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
2021/12/30 2,858 2,916 2,853 2,853 2,800
2021/12/29 2,845 2,884 2,806 2,860 3,900
2021/12/28 2,858 2,879 2,830 2,879 2,700
2021/12/27 2,872 2,886 2,816 2,816 1,900
2021/12/24 2,806 2,834 2,806 2,834 2,700
2021/12/23 2,781 2,806 2,731 2,806 2,600
2021/12/22 2,788 2,804 2,781 2,784 3,300
2021/12/21 2,728 2,788 2,728 2,788 1,700
2021/12/20 2,731 2,736 2,720 2,728 2,000
2021/12/17 2,724 2,731 2,724 2,731 1,500
2021/12/16 2,715 2,718 2,708 2,718 2,000
2021/12/15 2,696 2,717 2,696 2,708 1,200
2021/12/14 2,715 2,716 2,700 2,716 1,500
2021/12/13 2,718 2,718 2,698 2,715 1,300
2021/12/10 2,733 2,733 2,713 2,718 1,600
2021/12/09 2,705 2,725 2,705 2,722 1,000
2021/12/08 2,723 2,733 2,704 2,705 2,700
2021/12/07 2,719 2,735 2,719 2,726 1,500
2021/12/06 2,732 2,732 2,721 2,723 1,900
2021/12/03 2,723 2,732 2,715 2,732 3,100
2021/12/02 2,739 2,775 2,711 2,711 7,700
2021/12/01 2,642 2,697 2,642 2,689 3,600
2021/11/30 2,639 2,659 2,628 2,636 1,300
2021/11/29 2,652 2,674 2,622 2,622 5,600
2021/11/26 2,735 2,737 2,666 2,692 3,400
2021/11/25 2,735 2,735 2,709 2,724 900
2021/11/24 2,712 2,732 2,705 2,713 1,200
2021/11/22 2,720 2,732 2,720 2,721 600
2021/11/19 2,722 2,734 2,722 2,722 600
2021/11/18 2,722 2,739 2,722 2,727 400
2021/11/17 2,726 2,737 2,722 2,722 900
2021/11/16 2,745 2,757 2,726 2,726 2,000
2021/11/15 2,711 2,743 2,711 2,735 2,200
2021/11/12 2,719 2,719 2,651 2,712 5,000
2021/11/11 2,765 2,765 2,611 2,695 11,200
2021/11/10 2,715 2,729 2,681 2,725 4,900
2021/11/09 2,719 2,743 2,702 2,715 2,800
2021/11/08 2,663 2,726 2,663 2,726 4,500
2021/11/05 2,659 2,682 2,640 2,663 2,800
2021/11/04 2,710 2,710 2,674 2,676 1,800
2021/11/02 2,690 2,712 2,675 2,677 1,600
2021/11/01 2,650 2,718 2,582 2,686 12,800
2021/10/29 2,731 2,731 2,695 2,730 7,400
2021/10/28 2,789 2,802 2,704 2,704 6,900
2021/10/27 2,811 2,813 2,790 2,790 1,900
2021/10/26 2,787 2,816 2,787 2,801 1,300
2021/10/25 2,796 2,796 2,771 2,787 1,100
2021/10/22 2,783 2,792 2,777 2,780 1,200
2021/10/21 2,777 2,815 2,771 2,783 2,100
2021/10/20 2,752 2,794 2,752 2,777 1,600
2021/10/19 2,749 2,769 2,742 2,768 600
2021/10/18 2,757 2,757 2,723 2,741 1,400
2021/10/15 2,750 2,771 2,740 2,770 1,500
2021/10/14 2,749 2,749 2,736 2,739 1,100
2021/10/13 2,736 2,749 2,732 2,749 3,100
2021/10/12 2,780 2,780 2,701 2,712 3,500
2021/10/11 2,850 2,850 2,722 2,780 9,600
2021/10/08 2,837 2,936 2,835 2,835 5,500
2021/10/07 2,758 2,868 2,758 2,837 1,500
2021/10/06 2,849 2,863 2,755 2,764 9,100
2021/10/05 2,859 2,870 2,825 2,825 2,100
2021/10/04 2,891 2,915 2,889 2,889 1,200
2021/10/01 2,891 2,902 2,870 2,894 2,600
2021/09/30 2,890 2,943 2,890 2,915 1,100
2021/09/29 2,904 2,921 2,854 2,896 3,900
2021/09/28 2,958 2,958 2,931 2,951 3,000
2021/09/27 2,998 2,998 2,958 2,958 2,700
2021/09/24 2,949 2,978 2,949 2,978 3,500
2021/09/22 2,922 2,972 2,896 2,934 2,000
2021/09/21 2,850 2,966 2,850 2,942 4,500
2021/09/17 2,995 2,996 2,968 2,980 4,500
2021/09/16 2,941 3,000 2,941 2,975 4,600
2021/09/15 2,913 2,940 2,904 2,940 1,700
2021/09/14 2,862 2,941 2,862 2,941 3,800
2021/09/13 2,879 2,879 2,866 2,868 1,800
2021/09/10 2,854 2,867 2,854 2,865 3,400
2021/09/09 2,840 2,888 2,840 2,869 3,400
2021/09/08 2,841 2,850 2,841 2,850 2,000
2021/09/07 2,849 2,851 2,841 2,841 1,300
2021/09/06 2,848 2,849 2,830 2,849 2,100
2021/09/03 2,834 2,846 2,826 2,846 2,500
2021/09/02 2,826 2,831 2,814 2,814 1,100
2021/09/01 2,827 2,829 2,826 2,826 800
2021/08/31 2,786 2,830 2,782 2,812 2,100
2021/08/30 2,811 2,811 2,803 2,803 2,200
2021/08/27 2,817 2,840 2,781 2,781 1,300
2021/08/26 2,827 2,834 2,801 2,801 2,300
2021/08/25 2,813 2,843 2,813 2,834 4,100
2021/08/24 2,799 2,863 2,788 2,863 3,900
2021/08/23 2,750 2,790 2,750 2,783 1,500
2021/08/20 2,787 2,787 2,750 2,750 2,400
2021/08/19 2,785 2,801 2,785 2,787 2,200
2021/08/18 2,767 2,797 2,767 2,785 800
2021/08/17 2,767 2,798 2,749 2,757 2,900
2021/08/16 2,826 2,826 2,766 2,766 2,300
2021/08/13 2,782 2,799 2,782 2,787 400
2021/08/12 2,825 2,825 2,803 2,803 1,500
2021/08/11 2,810 2,825 2,800 2,807 3,500
2021/08/10 2,751 2,770 2,751 2,770 1,500
2021/08/06 2,781 2,781 2,711 2,726 1,500
2021/08/05 2,771 2,771 2,765 2,765 800
2021/08/04 2,785 2,785 2,762 2,771 1,600
2021/08/03 2,790 2,800 2,785 2,785 400
2021/08/02 2,763 2,802 2,763 2,790 1,000
2021/07/30 2,789 2,798 2,752 2,778 1,900
2021/07/29 2,780 2,798 2,747 2,798 2,800
2021/07/28 2,716 2,817 2,716 2,769 4,700
2021/07/27 2,812 2,819 2,805 2,814 1,500
2021/07/26 2,828 2,829 2,785 2,812 4,100
2021/07/21 2,758 2,816 2,750 2,805 3,600
2021/07/20 2,722 2,758 2,722 2,758 1,600
2021/07/19 2,762 2,762 2,749 2,749 1,400
2021/07/16 2,774 2,787 2,756 2,762 1,800
2021/07/15 2,769 2,795 2,755 2,785 3,100
2021/07/14 2,773 2,783 2,769 2,769 700
2021/07/13 2,734 2,775 2,734 2,775 2,800
2021/07/12 2,759 2,759 2,728 2,734 1,600
2021/07/09 2,720 2,749 2,720 2,728 2,500
2021/07/08 2,739 2,739 2,727 2,727 1,500
2021/07/07 2,718 2,761 2,709 2,750 5,200
2021/07/06 2,723 2,740 2,723 2,740 300
2021/07/05 2,749 2,750 2,726 2,726 1,300
2021/07/02 2,793 2,793 2,739 2,739 1,400
2021/07/01 2,785 2,792 2,733 2,758 2,100
2021/06/30 2,771 2,789 2,765 2,789 1,800
2021/06/29 2,737 2,784 2,737 2,784 1,300
2021/06/28 2,807 2,824 2,801 2,807 2,500
2021/06/25 2,720 2,795 2,720 2,795 4,000
2021/06/24 2,678 2,714 2,678 2,714 1,200
2021/06/23 2,702 2,702 2,702 2,702 200
2021/06/22 2,705 2,705 2,697 2,697 900
2021/06/21 2,682 2,706 2,682 2,691 2,900
2021/06/18 2,729 2,729 2,703 2,703 1,300
2021/06/17 2,713 2,713 2,713 2,713 200
2021/06/16 2,714 2,728 2,690 2,728 2,700
2021/06/15 2,691 2,714 2,691 2,714 1,100
2021/06/14 2,706 2,708 2,692 2,692 700
2021/06/11 2,705 2,711 2,705 2,705 1,700
2021/06/10 2,719 2,719 2,700 2,718 2,200
2021/06/09 2,686 2,717 2,684 2,717 4,500
2021/06/08 2,703 2,705 2,680 2,705 900
2021/06/07 2,704 2,704 2,697 2,697 900
2021/06/04 2,689 2,698 2,672 2,698 1,300
2021/06/03 2,664 2,689 2,652 2,689 1,700
2021/06/02 2,654 2,688 2,640 2,687 900
2021/06/01 2,666 2,666 2,652 2,654 900
2021/05/31 2,709 2,709 2,680 2,680 1,100
2021/05/28 2,699 2,699 2,698 2,698 800
2021/05/27 2,683 2,696 2,683 2,683 700
2021/05/26 2,687 2,687 2,687 2,687 300
2021/05/25 2,688 2,708 2,680 2,687 3,100
2021/05/24 2,720 2,744 2,681 2,738 1,700
2021/05/21 2,709 2,729 2,706 2,720 2,000
2021/05/20 2,700 2,709 2,683 2,709 1,000
2021/05/19 2,726 2,726 2,680 2,707 1,600
2021/05/18 2,637 2,732 2,637 2,723 4,600
2021/05/17 2,688 2,688 2,663 2,687 2,700
2021/05/14 2,646 2,733 2,646 2,688 5,900
2021/05/13 2,649 2,650 2,636 2,650 3,000
2021/05/12 2,684 2,684 2,653 2,653 1,900
2021/05/11 2,708 2,708 2,684 2,684 1,800
2021/05/10 2,683 2,686 2,683 2,686 400
2021/05/07 2,715 2,719 2,698 2,706 1,100
2021/05/06 2,693 2,717 2,690 2,711 2,000
2021/04/30 2,692 2,693 2,677 2,693 1,800
2021/04/28 2,652 2,693 2,652 2,693 2,300
2021/04/27 2,708 2,708 2,679 2,684 2,000
2021/04/26 2,709 2,713 2,699 2,702 3,300
2021/04/23 2,697 2,697 2,697 2,697 100
2021/04/22 2,651 2,699 2,651 2,697 900
2021/04/21 2,680 2,700 2,670 2,684 2,800
2021/04/20 2,693 2,698 2,670 2,697 2,500
2021/04/19 2,655 2,700 2,655 2,693 3,400
2021/04/16 2,655 2,655 2,655 2,655 100
2021/04/15 2,641 2,678 2,641 2,660 1,200
2021/04/14 2,676 2,684 2,676 2,684 2,100
2021/04/13 2,685 2,688 2,676 2,676 800
2021/04/12 2,667 2,685 2,666 2,666 2,800
2021/04/09 2,658 2,673 2,649 2,666 3,300
2021/04/08 2,702 2,711 2,662 2,662 3,000
2021/04/07 2,732 2,732 2,689 2,712 3,700
2021/04/06 2,759 2,759 2,732 2,732 1,800
2021/04/05 2,735 2,755 2,725 2,755 3,500
2021/04/02 2,782 2,802 2,703 2,735 7,700
2021/04/01 2,815 2,821 2,783 2,783 2,300
2021/03/31 2,800 2,825 2,800 2,815 3,900
2021/03/30 2,777 2,826 2,739 2,803 15,600
2021/03/29 2,947 2,954 2,906 2,927 9,400
2021/03/26 2,890 2,900 2,863 2,900 2,800
2021/03/25 2,846 2,891 2,846 2,890 4,300
2021/03/24 2,860 2,860 2,844 2,846 3,300
2021/03/23 2,855 2,880 2,855 2,860 3,300
2021/03/22 2,852 2,860 2,844 2,855 2,600
2021/03/19 2,818 2,852 2,818 2,852 7,700
2021/03/18 2,822 2,835 2,820 2,835 3,000
2021/03/17 2,810 2,822 2,808 2,822 3,500
2021/03/16 2,786 2,799 2,784 2,799 4,800
2021/03/15 2,779 2,790 2,774 2,786 3,100
2021/03/12 2,773 2,778 2,751 2,774 3,600
2021/03/11 2,750 2,764 2,748 2,764 2,800
2021/03/10 2,755 2,757 2,740 2,750 9,800
2021/03/09 2,730 2,750 2,722 2,750 6,200
2021/03/08 2,725 2,729 2,711 2,729 2,700
2021/03/05 2,697 2,726 2,671 2,708 7,400
2021/03/04 2,682 2,697 2,682 2,697 3,100
2021/03/03 2,630 2,682 2,630 2,682 4,300
2021/03/02 2,649 2,660 2,639 2,660 4,500
2021/03/01 2,620 2,649 2,620 2,649 4,700
2021/02/26 2,622 2,635 2,622 2,633 33,500
2021/02/25 2,642 2,643 2,622 2,622 11,900
2021/02/24 2,639 2,639 2,630 2,639 4,200
2021/02/22 2,625 2,642 2,625 2,640 7,300
2021/02/19 2,617 2,625 2,611 2,611 7,900
2021/02/18 2,615 2,620 2,613 2,620 2,000
2021/02/17 2,610 2,620 2,601 2,615 1,300
2021/02/16 2,614 2,624 2,610 2,613 2,400
2021/02/15 2,610 2,617 2,603 2,613 2,200
2021/02/12 2,595 2,604 2,595 2,604 5,000
2021/02/10 2,589 2,590 2,579 2,590 2,200
2021/02/09 2,580 2,588 2,577 2,583 700
2021/02/08 2,594 2,595 2,561 2,571 5,100
2021/02/05 2,600 2,619 2,591 2,591 6,100
2021/02/04 2,578 2,595 2,573 2,595 3,600
2021/02/03 2,555 2,575 2,535 2,566 3,000
2021/02/02 2,541 2,555 2,523 2,555 2,600
2021/02/01 2,540 2,550 2,540 2,541 2,500
2021/01/29 2,550 2,550 2,523 2,540 3,000
2021/01/28 2,513 2,550 2,511 2,550 4,300
2021/01/27 2,513 2,538 2,513 2,523 1,700
2021/01/26 2,508 2,540 2,508 2,513 8,100
2021/01/25 2,538 2,566 2,538 2,558 3,700
2021/01/22 2,541 2,565 2,541 2,548 1,900
2021/01/21 2,534 2,555 2,534 2,547 1,600
2021/01/20 2,557 2,557 2,534 2,534 2,000
2021/01/19 2,548 2,567 2,548 2,562 1,800
2021/01/18 2,543 2,578 2,543 2,550 1,400
2021/01/15 2,580 2,581 2,535 2,535 3,100
2021/01/14 2,579 2,596 2,579 2,579 2,000
2021/01/13 2,560 2,588 2,560 2,588 2,400
2021/01/12 2,559 2,560 2,550 2,560 2,800
2021/01/08 2,547 2,550 2,534 2,550 2,300
2021/01/07 2,532 2,548 2,532 2,547 1,200
2021/01/06 2,531 2,533 2,522 2,532 2,500
2021/01/05 2,539 2,541 2,529 2,532 1,000
2021/01/04 2,529 2,529 2,526 2,526 1,000

このページの先頭へ