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
2026/03/11 1,327 1,333 1,315 1,326 1,700
2026/03/10 1,311 1,326 1,311 1,325 1,400
2026/03/09 1,320 1,327 1,304 1,326 4,400
2026/03/06 1,312 1,335 1,303 1,328 3,000
2026/03/05 1,330 1,345 1,314 1,315 3,500
2026/03/04 1,303 1,340 1,303 1,308 3,900
2026/03/03 1,307 1,320 1,307 1,315 3,700
2026/03/02 1,310 1,313 1,304 1,313 3,000
2026/02/27 1,329 1,330 1,303 1,310 3,200
2026/02/26 1,310 1,310 1,302 1,310 900
2026/02/25 1,325 1,325 1,287 1,306 5,700
2026/02/24 1,310 1,316 1,310 1,310 2,200
2026/02/20 1,303 1,310 1,273 1,309 2,500
2026/02/19 1,315 1,320 1,260 1,312 10,200
2026/02/18 1,315 1,331 1,285 1,314 7,600
2026/02/17 1,319 1,319 1,311 1,318 1,000
2026/02/16 1,300 1,318 1,287 1,310 3,300
2026/02/13 1,300 1,320 1,283 1,307 8,100
2026/02/12 1,305 1,314 1,283 1,300 16,300
2026/02/10 1,300 1,315 1,282 1,304 6,400
2026/02/09 1,260 1,338 1,241 1,313 22,100
2026/02/06 1,230 1,234 1,229 1,230 13,000
2026/02/05 1,224 1,225 1,220 1,225 1,800
2026/02/04 1,225 1,227 1,219 1,221 2,700
2026/02/03 1,215 1,220 1,215 1,220 800
2026/02/02 1,215 1,215 1,207 1,210 1,400
2026/01/30 1,203 1,207 1,201 1,207 1,400
2026/01/29 1,211 1,211 1,203 1,203 1,100
2026/01/28 1,229 1,229 1,212 1,212 2,800
2026/01/27 1,230 1,230 1,222 1,228 2,300
2026/01/26 1,219 1,225 1,216 1,225 5,300
2026/01/23 1,215 1,219 1,205 1,219 3,400
2026/01/22 1,209 1,217 1,206 1,210 2,100
2026/01/21 1,193 1,210 1,193 1,208 4,200
2026/01/20 1,200 1,202 1,196 1,202 2,500
2026/01/19 1,189 1,198 1,176 1,198 4,400
2026/01/16 1,194 1,198 1,189 1,192 2,700
2026/01/15 1,195 1,195 1,183 1,193 3,700
2026/01/14 1,194 1,200 1,182 1,195 6,000
2026/01/13 1,195 1,196 1,187 1,193 2,600
2026/01/09 1,189 1,192 1,189 1,192 600
2026/01/08 1,186 1,189 1,181 1,189 2,200
2026/01/07 1,178 1,180 1,172 1,180 1,900
2026/01/06 1,163 1,178 1,163 1,178 1,900
2026/01/05 1,165 1,167 1,160 1,160 4,300

このページの先頭へ