高松機械工業(6155)の株価時系列情報
高松機械工業(6155)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 | 465 | 465 | 464 | 464 | 1,000 |
| 2025/06/12 | 466 | 471 | 466 | 466 | 7,700 |
| 2025/06/11 | 468 | 471 | 466 | 471 | 5,800 |
| 2025/06/10 | 469 | 469 | 466 | 467 | 3,300 |
| 2025/06/09 | 467 | 467 | 465 | 466 | 3,300 |
| 2025/06/06 | 475 | 516 | 464 | 465 | 105,300 |
| 2025/06/05 | 478 | 478 | 478 | 478 | 2,800 |
| 2025/06/04 | 475 | 478 | 471 | 478 | 7,500 |
| 2025/06/03 | 475 | 475 | 472 | 472 | 1,600 |
| 2025/06/02 | 475 | 475 | 475 | 475 | 1,300 |
| 2025/05/30 | 473 | 475 | 471 | 475 | 3,400 |
| 2025/05/29 | 478 | 478 | 472 | 475 | 3,900 |
| 2025/05/28 | 478 | 479 | 474 | 478 | 4,000 |
| 2025/05/27 | 476 | 479 | 473 | 479 | 2,400 |
| 2025/05/26 | 471 | 479 | 471 | 479 | 1,300 |
| 2025/05/23 | 469 | 475 | 469 | 474 | 1,800 |
| 2025/05/22 | 464 | 468 | 462 | 468 | 1,500 |
| 2025/05/21 | 471 | 478 | 465 | 469 | 4,200 |
| 2025/05/20 | 472 | 477 | 471 | 471 | 600 |
| 2025/05/19 | 456 | 482 | 456 | 480 | 11,800 |
| 2025/05/16 | 471 | 482 | 450 | 452 | 43,000 |
| 2025/05/15 | 475 | 475 | 470 | 471 | 3,500 |
| 2025/05/14 | 475 | 480 | 475 | 480 | 1,700 |
| 2025/05/13 | 484 | 487 | 470 | 475 | 7,400 |
| 2025/05/12 | 483 | 485 | 474 | 485 | 12,000 |
| 2025/05/09 | 486 | 486 | 473 | 478 | 8,700 |
| 2025/05/08 | 476 | 485 | 470 | 485 | 19,500 |
| 2025/05/07 | 478 | 487 | 473 | 482 | 51,700 |
| 2025/05/02 | 450 | 460 | 446 | 455 | 20,600 |
| 2025/05/01 | 453 | 454 | 447 | 447 | 3,600 |
| 2025/04/30 | 451 | 453 | 449 | 452 | 1,400 |
| 2025/04/28 | 455 | 455 | 454 | 454 | 3,000 |
| 2025/04/25 | 445 | 456 | 445 | 456 | 4,400 |
| 2025/04/24 | 446 | 446 | 446 | 446 | 300 |
| 2025/04/23 | 448 | 448 | 445 | 446 | 3,600 |
| 2025/04/22 | 447 | 447 | 445 | 445 | 800 |
| 2025/04/21 | 445 | 449 | 444 | 449 | 1,700 |
| 2025/04/18 | 453 | 455 | 444 | 444 | 2,400 |
| 2025/04/17 | 446 | 454 | 446 | 454 | 700 |
| 2025/04/16 | 451 | 455 | 445 | 445 | 2,100 |
| 2025/04/15 | 448 | 459 | 448 | 459 | 2,100 |
| 2025/04/14 | 452 | 455 | 452 | 455 | 15,300 |
| 2025/04/11 | 448 | 453 | 446 | 452 | 1,700 |
| 2025/04/10 | 450 | 450 | 444 | 445 | 2,000 |
| 2025/04/09 | 439 | 443 | 438 | 442 | 2,500 |
| 2025/04/08 | 446 | 446 | 438 | 440 | 4,200 |
| 2025/04/07 | 433 | 443 | 420 | 440 | 21,200 |
| 2025/04/04 | 443 | 453 | 438 | 453 | 7,200 |
| 2025/04/03 | 453 | 456 | 442 | 456 | 1,900 |
| 2025/04/02 | 459 | 459 | 457 | 457 | 2,700 |
| 2025/04/01 | 459 | 460 | 455 | 458 | 1,200 |
| 2025/03/31 | 459 | 459 | 455 | 455 | 1,900 |
| 2025/03/28 | 467 | 472 | 454 | 459 | 11,000 |
| 2025/03/27 | 471 | 472 | 465 | 471 | 2,800 |
| 2025/03/26 | 467 | 474 | 465 | 474 | 4,700 |
| 2025/03/25 | 468 | 468 | 463 | 465 | 2,200 |
| 2025/03/24 | 468 | 468 | 465 | 465 | 300 |
| 2025/03/21 | 465 | 468 | 462 | 467 | 2,700 |
| 2025/03/19 | 465 | 467 | 462 | 463 | 4,800 |
| 2025/03/18 | 467 | 467 | 463 | 463 | 1,200 |
| 2025/03/17 | 466 | 471 | 466 | 466 | 1,200 |
| 2025/03/14 | 469 | 470 | 463 | 466 | 6,600 |
| 2025/03/13 | 465 | 469 | 465 | 466 | 1,400 |
| 2025/03/12 | 465 | 470 | 460 | 464 | 12,500 |
| 2025/03/11 | 472 | 473 | 467 | 470 | 5,500 |
| 2025/03/10 | 471 | 473 | 467 | 473 | 1,800 |
| 2025/03/07 | 466 | 470 | 465 | 468 | 2,500 |
| 2025/03/06 | 465 | 468 | 461 | 464 | 5,000 |
| 2025/03/05 | 458 | 465 | 456 | 463 | 5,300 |
| 2025/03/04 | 458 | 460 | 456 | 456 | 4,100 |
| 2025/03/03 | 452 | 459 | 451 | 458 | 3,900 |
| 2025/02/28 | 457 | 458 | 453 | 453 | 2,400 |
| 2025/02/27 | 454 | 457 | 452 | 457 | 1,200 |
| 2025/02/26 | 455 | 455 | 453 | 454 | 700 |
| 2025/02/25 | 455 | 455 | 454 | 455 | 4,000 |
| 2025/02/21 | 453 | 455 | 450 | 455 | 1,900 |
| 2025/02/20 | 455 | 457 | 448 | 456 | 7,800 |
| 2025/02/19 | 451 | 454 | 450 | 450 | 600 |
| 2025/02/18 | 458 | 458 | 449 | 456 | 5,400 |
| 2025/02/17 | 455 | 456 | 448 | 456 | 1,100 |
| 2025/02/14 | 459 | 462 | 447 | 447 | 15,400 |
| 2025/02/13 | 464 | 465 | 460 | 463 | 2,100 |
| 2025/02/12 | 465 | 465 | 457 | 464 | 7,600 |
| 2025/02/10 | 461 | 465 | 456 | 463 | 14,500 |
| 2025/02/07 | 448 | 460 | 448 | 455 | 9,900 |
| 2025/02/06 | 446 | 446 | 442 | 446 | 700 |
| 2025/02/05 | 444 | 446 | 439 | 445 | 3,300 |
| 2025/02/04 | 443 | 445 | 441 | 443 | 1,100 |
| 2025/02/03 | 435 | 445 | 435 | 438 | 20,000 |
| 2025/01/31 | 440 | 440 | 437 | 439 | 12,500 |
| 2025/01/30 | 438 | 438 | 436 | 436 | 1,300 |
| 2025/01/29 | 438 | 438 | 438 | 438 | 500 |
| 2025/01/28 | 439 | 439 | 435 | 439 | 2,900 |
| 2025/01/27 | 439 | 440 | 436 | 439 | 2,600 |
| 2025/01/24 | 442 | 442 | 437 | 440 | 4,000 |
| 2025/01/23 | 436 | 439 | 436 | 436 | 1,600 |
| 2025/01/22 | 435 | 436 | 433 | 436 | 2,300 |
| 2025/01/21 | 435 | 435 | 433 | 435 | 2,100 |
| 2025/01/20 | 436 | 443 | 433 | 433 | 3,700 |
| 2025/01/17 | 438 | 438 | 438 | 438 | 200 |
| 2025/01/16 | 439 | 441 | 437 | 438 | 800 |
| 2025/01/15 | 438 | 441 | 438 | 441 | 300 |
| 2025/01/14 | 446 | 447 | 436 | 441 | 9,100 |
| 2025/01/10 | 446 | 446 | 442 | 446 | 8,300 |
| 2025/01/09 | 447 | 451 | 445 | 445 | 1,800 |
| 2025/01/08 | 451 | 451 | 443 | 445 | 4,200 |
| 2025/01/07 | 446 | 451 | 444 | 451 | 1,000 |
| 2025/01/06 | 457 | 457 | 437 | 438 | 23,900 |
| 2024/12/30 | 446 | 449 | 436 | 449 | 4,100 |
| 2024/12/27 | 433 | 456 | 433 | 446 | 15,600 |
| 2024/12/26 | 433 | 433 | 422 | 429 | 56,300 |
| 2024/12/25 | 439 | 439 | 432 | 432 | 6,200 |
| 2024/12/24 | 441 | 441 | 436 | 439 | 12,900 |
| 2024/12/23 | 442 | 445 | 440 | 440 | 18,400 |
| 2024/12/20 | 451 | 451 | 445 | 447 | 14,700 |
| 2024/12/19 | 451 | 453 | 450 | 450 | 2,200 |
| 2024/12/18 | 453 | 453 | 451 | 452 | 3,400 |
| 2024/12/17 | 452 | 453 | 452 | 453 | 700 |
| 2024/12/16 | 453 | 455 | 453 | 455 | 2,200 |
| 2024/12/13 | 454 | 457 | 450 | 456 | 10,900 |
| 2024/12/12 | 464 | 464 | 456 | 458 | 22,400 |
| 2024/12/11 | 455 | 464 | 455 | 464 | 8,100 |
| 2024/12/10 | 460 | 462 | 454 | 455 | 23,000 |
| 2024/12/09 | 461 | 463 | 460 | 463 | 18,300 |
| 2024/12/06 | 459 | 459 | 455 | 459 | 2,300 |
| 2024/12/05 | 456 | 459 | 455 | 458 | 3,300 |
| 2024/12/04 | 456 | 458 | 454 | 454 | 5,000 |
| 2024/12/03 | 459 | 460 | 457 | 459 | 2,800 |
| 2024/12/02 | 459 | 459 | 458 | 458 | 2,100 |
| 2024/11/29 | 463 | 463 | 458 | 458 | 2,000 |
| 2024/11/28 | 463 | 463 | 458 | 463 | 3,100 |
| 2024/11/27 | 463 | 463 | 454 | 462 | 3,200 |
| 2024/11/26 | 460 | 462 | 458 | 462 | 700 |
| 2024/11/25 | 461 | 461 | 457 | 459 | 1,900 |
| 2024/11/22 | 462 | 462 | 455 | 461 | 3,800 |
| 2024/11/21 | 459 | 462 | 459 | 462 | 900 |
| 2024/11/20 | 458 | 461 | 458 | 459 | 24,800 |
| 2024/11/19 | 459 | 463 | 459 | 459 | 4,900 |
| 2024/11/18 | 460 | 461 | 459 | 459 | 1,700 |
| 2024/11/15 | 458 | 463 | 458 | 463 | 1,000 |
| 2024/11/14 | 457 | 459 | 457 | 458 | 3,300 |
| 2024/11/13 | 461 | 461 | 459 | 459 | 300 |
| 2024/11/12 | 460 | 464 | 459 | 459 | 8,200 |
| 2024/11/11 | 457 | 461 | 457 | 461 | 5,400 |
| 2024/11/08 | 460 | 460 | 457 | 458 | 1,800 |
| 2024/11/07 | 458 | 458 | 448 | 456 | 3,800 |
| 2024/11/06 | 461 | 461 | 449 | 450 | 2,600 |
| 2024/11/05 | 450 | 461 | 450 | 453 | 5,300 |
| 2024/11/01 | 450 | 455 | 447 | 447 | 11,700 |
| 2024/10/31 | 457 | 461 | 456 | 461 | 2,400 |
| 2024/10/30 | 455 | 455 | 455 | 455 | 300 |
| 2024/10/29 | 453 | 457 | 453 | 455 | 1,200 |
| 2024/10/28 | 457 | 457 | 451 | 453 | 4,300 |
| 2024/10/25 | 455 | 455 | 450 | 453 | 2,900 |
| 2024/10/24 | 455 | 455 | 455 | 455 | 4,400 |
| 2024/10/23 | 456 | 456 | 452 | 455 | 2,400 |
| 2024/10/22 | 457 | 459 | 455 | 457 | 1,000 |
| 2024/10/21 | 462 | 462 | 456 | 457 | 1,900 |
| 2024/10/18 | 469 | 469 | 465 | 467 | 500 |
| 2024/10/17 | 464 | 469 | 463 | 463 | 2,000 |
| 2024/10/16 | 457 | 461 | 455 | 461 | 700 |
| 2024/10/15 | 464 | 464 | 457 | 457 | 20,600 |
| 2024/10/11 | 456 | 463 | 455 | 463 | 4,000 |
| 2024/10/10 | 456 | 456 | 453 | 456 | 6,200 |
| 2024/10/09 | 456 | 456 | 454 | 454 | 800 |
| 2024/10/08 | 459 | 459 | 450 | 456 | 5,700 |
| 2024/10/07 | 464 | 465 | 457 | 457 | 2,700 |
| 2024/10/04 | 456 | 461 | 455 | 461 | 2,400 |
| 2024/10/03 | 455 | 458 | 451 | 454 | 3,100 |
| 2024/10/02 | 453 | 472 | 452 | 452 | 4,900 |
| 2024/10/01 | 461 | 461 | 453 | 453 | 600 |
| 2024/09/30 | 457 | 460 | 451 | 453 | 3,900 |
| 2024/09/27 | 455 | 465 | 453 | 465 | 10,700 |
| 2024/09/26 | 457 | 465 | 455 | 455 | 7,300 |
| 2024/09/25 | 465 | 466 | 452 | 457 | 12,400 |
| 2024/09/24 | 469 | 469 | 455 | 465 | 13,400 |
| 2024/09/20 | 478 | 478 | 470 | 470 | 300 |
| 2024/09/19 | 464 | 478 | 464 | 473 | 1,700 |
| 2024/09/18 | 458 | 467 | 455 | 464 | 4,000 |
| 2024/09/17 | 464 | 464 | 459 | 459 | 800 |
| 2024/09/13 | 475 | 476 | 453 | 463 | 12,700 |
| 2024/09/12 | 476 | 482 | 472 | 472 | 7,700 |
| 2024/09/11 | 483 | 483 | 473 | 475 | 2,600 |
| 2024/09/10 | 484 | 485 | 465 | 476 | 4,200 |
| 2024/09/09 | 475 | 476 | 460 | 476 | 9,600 |
| 2024/09/06 | 484 | 484 | 478 | 478 | 2,600 |
| 2024/09/05 | 484 | 484 | 478 | 478 | 7,000 |
| 2024/09/04 | 485 | 485 | 480 | 483 | 1,400 |
| 2024/09/03 | 486 | 490 | 485 | 485 | 1,700 |
| 2024/09/02 | 489 | 489 | 482 | 488 | 1,300 |
| 2024/08/30 | 490 | 490 | 485 | 485 | 1,100 |
| 2024/08/29 | 493 | 493 | 493 | 493 | 700 |
| 2024/08/28 | 495 | 495 | 486 | 493 | 4,400 |
| 2024/08/27 | 490 | 495 | 488 | 495 | 1,100 |
| 2024/08/26 | 488 | 491 | 488 | 490 | 900 |
| 2024/08/23 | 484 | 488 | 484 | 488 | 600 |
| 2024/08/22 | 486 | 499 | 486 | 486 | 1,800 |
| 2024/08/21 | 483 | 486 | 480 | 486 | 1,300 |
| 2024/08/20 | 483 | 489 | 476 | 483 | 5,800 |
| 2024/08/19 | 483 | 489 | 480 | 484 | 2,600 |