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
2022/12/30 2,426 2,444 2,420 2,420 2,000
2022/12/29 2,428 2,446 2,426 2,426 1,400
2022/12/28 2,426 2,431 2,422 2,428 3,200
2022/12/27 2,438 2,443 2,422 2,422 7,900
2022/12/26 2,436 2,436 2,412 2,419 1,800
2022/12/23 2,426 2,426 2,399 2,399 4,300
2022/12/22 2,426 2,426 2,410 2,424 2,400
2022/12/21 2,424 2,425 2,414 2,415 2,200
2022/12/20 2,435 2,447 2,424 2,424 2,100
2022/12/19 2,436 2,450 2,435 2,435 2,200
2022/12/16 2,448 2,448 2,436 2,436 1,000
2022/12/15 2,445 2,450 2,438 2,438 1,000
2022/12/14 2,432 2,445 2,425 2,445 1,000
2022/12/13 2,444 2,445 2,434 2,434 400
2022/12/12 2,447 2,447 2,431 2,431 1,900
2022/12/09 2,422 2,440 2,422 2,440 2,500
2022/12/08 2,424 2,434 2,424 2,426 2,000
2022/12/07 2,440 2,445 2,432 2,432 1,900
2022/12/06 2,424 2,440 2,424 2,440 1,000
2022/12/05 2,432 2,457 2,427 2,449 2,600
2022/12/02 2,460 2,460 2,445 2,446 3,200
2022/12/01 2,454 2,460 2,451 2,460 2,700
2022/11/30 2,450 2,470 2,446 2,455 3,400
2022/11/29 2,438 2,443 2,430 2,443 2,600
2022/11/28 2,437 2,438 2,422 2,438 1,700
2022/11/25 2,415 2,420 2,403 2,419 3,200
2022/11/24 2,400 2,410 2,399 2,410 2,900
2022/11/22 2,395 2,408 2,394 2,402 2,600
2022/11/21 2,391 2,397 2,384 2,384 1,700
2022/11/18 2,396 2,396 2,391 2,391 1,000
2022/11/17 2,399 2,399 2,384 2,393 900
2022/11/16 2,382 2,396 2,382 2,396 5,600
2022/11/15 2,376 2,382 2,353 2,382 2,000
2022/11/14 2,344 2,368 2,344 2,368 5,700
2022/11/11 2,372 2,372 2,355 2,368 4,000
2022/11/10 2,350 2,357 2,348 2,349 1,800
2022/11/09 2,359 2,360 2,351 2,356 3,300
2022/11/08 2,370 2,370 2,350 2,354 2,100
2022/11/07 2,351 2,351 2,345 2,346 5,200
2022/11/04 2,350 2,356 2,347 2,350 1,300
2022/11/02 2,354 2,354 2,350 2,353 3,200
2022/11/01 2,350 2,366 2,350 2,351 4,800
2022/10/31 2,366 2,368 2,351 2,351 4,800
2022/10/28 2,383 2,389 2,352 2,352 21,400
2022/10/27 2,385 2,400 2,382 2,383 2,500
2022/10/26 2,383 2,399 2,382 2,385 1,900
2022/10/25 2,400 2,400 2,374 2,383 3,200
2022/10/24 2,401 2,401 2,372 2,393 2,000
2022/10/21 2,387 2,387 2,365 2,365 3,500
2022/10/20 2,387 2,387 2,367 2,367 3,600
2022/10/19 2,385 2,385 2,375 2,384 1,300
2022/10/18 2,388 2,388 2,370 2,370 1,500
2022/10/17 2,372 2,384 2,371 2,375 1,900
2022/10/14 2,395 2,395 2,371 2,372 4,100
2022/10/13 2,391 2,391 2,372 2,372 2,700
2022/10/12 2,392 2,392 2,373 2,391 3,000
2022/10/11 2,412 2,412 2,372 2,378 3,500
2022/10/07 2,394 2,394 2,380 2,383 2,600
2022/10/06 2,383 2,394 2,376 2,394 3,500
2022/10/05 2,381 2,383 2,378 2,383 1,800
2022/10/04 2,381 2,385 2,378 2,379 2,700
2022/10/03 2,396 2,396 2,376 2,377 1,600
2022/09/30 2,384 2,398 2,384 2,386 1,600
2022/09/29 2,383 2,403 2,383 2,401 2,400
2022/09/28 2,401 2,415 2,400 2,412 4,200
2022/09/27 2,404 2,410 2,402 2,402 1,600
2022/09/26 2,410 2,416 2,402 2,404 2,300
2022/09/22 2,400 2,413 2,400 2,413 3,200
2022/09/21 2,401 2,411 2,401 2,401 2,800
2022/09/20 2,415 2,415 2,401 2,401 2,300
2022/09/16 2,407 2,412 2,403 2,403 5,600
2022/09/15 2,408 2,421 2,407 2,409 2,500
2022/09/14 2,408 2,418 2,408 2,408 3,100
2022/09/13 2,411 2,426 2,411 2,412 600
2022/09/12 2,410 2,419 2,410 2,411 1,400
2022/09/09 2,411 2,421 2,410 2,410 3,300
2022/09/08 2,411 2,415 2,411 2,411 1,800
2022/09/07 2,414 2,414 2,410 2,411 1,600
2022/09/06 2,415 2,417 2,414 2,414 2,200
2022/09/05 2,415 2,425 2,412 2,425 1,800
2022/09/02 2,417 2,429 2,416 2,418 1,800
2022/09/01 2,425 2,432 2,420 2,420 1,800
2022/08/31 2,423 2,430 2,422 2,430 1,100
2022/08/30 2,420 2,445 2,420 2,440 1,900
2022/08/29 2,410 2,434 2,408 2,423 3,400
2022/08/26 2,420 2,437 2,416 2,416 2,100
2022/08/25 2,438 2,438 2,410 2,422 2,700
2022/08/24 2,410 2,424 2,410 2,410 2,300
2022/08/23 2,415 2,415 2,409 2,409 1,600
2022/08/22 2,415 2,424 2,411 2,415 2,500
2022/08/19 2,410 2,419 2,410 2,415 1,200
2022/08/18 2,408 2,425 2,408 2,410 3,300
2022/08/17 2,408 2,415 2,408 2,409 3,500
2022/08/16 2,410 2,421 2,409 2,421 1,100
2022/08/15 2,419 2,419 2,409 2,410 2,300
2022/08/12 2,422 2,424 2,408 2,412 3,900
2022/08/10 2,411 2,424 2,411 2,424 1,400
2022/08/09 2,420 2,435 2,411 2,414 1,700
2022/08/08 2,410 2,425 2,410 2,420 1,000
2022/08/05 2,415 2,438 2,410 2,410 2,000
2022/08/04 2,416 2,441 2,416 2,417 1,100
2022/08/03 2,432 2,450 2,415 2,416 3,700
2022/08/02 2,443 2,448 2,436 2,437 1,300
2022/08/01 2,457 2,457 2,433 2,443 5,900
2022/07/29 2,464 2,477 2,443 2,457 2,700
2022/07/28 2,444 2,457 2,441 2,457 2,300
2022/07/27 2,447 2,457 2,438 2,444 2,300
2022/07/26 2,401 2,441 2,401 2,441 7,900
2022/07/25 2,523 2,523 2,402 2,402 11,000
2022/07/22 2,444 2,444 2,430 2,430 2,300
2022/07/21 2,408 2,430 2,408 2,430 2,300
2022/07/20 2,435 2,435 2,403 2,406 7,000
2022/07/19 2,431 2,431 2,402 2,402 6,100
2022/07/15 2,419 2,427 2,415 2,415 3,300
2022/07/14 2,416 2,469 2,416 2,422 3,100
2022/07/13 2,416 2,425 2,411 2,416 2,900
2022/07/12 2,426 2,443 2,419 2,419 3,400
2022/07/11 2,426 2,440 2,424 2,428 3,000
2022/07/08 2,447 2,458 2,426 2,426 3,300
2022/07/07 2,433 2,443 2,426 2,430 1,500
2022/07/06 2,468 2,468 2,433 2,433 2,700
2022/07/05 2,442 2,472 2,441 2,449 2,200
2022/07/04 2,461 2,461 2,432 2,450 2,000
2022/07/01 2,452 2,473 2,451 2,452 2,200
2022/06/30 2,472 2,479 2,455 2,455 2,600
2022/06/29 2,456 2,482 2,455 2,458 2,200
2022/06/28 2,468 2,488 2,468 2,477 900
2022/06/27 2,497 2,497 2,453 2,468 2,200
2022/06/24 2,475 2,480 2,442 2,471 2,800
2022/06/23 2,461 2,461 2,441 2,441 1,300
2022/06/22 2,462 2,480 2,459 2,459 1,300
2022/06/21 2,449 2,492 2,449 2,459 1,700
2022/06/20 2,467 2,485 2,426 2,474 6,200
2022/06/17 2,465 2,469 2,450 2,450 2,400
2022/06/16 2,477 2,494 2,470 2,470 2,500
2022/06/15 2,477 2,491 2,476 2,476 1,900
2022/06/14 2,491 2,491 2,480 2,480 3,200
2022/06/13 2,505 2,505 2,491 2,491 3,900
2022/06/10 2,504 2,521 2,504 2,506 2,700
2022/06/09 2,515 2,522 2,508 2,522 2,500
2022/06/08 2,539 2,539 2,510 2,522 3,200
2022/06/07 2,513 2,517 2,508 2,517 900
2022/06/06 2,538 2,543 2,515 2,515 2,600
2022/06/03 2,549 2,554 2,510 2,531 6,600
2022/06/02 2,550 2,555 2,519 2,549 1,000
2022/06/01 2,525 2,543 2,525 2,543 800
2022/05/31 2,540 2,546 2,530 2,546 1,000
2022/05/30 2,543 2,546 2,509 2,540 3,300
2022/05/27 2,522 2,543 2,515 2,543 1,600
2022/05/26 2,513 2,540 2,513 2,530 1,400
2022/05/25 2,501 2,535 2,500 2,535 1,500
2022/05/24 2,511 2,514 2,500 2,501 2,700
2022/05/23 2,530 2,530 2,497 2,509 2,600
2022/05/20 2,548 2,548 2,500 2,512 3,300
2022/05/19 2,548 2,548 2,547 2,548 1,200
2022/05/18 2,552 2,584 2,552 2,555 1,900
2022/05/17 2,607 2,607 2,550 2,574 1,800
2022/05/16 2,651 2,653 2,625 2,625 2,800
2022/05/13 2,759 2,759 2,651 2,651 1,100
2022/05/12 2,681 2,681 2,665 2,666 1,200
2022/05/11 2,713 2,741 2,712 2,712 1,100
2022/05/10 2,687 2,772 2,680 2,713 3,100
2022/05/09 2,777 2,777 2,727 2,734 2,000
2022/05/06 2,730 2,731 2,730 2,731 500
2022/05/02 2,699 2,749 2,699 2,730 900
2022/04/28 2,785 2,785 2,738 2,749 1,900
2022/04/27 2,780 2,780 2,735 2,735 2,300
2022/04/26 2,783 2,783 2,780 2,780 800
2022/04/25 2,865 2,865 2,798 2,798 1,800
2022/04/22 2,800 2,818 2,800 2,818 500
2022/04/21 2,821 2,824 2,811 2,811 1,000
2022/04/20 2,784 2,811 2,781 2,811 1,100
2022/04/19 2,761 2,784 2,761 2,784 700
2022/04/18 2,812 2,815 2,802 2,807 1,500
2022/04/15 2,814 2,815 2,770 2,791 900
2022/04/14 2,818 2,824 2,812 2,814 800
2022/04/13 2,740 2,844 2,740 2,829 1,700
2022/04/12 2,750 2,751 2,740 2,751 1,400
2022/04/11 2,732 2,778 2,732 2,765 1,700
2022/04/08 2,798 2,798 2,758 2,758 1,700
2022/04/07 2,811 2,851 2,805 2,810 2,200
2022/04/06 2,800 2,859 2,800 2,849 2,700
2022/04/05 2,890 2,890 2,858 2,880 1,500
2022/04/04 2,891 2,891 2,856 2,864 700
2022/04/01 2,906 2,906 2,883 2,891 1,200
2022/03/31 2,920 2,920 2,880 2,907 2,300
2022/03/30 3,020 3,020 2,849 2,920 9,800
2022/03/29 2,929 3,030 2,929 3,030 9,000
2022/03/28 3,000 3,000 2,973 2,979 1,500
2022/03/25 2,991 3,010 2,990 3,010 1,600
2022/03/24 2,986 2,989 2,963 2,989 2,000
2022/03/23 2,971 2,982 2,971 2,982 3,100
2022/03/22 2,945 2,971 2,945 2,971 2,300
2022/03/18 2,950 2,954 2,931 2,945 1,900
2022/03/17 2,933 2,954 2,933 2,954 2,500
2022/03/16 2,921 2,932 2,921 2,932 1,400
2022/03/15 2,925 2,941 2,921 2,921 1,900
2022/03/14 2,907 2,925 2,907 2,925 900
2022/03/11 2,867 2,920 2,867 2,907 1,800
2022/03/10 2,909 2,920 2,903 2,920 2,900
2022/03/09 2,869 2,900 2,869 2,900 13,000
2022/03/08 2,877 2,899 2,877 2,899 3,100
2022/03/07 2,878 2,891 2,872 2,891 4,000
2022/03/04 2,890 2,907 2,878 2,887 34,500
2022/03/03 2,897 2,899 2,877 2,899 1,400
2022/03/02 2,861 2,890 2,861 2,890 4,800
2022/03/01 2,884 2,912 2,884 2,912 2,300
2022/02/28 2,831 2,904 2,831 2,897 5,000
2022/02/25 2,869 2,880 2,850 2,867 16,200
2022/02/24 2,814 2,869 2,814 2,869 4,700
2022/02/22 2,883 2,883 2,840 2,864 3,400
2022/02/21 2,889 2,907 2,866 2,888 2,000
2022/02/18 2,840 2,892 2,840 2,889 5,400
2022/02/17 2,895 2,895 2,871 2,871 800
2022/02/16 2,865 2,895 2,865 2,895 1,600
2022/02/15 2,896 2,896 2,862 2,862 2,300
2022/02/14 2,851 2,895 2,850 2,875 2,000
2022/02/10 2,865 2,904 2,860 2,904 4,100
2022/02/09 2,858 2,865 2,857 2,865 900
2022/02/08 2,868 2,869 2,858 2,858 900
2022/02/07 2,838 2,855 2,838 2,842 2,100
2022/02/04 2,874 2,874 2,837 2,854 1,900
2022/02/03 2,870 2,870 2,838 2,840 700
2022/02/02 2,827 2,872 2,827 2,872 500
2022/02/01 2,861 2,874 2,839 2,871 1,000
2022/01/31 2,827 2,862 2,827 2,861 700
2022/01/28 2,819 2,865 2,819 2,865 2,500
2022/01/27 2,820 2,853 2,820 2,840 5,300
2022/01/26 2,835 2,838 2,832 2,838 300
2022/01/25 2,889 2,889 2,836 2,874 1,900
2022/01/24 2,859 2,875 2,849 2,875 1,400
2022/01/21 2,859 2,859 2,827 2,859 3,500
2022/01/20 2,867 2,867 2,836 2,836 600
2022/01/19 2,850 2,850 2,842 2,842 600
2022/01/18 2,878 2,878 2,863 2,863 800
2022/01/17 2,862 2,862 2,837 2,861 400
2022/01/14 2,835 2,862 2,835 2,862 2,200
2022/01/13 2,839 2,853 2,823 2,835 1,800
2022/01/12 2,829 2,856 2,829 2,856 600
2022/01/11 2,867 2,867 2,827 2,827 1,700
2022/01/07 2,887 2,887 2,848 2,867 1,700
2022/01/06 2,876 2,898 2,857 2,857 900
2022/01/05 2,907 2,907 2,876 2,876 1,700
2022/01/04 2,853 2,891 2,818 2,888 2,800

このページの先頭へ