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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,065 | 1,073 | 1,038 | 1,048 | 6,800 |
| 2025/06/12 | 1,056 | 1,066 | 1,054 | 1,065 | 2,300 |
| 2025/06/11 | 1,051 | 1,065 | 1,051 | 1,057 | 3,600 |
| 2025/06/10 | 1,051 | 1,062 | 1,051 | 1,054 | 4,400 |
| 2025/06/09 | 1,034 | 1,083 | 1,034 | 1,056 | 14,200 |
| 2025/06/06 | 1,032 | 1,045 | 1,032 | 1,033 | 3,000 |
| 2025/06/05 | 1,043 | 1,055 | 1,032 | 1,032 | 6,600 |
| 2025/06/04 | 1,036 | 1,050 | 1,036 | 1,043 | 1,400 |
| 2025/06/03 | 1,029 | 1,043 | 1,029 | 1,043 | 700 |
| 2025/06/02 | 1,055 | 1,055 | 1,025 | 1,028 | 6,300 |
| 2025/05/30 | 1,044 | 1,059 | 1,044 | 1,056 | 1,300 |
| 2025/05/29 | 1,051 | 1,057 | 1,046 | 1,057 | 1,700 |
| 2025/05/28 | 1,062 | 1,062 | 1,053 | 1,062 | 1,800 |
| 2025/05/27 | 1,054 | 1,063 | 1,054 | 1,062 | 1,100 |
| 2025/05/26 | 1,074 | 1,074 | 1,051 | 1,054 | 3,400 |
| 2025/05/23 | 1,046 | 1,053 | 1,042 | 1,053 | 3,600 |
| 2025/05/22 | 1,054 | 1,054 | 1,036 | 1,036 | 4,600 |
| 2025/05/21 | 1,055 | 1,061 | 1,055 | 1,055 | 3,100 |
| 2025/05/20 | 1,059 | 1,061 | 1,052 | 1,061 | 1,600 |
| 2025/05/19 | 1,057 | 1,066 | 1,057 | 1,062 | 2,100 |
| 2025/05/16 | 1,051 | 1,068 | 1,050 | 1,066 | 4,500 |
| 2025/05/15 | 1,059 | 1,065 | 1,055 | 1,055 | 3,900 |
| 2025/05/14 | 1,063 | 1,072 | 1,059 | 1,059 | 5,000 |
| 2025/05/13 | 1,065 | 1,080 | 1,059 | 1,080 | 9,800 |
| 2025/05/12 | 1,050 | 1,072 | 1,036 | 1,061 | 36,900 |
| 2025/05/09 | 1,088 | 1,093 | 1,059 | 1,060 | 10,300 |
| 2025/05/08 | 1,135 | 1,150 | 1,064 | 1,088 | 56,100 |
| 2025/05/07 | 1,020 | 1,140 | 1,018 | 1,135 | 177,000 |
| 2025/05/02 | 1,026 | 1,072 | 1,009 | 1,014 | 54,700 |
| 2025/05/01 | 1,015 | 1,129 | 998 | 1,023 | 243,000 |
| 2025/04/30 | 1,010 | 1,075 | 985 | 1,005 | 78,400 |
| 2025/04/28 | 1,019 | 1,100 | 999 | 1,015 | 102,900 |
| 2025/04/25 | 1,021 | 1,071 | 996 | 1,019 | 44,300 |
| 2025/04/24 | 992 | 1,124 | 969 | 997 | 124,700 |
| 2025/04/23 | 992 | 999 | 985 | 992 | 3,100 |
| 2025/04/22 | 987 | 992 | 982 | 992 | 1,900 |
| 2025/04/21 | 984 | 998 | 984 | 995 | 6,200 |
| 2025/04/18 | 973 | 998 | 973 | 990 | 2,400 |
| 2025/04/17 | 970 | 974 | 969 | 973 | 1,500 |
| 2025/04/16 | 977 | 977 | 966 | 966 | 3,400 |
| 2025/04/15 | 957 | 962 | 957 | 962 | 1,800 |
| 2025/04/14 | 952 | 959 | 951 | 957 | 6,100 |
| 2025/04/11 | 960 | 961 | 948 | 953 | 6,500 |
| 2025/04/10 | 960 | 965 | 955 | 960 | 6,500 |
| 2025/04/09 | 916 | 927 | 913 | 927 | 15,000 |
| 2025/04/08 | 961 | 977 | 933 | 946 | 16,100 |
| 2025/04/07 | 950 | 951 | 911 | 920 | 29,000 |
| 2025/04/04 | 1,002 | 1,012 | 981 | 994 | 15,600 |
| 2025/04/03 | 1,002 | 1,026 | 1,002 | 1,015 | 9,000 |
| 2025/04/02 | 1,027 | 1,027 | 1,016 | 1,025 | 3,100 |
| 2025/04/01 | 1,044 | 1,044 | 1,010 | 1,030 | 5,800 |
| 2025/03/31 | 1,026 | 1,031 | 1,021 | 1,022 | 27,500 |
| 2025/03/28 | 1,026 | 1,050 | 1,026 | 1,030 | 15,400 |
| 2025/03/27 | 1,064 | 1,085 | 1,064 | 1,081 | 9,700 |
| 2025/03/26 | 1,091 | 1,097 | 1,083 | 1,083 | 6,600 |
| 2025/03/25 | 1,083 | 1,088 | 1,071 | 1,088 | 11,600 |
| 2025/03/24 | 1,071 | 1,071 | 1,061 | 1,064 | 4,200 |
| 2025/03/21 | 1,078 | 1,078 | 1,054 | 1,071 | 10,100 |
| 2025/03/19 | 1,049 | 1,051 | 1,040 | 1,048 | 9,500 |
| 2025/03/18 | 1,046 | 1,050 | 1,035 | 1,046 | 8,800 |
| 2025/03/17 | 1,043 | 1,051 | 1,032 | 1,039 | 13,900 |
| 2025/03/14 | 1,041 | 1,050 | 1,041 | 1,042 | 4,200 |
| 2025/03/13 | 1,050 | 1,054 | 1,040 | 1,041 | 6,300 |
| 2025/03/12 | 1,040 | 1,049 | 1,038 | 1,044 | 2,900 |
| 2025/03/11 | 1,035 | 1,038 | 1,031 | 1,038 | 4,800 |
| 2025/03/10 | 1,032 | 1,041 | 1,030 | 1,038 | 9,200 |
| 2025/03/07 | 1,025 | 1,032 | 1,024 | 1,027 | 4,700 |
| 2025/03/06 | 1,030 | 1,038 | 1,023 | 1,025 | 11,100 |
| 2025/03/05 | 1,037 | 1,037 | 1,012 | 1,024 | 13,100 |
| 2025/03/04 | 1,029 | 1,034 | 1,025 | 1,028 | 1,900 |
| 2025/03/03 | 1,030 | 1,034 | 1,025 | 1,029 | 6,100 |
| 2025/02/28 | 1,020 | 1,029 | 1,019 | 1,028 | 4,700 |
| 2025/02/27 | 1,027 | 1,041 | 1,024 | 1,024 | 12,300 |
| 2025/02/26 | 1,030 | 1,041 | 1,025 | 1,027 | 11,400 |
| 2025/02/25 | 1,024 | 1,053 | 1,024 | 1,035 | 13,900 |
| 2025/02/21 | 1,033 | 1,034 | 1,025 | 1,025 | 3,300 |
| 2025/02/20 | 1,044 | 1,053 | 1,032 | 1,033 | 10,700 |
| 2025/02/19 | 1,030 | 1,041 | 1,030 | 1,041 | 5,100 |
| 2025/02/18 | 1,027 | 1,040 | 1,020 | 1,030 | 12,700 |
| 2025/02/17 | 1,020 | 1,026 | 1,014 | 1,026 | 7,100 |
| 2025/02/14 | 1,026 | 1,037 | 1,013 | 1,018 | 19,100 |
| 2025/02/13 | 1,033 | 1,040 | 1,023 | 1,040 | 10,200 |
| 2025/02/12 | 1,030 | 1,033 | 1,019 | 1,033 | 5,300 |
| 2025/02/10 | 1,021 | 1,030 | 1,021 | 1,030 | 3,500 |
| 2025/02/07 | 1,000 | 1,025 | 1,000 | 1,024 | 6,900 |
| 2025/02/06 | 1,018 | 1,023 | 999 | 999 | 10,900 |
| 2025/02/05 | 1,020 | 1,020 | 1,007 | 1,018 | 7,300 |
| 2025/02/04 | 1,012 | 1,012 | 1,005 | 1,006 | 3,600 |
| 2025/02/03 | 1,000 | 1,010 | 1,000 | 1,009 | 5,800 |
| 2025/01/31 | 995 | 1,005 | 992 | 999 | 25,200 |
| 2025/01/30 | 1,008 | 1,010 | 952 | 952 | 86,500 |
| 2025/01/29 | 1,012 | 1,013 | 1,009 | 1,009 | 7,300 |
| 2025/01/28 | 1,009 | 1,016 | 1,009 | 1,015 | 7,600 |
| 2025/01/27 | 1,015 | 1,015 | 1,010 | 1,011 | 7,600 |
| 2025/01/24 | 1,008 | 1,014 | 1,008 | 1,008 | 6,100 |
| 2025/01/23 | 1,010 | 1,015 | 1,008 | 1,008 | 4,100 |
| 2025/01/22 | 1,009 | 1,013 | 1,007 | 1,009 | 5,400 |
| 2025/01/21 | 1,005 | 1,010 | 1,005 | 1,009 | 8,300 |
| 2025/01/20 | 1,007 | 1,010 | 1,003 | 1,006 | 11,800 |
| 2025/01/17 | 1,010 | 1,012 | 1,006 | 1,008 | 5,800 |
| 2025/01/16 | 1,022 | 1,022 | 1,010 | 1,011 | 11,300 |
| 2025/01/15 | 1,025 | 1,031 | 1,022 | 1,022 | 6,900 |
| 2025/01/14 | 1,035 | 1,035 | 1,025 | 1,025 | 8,800 |
| 2025/01/10 | 1,031 | 1,033 | 1,030 | 1,033 | 2,900 |
| 2025/01/09 | 1,048 | 1,051 | 1,031 | 1,031 | 8,700 |
| 2025/01/08 | 1,042 | 1,048 | 1,040 | 1,048 | 7,300 |
| 2025/01/07 | 1,035 | 1,043 | 1,033 | 1,043 | 6,000 |
| 2025/01/06 | 1,027 | 1,041 | 1,027 | 1,034 | 11,400 |