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 |
|---|---|---|---|---|---|
| 2024/07/26 | 517 | 520 | 510 | 516 | 7,600 |
| 2024/07/25 | 521 | 525 | 506 | 523 | 12,000 |
| 2024/07/24 | 526 | 527 | 523 | 526 | 3,700 |
| 2024/07/23 | 524 | 527 | 524 | 526 | 1,600 |
| 2024/07/22 | 520 | 528 | 520 | 521 | 3,000 |
| 2024/07/19 | 527 | 528 | 522 | 528 | 600 |
| 2024/07/18 | 525 | 526 | 522 | 526 | 1,200 |
| 2024/07/17 | 527 | 528 | 521 | 521 | 2,000 |
| 2024/07/16 | 524 | 528 | 524 | 527 | 2,200 |
| 2024/07/12 | 515 | 534 | 515 | 524 | 25,900 |
| 2024/07/11 | 530 | 534 | 527 | 533 | 13,500 |
| 2024/07/10 | 529 | 529 | 526 | 529 | 3,900 |
| 2024/07/09 | 530 | 530 | 522 | 529 | 4,600 |
| 2024/07/08 | 524 | 530 | 524 | 529 | 7,600 |
| 2024/07/05 | 524 | 525 | 517 | 523 | 4,600 |
| 2024/07/04 | 525 | 525 | 519 | 522 | 6,400 |
| 2024/07/03 | 523 | 527 | 521 | 524 | 2,900 |
| 2024/07/02 | 518 | 528 | 513 | 523 | 8,900 |
| 2024/07/01 | 518 | 520 | 514 | 518 | 3,200 |
| 2024/06/28 | 517 | 518 | 513 | 518 | 3,500 |
| 2024/06/27 | 516 | 518 | 512 | 517 | 5,300 |
| 2024/06/26 | 514 | 515 | 509 | 513 | 10,000 |
| 2024/06/25 | 510 | 517 | 510 | 514 | 3,000 |
| 2024/06/24 | 510 | 515 | 510 | 511 | 4,100 |
| 2024/06/21 | 511 | 517 | 510 | 510 | 1,800 |
| 2024/06/20 | 515 | 517 | 515 | 517 | 200 |
| 2024/06/19 | 517 | 518 | 512 | 517 | 700 |
| 2024/06/18 | 507 | 519 | 507 | 515 | 8,600 |
| 2024/06/17 | 508 | 513 | 507 | 511 | 3,300 |
| 2024/06/14 | 512 | 514 | 508 | 511 | 3,600 |
| 2024/06/13 | 510 | 514 | 509 | 510 | 600 |
| 2024/06/12 | 513 | 514 | 510 | 510 | 7,900 |
| 2024/06/11 | 510 | 513 | 509 | 513 | 3,000 |
| 2024/06/10 | 509 | 510 | 508 | 510 | 1,500 |
| 2024/06/07 | 507 | 508 | 503 | 507 | 3,000 |
| 2024/06/06 | 505 | 507 | 503 | 507 | 2,700 |
| 2024/06/05 | 504 | 504 | 502 | 503 | 8,000 |
| 2024/06/04 | 504 | 504 | 503 | 503 | 2,500 |
| 2024/06/03 | 504 | 505 | 500 | 504 | 2,300 |
| 2024/05/31 | 504 | 504 | 499 | 502 | 2,200 |
| 2024/05/30 | 502 | 504 | 497 | 504 | 8,500 |
| 2024/05/29 | 504 | 507 | 502 | 502 | 3,300 |
| 2024/05/28 | 509 | 509 | 507 | 507 | 2,000 |
| 2024/05/27 | 507 | 508 | 505 | 508 | 1,500 |
| 2024/05/24 | 503 | 510 | 503 | 508 | 6,100 |
| 2024/05/23 | 504 | 507 | 504 | 505 | 3,300 |
| 2024/05/22 | 498 | 504 | 498 | 501 | 11,500 |
| 2024/05/21 | 502 | 505 | 499 | 499 | 12,900 |
| 2024/05/20 | 500 | 506 | 500 | 501 | 13,500 |
| 2024/05/17 | 499 | 505 | 497 | 500 | 27,500 |
| 2024/05/16 | 502 | 508 | 498 | 501 | 25,900 |
| 2024/05/15 | 508 | 509 | 503 | 505 | 29,400 |
| 2024/05/14 | 510 | 511 | 509 | 509 | 17,000 |
| 2024/05/13 | 511 | 513 | 508 | 510 | 17,500 |
| 2024/05/10 | 513 | 515 | 512 | 513 | 25,200 |
| 2024/05/09 | 513 | 516 | 513 | 513 | 9,100 |
| 2024/05/08 | 512 | 517 | 512 | 513 | 29,500 |
| 2024/05/07 | 517 | 518 | 514 | 516 | 7,200 |
| 2024/05/02 | 510 | 517 | 508 | 511 | 6,400 |
| 2024/05/01 | 518 | 518 | 499 | 509 | 43,100 |
| 2024/04/30 | 516 | 520 | 513 | 518 | 8,900 |
| 2024/04/26 | 512 | 517 | 511 | 517 | 23,900 |
| 2024/04/25 | 515 | 517 | 512 | 517 | 4,600 |
| 2024/04/24 | 515 | 516 | 512 | 515 | 13,900 |
| 2024/04/23 | 511 | 513 | 511 | 512 | 700 |
| 2024/04/22 | 510 | 511 | 508 | 510 | 8,400 |
| 2024/04/19 | 513 | 515 | 505 | 510 | 14,000 |
| 2024/04/18 | 512 | 519 | 511 | 515 | 14,500 |
| 2024/04/17 | 518 | 519 | 514 | 516 | 4,900 |
| 2024/04/16 | 518 | 528 | 513 | 518 | 8,500 |
| 2024/04/15 | 512 | 526 | 512 | 518 | 11,400 |
| 2024/04/12 | 524 | 524 | 512 | 516 | 58,300 |
| 2024/04/11 | 540 | 590 | 528 | 529 | 223,400 |
| 2024/04/10 | 525 | 531 | 519 | 529 | 22,700 |
| 2024/04/09 | 520 | 522 | 517 | 522 | 1,700 |
| 2024/04/08 | 516 | 517 | 511 | 516 | 800 |
| 2024/04/05 | 512 | 515 | 506 | 515 | 4,200 |
| 2024/04/04 | 520 | 520 | 511 | 512 | 2,800 |
| 2024/04/03 | 512 | 521 | 509 | 520 | 17,000 |
| 2024/04/02 | 527 | 527 | 527 | 527 | 100 |
| 2024/04/01 | 520 | 529 | 518 | 528 | 3,000 |
| 2024/03/29 | 530 | 535 | 522 | 522 | 5,300 |
| 2024/03/28 | 526 | 532 | 522 | 532 | 3,200 |
| 2024/03/27 | 526 | 529 | 519 | 527 | 4,500 |
| 2024/03/26 | 523 | 526 | 521 | 524 | 4,200 |
| 2024/03/25 | 521 | 525 | 520 | 521 | 4,100 |
| 2024/03/22 | 529 | 530 | 523 | 526 | 8,400 |
| 2024/03/21 | 525 | 529 | 525 | 528 | 4,300 |
| 2024/03/19 | 524 | 529 | 518 | 527 | 5,100 |
| 2024/03/18 | 527 | 529 | 524 | 524 | 1,700 |
| 2024/03/15 | 523 | 532 | 516 | 527 | 2,200 |
| 2024/03/14 | 532 | 532 | 522 | 523 | 1,700 |
| 2024/03/13 | 528 | 532 | 521 | 526 | 6,700 |
| 2024/03/12 | 526 | 530 | 521 | 524 | 9,800 |
| 2024/03/11 | 527 | 527 | 517 | 526 | 6,300 |
| 2024/03/08 | 521 | 523 | 518 | 522 | 3,300 |
| 2024/03/07 | 517 | 521 | 516 | 521 | 3,000 |
| 2024/03/06 | 518 | 519 | 514 | 515 | 5,700 |
| 2024/03/05 | 517 | 519 | 514 | 516 | 4,600 |
| 2024/03/04 | 515 | 517 | 514 | 516 | 2,900 |
| 2024/03/01 | 514 | 517 | 509 | 515 | 4,900 |
| 2024/02/29 | 511 | 515 | 511 | 515 | 2,500 |
| 2024/02/28 | 514 | 516 | 511 | 513 | 3,400 |
| 2024/02/27 | 515 | 515 | 512 | 514 | 2,100 |
| 2024/02/26 | 517 | 517 | 510 | 514 | 3,400 |
| 2024/02/22 | 516 | 517 | 512 | 517 | 3,900 |
| 2024/02/21 | 516 | 516 | 512 | 516 | 700 |
| 2024/02/20 | 516 | 517 | 508 | 516 | 3,000 |
| 2024/02/19 | 512 | 516 | 512 | 516 | 4,600 |
| 2024/02/16 | 508 | 512 | 505 | 512 | 2,700 |
| 2024/02/15 | 510 | 512 | 509 | 509 | 6,200 |
| 2024/02/14 | 518 | 519 | 515 | 516 | 20,900 |
| 2024/02/13 | 517 | 519 | 515 | 518 | 13,200 |
| 2024/02/09 | 515 | 517 | 509 | 515 | 11,600 |
| 2024/02/08 | 507 | 510 | 506 | 509 | 5,300 |
| 2024/02/07 | 507 | 508 | 505 | 507 | 3,300 |
| 2024/02/06 | 505 | 508 | 505 | 505 | 2,600 |
| 2024/02/05 | 503 | 506 | 500 | 503 | 24,500 |
| 2024/02/02 | 516 | 516 | 491 | 504 | 38,000 |
| 2024/02/01 | 524 | 524 | 515 | 516 | 10,600 |
| 2024/01/31 | 530 | 530 | 526 | 526 | 2,500 |
| 2024/01/30 | 528 | 530 | 521 | 530 | 6,000 |
| 2024/01/29 | 525 | 529 | 525 | 528 | 600 |
| 2024/01/26 | 529 | 530 | 523 | 524 | 7,100 |
| 2024/01/25 | 523 | 527 | 520 | 524 | 6,000 |
| 2024/01/24 | 526 | 526 | 521 | 523 | 2,300 |
| 2024/01/23 | 527 | 530 | 523 | 526 | 5,100 |
| 2024/01/22 | 527 | 527 | 523 | 524 | 1,400 |
| 2024/01/19 | 521 | 525 | 520 | 521 | 5,400 |
| 2024/01/18 | 524 | 528 | 521 | 521 | 2,600 |
| 2024/01/17 | 526 | 530 | 524 | 524 | 4,100 |
| 2024/01/16 | 520 | 526 | 520 | 526 | 2,800 |
| 2024/01/15 | 531 | 531 | 523 | 523 | 2,300 |
| 2024/01/12 | 535 | 535 | 522 | 526 | 10,100 |
| 2024/01/11 | 528 | 535 | 528 | 535 | 7,400 |
| 2024/01/10 | 518 | 527 | 517 | 527 | 12,100 |
| 2024/01/09 | 510 | 520 | 510 | 518 | 11,800 |
| 2024/01/05 | 510 | 510 | 505 | 510 | 7,000 |
| 2024/01/04 | 507 | 510 | 504 | 508 | 7,900 |
| 2023/12/29 | 502 | 507 | 502 | 502 | 4,800 |
| 2023/12/28 | 498 | 508 | 498 | 501 | 8,100 |
| 2023/12/27 | 501 | 505 | 500 | 500 | 24,000 |
| 2023/12/26 | 503 | 507 | 500 | 501 | 10,100 |
| 2023/12/25 | 504 | 506 | 498 | 502 | 15,400 |
| 2023/12/22 | 509 | 510 | 500 | 508 | 17,700 |
| 2023/12/21 | 506 | 510 | 502 | 509 | 7,400 |
| 2023/12/20 | 513 | 514 | 508 | 511 | 4,800 |
| 2023/12/19 | 512 | 519 | 510 | 511 | 4,600 |
| 2023/12/18 | 505 | 515 | 502 | 512 | 15,200 |
| 2023/12/15 | 520 | 520 | 500 | 506 | 21,600 |
| 2023/12/14 | 522 | 523 | 515 | 515 | 3,500 |
| 2023/12/13 | 524 | 524 | 515 | 515 | 3,200 |
| 2023/12/12 | 523 | 527 | 518 | 524 | 21,300 |
| 2023/12/11 | 516 | 523 | 516 | 523 | 8,700 |
| 2023/12/08 | 523 | 523 | 512 | 516 | 11,700 |
| 2023/12/07 | 515 | 523 | 515 | 520 | 9,400 |
| 2023/12/06 | 509 | 514 | 509 | 513 | 4,000 |
| 2023/12/05 | 509 | 510 | 505 | 509 | 4,800 |
| 2023/12/04 | 511 | 511 | 503 | 505 | 6,000 |
| 2023/12/01 | 509 | 512 | 504 | 511 | 4,100 |
| 2023/11/30 | 502 | 510 | 500 | 507 | 33,200 |
| 2023/11/29 | 502 | 504 | 500 | 502 | 13,000 |
| 2023/11/28 | 507 | 508 | 501 | 504 | 5,200 |
| 2023/11/27 | 500 | 509 | 499 | 508 | 52,300 |
| 2023/11/24 | 499 | 504 | 496 | 501 | 31,400 |
| 2023/11/22 | 502 | 502 | 497 | 500 | 8,400 |
| 2023/11/21 | 500 | 503 | 498 | 502 | 5,100 |
| 2023/11/20 | 500 | 503 | 499 | 499 | 7,800 |
| 2023/11/17 | 502 | 502 | 500 | 501 | 7,500 |
| 2023/11/16 | 503 | 504 | 499 | 502 | 3,600 |
| 2023/11/15 | 504 | 504 | 499 | 503 | 5,900 |
| 2023/11/14 | 502 | 502 | 495 | 500 | 6,800 |
| 2023/11/13 | 497 | 503 | 497 | 502 | 20,300 |
| 2023/11/10 | 503 | 507 | 496 | 502 | 30,100 |
| 2023/11/09 | 513 | 514 | 507 | 507 | 1,600 |
| 2023/11/08 | 517 | 519 | 500 | 510 | 17,500 |
| 2023/11/07 | 512 | 515 | 509 | 512 | 3,300 |
| 2023/11/06 | 519 | 519 | 511 | 517 | 3,500 |
| 2023/11/02 | 517 | 517 | 504 | 510 | 6,200 |
| 2023/11/01 | 514 | 518 | 507 | 514 | 21,900 |
| 2023/10/31 | 500 | 508 | 499 | 505 | 3,500 |
| 2023/10/30 | 513 | 513 | 504 | 504 | 1,400 |
| 2023/10/27 | 510 | 513 | 507 | 513 | 4,600 |
| 2023/10/26 | 501 | 515 | 499 | 513 | 3,900 |
| 2023/10/25 | 496 | 508 | 496 | 506 | 6,500 |
| 2023/10/24 | 499 | 507 | 490 | 496 | 13,600 |
| 2023/10/23 | 504 | 504 | 498 | 499 | 12,200 |
| 2023/10/20 | 513 | 520 | 503 | 503 | 6,800 |
| 2023/10/19 | 521 | 521 | 511 | 513 | 2,800 |
| 2023/10/18 | 516 | 519 | 515 | 515 | 4,100 |
| 2023/10/17 | 512 | 524 | 512 | 524 | 1,600 |
| 2023/10/16 | 513 | 518 | 511 | 511 | 1,300 |
| 2023/10/13 | 514 | 526 | 514 | 526 | 5,800 |
| 2023/10/12 | 518 | 527 | 518 | 520 | 8,600 |
| 2023/10/11 | 528 | 528 | 518 | 528 | 5,400 |
| 2023/10/10 | 528 | 529 | 522 | 522 | 3,100 |
| 2023/10/06 | 519 | 521 | 517 | 521 | 3,200 |
| 2023/10/05 | 513 | 520 | 495 | 519 | 19,600 |
| 2023/10/04 | 515 | 515 | 504 | 509 | 16,000 |
| 2023/10/03 | 528 | 528 | 512 | 515 | 11,100 |