 2,800
2020/05/26 2,276 2,315 2,265 2,302 5,300
2020/05/25 2,302 2,308 2,290 2,308 3,700
2020/05/22 2,270 2,288 2,267 2,288 2,100
2020/05/21 2,279 2,279 2,266 2,274 2,200
2020/05/20 2,253 2,274 2,253 2,266 1,300
2020/05/19 2,250 2,280 2,250 2,263 2,800
2020/05/18 2,232 2,249 2,220 2,241 3,300
2020/05/15 2,218 2,275 2,215 2,232 5,800
2020/05/14 2,249 2,254 2,239 2,239 1,600
2020/05/13 2,220 2,249 2,217 2,249 1,800
2020/05/12 2,259 2,260 2,212 2,220 5,200
2020/05/11 2,273 2,273 2,256 2,260 2,000
2020/05/08 2,277 2,277 2,250 2,250 2,500
2020/05/07 2,264 2,264 2,237 2,237 1,900
2020/05/01 2,275 2,286 2,251 2,264 1,200
2020/04/30 2,251 2,293 2,251 2,283 3,300
2020/04/28 2,228 2,242 2,221 2,242 5,200
2020/04/27 2,200 2,239 2,195 2,198 8,200
2020/04/24 2,168 2,168 2,140 2,140 1,300
2020/04/23 2,172 2,172 2,130 2,168 2,800
2020/04/22 2,107 2,166 2,106 2,122 2,100
2020/04/21 2,197 2,197 2,140 2,147 4,400
2020/04/20 2,221 2,232 2,196 2,212 2,200
2020/04/17 2,217 2,249 2,210 2,241 1,800
2020/04/16 2,173 2,243 2,173 2,243 1,300
2020/04/15 2,231 2,248 2,200 2,200 2,300
2020/04/14 2,249 2,255 2,236 2,245 5,500
2020/04/13 2,260 2,260 2,212 2,239 1,400
2020/04/10 2,206 2,268 2,206 2,265 2,400
2020/04/09 2,263 2,289 2,193 2,206 1,800
2020/04/08 2,224 2,272 2,224 2,263 900
2020/04/07 2,167 2,250 2,167 2,224 2,000
2020/04/06 2,102 2,160 2,074 2,160 8,300
2020/04/03 2,122 2,128 2,103 2,112 4,300
2020/04/02 2,170 2,170 2,125 2,159 8,400
2020/04/01 2,246 2,269 2,194 2,194 5,200
2020/03/31 2,240 2,269 2,231 2,246 5,900
2020/03/30 2,229 2,329 2,229 2,256 6,800
2020/03/27 2,369 2,408 2,335 2,408 11,000
2020/03/26 2,336 2,349 2,314 2,349 8,100
2020/03/25 2,375 2,376 2,340 2,360 4,800
2020/03/24 2,335 2,335 2,229 2,320 4,200
2020/03/23 2,220 2,249 2,197 2,219 6,200
2020/03/19 2,260 2,340 2,209 2,209 6,900
2020/03/18 2,180 2,296 2,180 2,267 2,500
2020/03/17 2,118 2,178 2,116 2,168 5,600
2020/03/16 2,198 2,198 2,132 2,147 6,600
2020/03/13 2,160 2,218 2,121 2,178 12,300
2020/03/12 2,367 2,367 2,310 2,310 8,200
2020/03/11 2,410 2,424 2,380 2,383 4,000
2020/03/10 2,421 2,421 2,316 2,395 10,700
2020/03/09 2,370 2,370 2,317 2,321 13,800
2020/03/06 2,450 2,461 2,407 2,407 6,700
2020/03/05 2,486 2,500 2,456 2,456 4,400
2020/03/04 2,456 2,499 2,456 2,470 3,000
2020/03/03 2,569 2,590 2,470 2,470 8,200
2020/03/02 2,455 2,573 2,431 2,554 17,400
2020/02/28 2,660 2,696 2,534 2,555 11,300
2020/02/27 2,735 2,735 2,687 2,691 5,700
2020/02/26 2,688 2,730 2,688 2,730 3,300
2020/02/25 2,700 2,739 2,694 2,701 7,300
2020/02/21 2,780 2,794 2,761 2,761 4,300
2020/02/20 2,800 2,825 2,786 2,795 2,800
2020/02/19 2,770 2,800 2,770 2,800 3,400
2020/02/18 2,793 2,793 2,758 2,762 5,100
2020/02/17 2,797 2,810 2,787 2,797 3,400
2020/02/14 2,792 2,827 2,789 2,804 2,600
2020/02/13 2,805 2,808 2,791 2,795 3,500
2020/02/12 2,867 2,869 2,805 2,805 6,900
2020/02/10 2,823 2,850 2,806 2,850 8,400
2020/02/07 2,804 2,827 2,781 2,823 6,900
2020/02/06 2,741 2,804 2,739 2,804 8,700
2020/02/05 2,738 2,738 2,706 2,711 1,800
2020/02/04 2,671 2,700 2,670 2,698 2,800
2020/02/03 2,690 2,690 2,673 2,677 3,100
2020/01/31 2,710 2,733 2,705 2,726 1,600
2020/01/30 2,710 2,711 2,692 2,711 2,300
2020/01/29 2,721 2,721 2,684 2,698 4,900
2020/01/28 2,698 2,729 2,672 2,713 3,200
2020/01/27 2,732 2,732 2,703 2,703 5,200
2020/01/24 2,733 2,733 2,713 2,733 3,500
2020/01/23 2,706 2,730 2,705 2,705 3,100
2020/01/22 2,708 2,708 2,700 2,704 2,200
2020/01/21 2,696 2,696 2,677 2,690 2,200
2020/01/20 2,645 2,669 2,645 2,669 2,000
2020/01/17 2,665 2,665 2,640 2,645 4,300
2020/01/16 2,674 2,675 2,664 2,664 2,300
2020/01/15 2,681 2,681 2,664 2,674 1,800
2020/01/14 2,671 2,687 2,664 2,666 2,600
2020/01/10 2,678 2,678 2,660 2,660 2,900
2020/01/09 2,667 2,681 2,667 2,671 2,000
2020/01/08 2,683 2,685 2,658 2,660 5,000
2020/01/07 2,729 2,740 2,687 2,687 6,100
2020/01/06 2,764 2,764 2,729 2,729 6,000

このページの先頭へ