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
2017/12/29 1,209 1,210 1,192 1,205 4,100
2017/12/28 1,224 1,224 1,203 1,209 11,700
2017/12/27 1,170 1,226 1,161 1,223 6,400
2017/12/26 1,196 1,196 1,163 1,168 8,800
2017/12/25 1,212 1,212 1,172 1,199 11,000
2017/12/22 1,240 1,244 1,155 1,214 27,200
2017/12/21 1,226 1,244 1,226 1,239 2,000
2017/12/20 1,236 1,270 1,220 1,220 36,900
2017/12/19 1,245 1,245 1,199 1,230 13,700
2017/12/18 1,209 1,244 1,200 1,243 28,700
2017/12/15 1,179 1,185 1,177 1,185 16,100
2017/12/14 1,169 1,170 1,158 1,167 6,300
2017/12/13 1,174 1,174 1,134 1,164 8,500
2017/12/12 1,184 1,188 1,137 1,159 20,900
2017/12/11 1,126 1,189 1,126 1,175 32,100
2017/12/08 1,118 1,126 1,106 1,122 8,900
2017/12/07 1,100 1,114 1,094 1,110 14,300
2017/12/06 1,100 1,104 1,080 1,104 12,300
2017/12/05 1,102 1,108 1,090 1,096 9,800
2017/12/04 1,088 1,102 1,082 1,102 13,300
2017/12/01 1,090 1,100 1,085 1,088 12,400
2017/11/30 1,100 1,115 1,099 1,101 3,700
2017/11/29 1,101 1,110 1,099 1,100 1,500
2017/11/28 1,117 1,118 1,098 1,107 16,800
2017/11/27 1,104 1,126 1,104 1,118 11,900
2017/11/24 1,101 1,109 1,095 1,105 3,000
2017/11/22 1,114 1,114 1,095 1,111 5,400
2017/11/21 1,095 1,116 1,071 1,116 16,000
2017/11/20 1,071 1,094 1,070 1,094 7,300
2017/11/17 1,081 1,088 1,071 1,080 2,400
2017/11/16 1,083 1,086 1,073 1,086 4,800
2017/11/15 1,082 1,089 1,051 1,078 15,700
2017/11/14 1,072 1,083 1,061 1,082 6,600
2017/11/13 1,101 1,101 1,060 1,081 26,900
2017/11/10 1,059 1,119 1,048 1,111 27,500
2017/11/09 1,078 1,078 1,045 1,060 21,700
2017/11/08 1,062 1,070 1,040 1,061 20,500
2017/11/07 1,040 1,089 1,040 1,065 39,700
2017/11/06 1,120 1,120 1,081 1,100 17,300
2017/11/02 1,118 1,130 1,100 1,110 22,500
2017/11/01 1,088 1,113 1,087 1,110 32,600
2017/10/31 1,073 1,088 1,062 1,088 11,000
2017/10/30 1,073 1,074 1,067 1,071 5,800
2017/10/27 1,051 1,063 1,049 1,060 10,100
2017/10/26 1,045 1,054 1,041 1,054 6,100
2017/10/25 1,046 1,048 1,037 1,045 12,900
2017/10/24 1,063 1,063 1,040 1,049 10,600
2017/10/23 1,060 1,060 1,053 1,060 7,300
2017/10/20 1,046 1,054 1,032 1,054 10,600
2017/10/19 1,051 1,060 1,044 1,045 9,000
2017/10/18 1,067 1,072 1,015 1,048 24,200
2017/10/17 1,084 1,085 1,070 1,070 4,700
2017/10/16 1,082 1,082 1,071 1,079 3,900
2017/10/13 1,088 1,088 1,070 1,080 12,200
2017/10/12 1,069 1,090 1,069 1,085 10,300
2017/10/11 1,093 1,093 1,074 1,088 15,500
2017/10/10 1,095 1,095 1,082 1,090 5,700
2017/10/06 1,072 1,090 1,068 1,090 6,600
2017/10/05 1,085 1,090 1,071 1,078 9,500
2017/10/04 1,081 1,090 1,045 1,079 17,200
2017/10/03 1,040 1,079 1,040 1,075 27,500
2017/10/02 1,045 1,045 1,034 1,040 4,600
2017/09/29 1,041 1,046 1,020 1,034 11,100
2017/09/28 1,044 1,046 1,033 1,046 8,700
2017/09/27 1,025 1,028 1,019 1,028 3,900
2017/09/26 1,010 1,025 1,010 1,025 3,300
2017/09/25 1,015 1,030 1,008 1,012 13,700
2017/09/22 1,010 1,020 1,010 1,012 4,500
2017/09/21 1,009 1,018 1,009 1,015 3,400
2017/09/20 1,029 1,029 1,004 1,004 5,500
2017/09/19 1,009 1,034 991 1,020 11,700
2017/09/15 1,012 1,012 984 1,010 5,000
2017/09/14 1,028 1,028 1,009 1,014 6,400
2017/09/13 969 1,037 969 1,009 25,200
2017/09/12 970 970 964 964 7,700
2017/09/11 951 964 951 959 4,500
2017/09/08 948 950 947 947 1,700
2017/09/07 944 950 941 948 2,800
2017/09/06 923 936 919 930 11,200
2017/09/05 977 977 929 936 11,500
2017/09/04 965 981 965 977 4,100
2017/09/01 979 982 968 969 6,900
2017/08/31 985 985 977 979 4,800
2017/08/30 982 995 979 979 4,800
2017/08/29 998 998 980 980 5,400
2017/08/28 979 998 979 998 6,300
2017/08/25 969 973 963 973 2,600
2017/08/24 969 970 938 969 13,400
2017/08/23 979 979 965 968 3,600
2017/08/22 972 972 958 962 4,600
2017/08/21 975 978 970 974 2,400
2017/08/18 977 988 972 980 5,300
2017/08/17 998 999 984 994 5,000
2017/08/16 975 988 970 988 10,000
2017/08/15 971 971 952 958 9,700
2017/08/14 964 979 914 971 31,600
2017/08/10 1,042 1,044 1,019 1,039 14,700
2017/08/09 1,060 1,060 1,031 1,042 14,400
2017/08/08 1,018 1,040 1,015 1,040 14,200
2017/08/07 998 1,005 998 1,000 8,100
2017/08/04 998 999 994 998 2,400
2017/08/03 984 1,000 984 994 4,300
2017/08/02 952 980 945 980 7,300
2017/08/01 993 993 960 966 10,900
2017/07/31 1,005 1,005 990 993 3,300
2017/07/28 1,034 1,034 990 990 21,200
2017/07/27 998 1,037 995 1,032 54,200
2017/07/26 965 974 964 974 17,600
2017/07/25 950 961 949 961 9,400
2017/07/24 956 964 949 950 2,900
2017/07/21 950 950 941 946 9,100
2017/07/20 942 950 942 950 4,500
2017/07/19 946 948 945 948 1,900
2017/07/18 938 939 935 935 1,600
2017/07/14 935 945 935 942 5,400
2017/07/13 948 952 937 937 5,400
2017/07/12 960 966 945 950 24,500
2017/07/11 950 959 946 956 14,700
2017/07/10 928 940 928 940 6,200
2017/07/07 916 926 915 926 4,000
2017/07/06 922 922 915 916 2,200
2017/07/05 918 920 911 920 4,400
2017/07/04 915 915 909 911 4,500
2017/07/03 901 910 901 910 1,500
2017/06/30 900 903 890 899 2,500
2017/06/29 911 911 881 905 11,100
2017/06/28 916 920 910 911 8,200
2017/06/27 920 928 912 928 4,000
2017/06/26 920 925 915 921 9,800
2017/06/23 938 938 910 930 13,100
2017/06/22 942 942 938 941 3,300
2017/06/21 935 942 930 942 8,400
2017/06/20 941 941 935 935 1,500
2017/06/19 937 943 936 943 6,500
2017/06/16 941 941 915 937 6,600
2017/06/15 944 944 915 942 8,800
2017/06/14 948 954 935 944 6,100
2017/06/13 943 954 943 954 3,700
2017/06/12 929 960 929 953 47,600
2017/06/09 935 935 922 929 2,400
2017/06/08 938 938 920 920 3,700
2017/06/07 926 939 920 933 3,400
2017/06/06 943 944 904 928 10,400
2017/06/05 935 942 934 942 6,800
2017/06/02 935 935 928 934 5,500
2017/06/01 930 932 920 932 13,200
2017/05/31 925 930 914 930 8,800
2017/05/30 914 928 910 927 14,400
2017/05/29 907 910 900 902 11,500
2017/05/26 887 908 880 895 23,600
2017/05/25 884 887 883 887 4,900
2017/05/24 880 885 879 880 7,900
2017/05/23 876 879 869 879 3,700
2017/05/22 877 878 865 877 4,600
2017/05/19 882 884 874 879 2,000
2017/05/18 866 876 860 873 5,500
2017/05/17 887 887 860 869 12,900
2017/05/16 886 886 873 886 5,800
2017/05/15 897 898 881 893 6,500
2017/05/12 878 897 878 897 14,900
2017/05/11 871 880 860 878 13,000
2017/05/10 888 900 875 876 64,600
2017/05/09 838 848 832 843 5,000
2017/05/08 863 863 826 833 17,600
2017/05/02 858 858 826 848 9,900
2017/05/01 815 852 797 852 43,300
2017/04/28 879 879 863 873 5,000
2017/04/27 840 874 824 874 10,700
2017/04/26 837 837 829 836 1,700
2017/04/25 839 839 825 834 1,300
2017/04/24 825 830 819 829 3,700
2017/04/21 803 830 803 825 4,800
2017/04/20 806 818 800 802 6,300
2017/04/19 808 815 800 815 3,700
2017/04/18 815 819 777 807 14,700
2017/04/17 807 821 807 812 4,600
2017/04/14 831 831 803 827 4,000
2017/04/13 835 855 828 833 8,900
2017/04/12 864 887 845 855 8,500
2017/04/11 897 897 880 884 3,300
2017/04/10 890 892 888 892 2,700
2017/04/07 877 877 876 877 1,000
2017/04/06 893 893 868 877 6,000
2017/04/05 890 900 874 888 12,700
2017/04/04 915 915 826 860 16,200
2017/04/03 899 917 896 911 9,400
2017/03/31 894 915 894 904 5,300
2017/03/30 895 900 890 900 12,400
2017/03/29 900 900 879 880 2,800
2017/03/28 880 890 876 876 4,000
2017/03/27 880 891 878 882 8,400
2017/03/24 911 912 907 908 6,500
2017/03/23 860 914 860 914 23,300
2017/03/22 880 889 853 867 14,200
2017/03/21 883 891 879 890 10,500
2017/03/17 911 911 886 889 8,800
2017/03/16 867 910 867 910 11,500
2017/03/15 913 913 845 881 35,200
2017/03/14 912 913 882 913 50,300
2017/03/13 950 960 928 941 17,900
2017/03/10 945 945 916 942 11,800
2017/03/09 962 985 933 948 30,700
2017/03/08 948 988 942 969 21,500
2017/03/07 918 947 916 947 32,600
2017/03/06 913 920 909 917 11,600
2017/03/03 886 908 886 902 8,100
2017/03/02 897 900 876 891 7,200
2017/03/01 890 900 890 897 6,000
2017/02/28 900 900 886 900 11,200
2017/02/27 905 905 890 900 10,200
2017/02/24 889 915 889 907 17,400
2017/02/23 898 899 882 899 8,700
2017/02/22 876 905 870 899 24,600
2017/02/21 874 887 868 887 37,900
2017/02/20 852 866 852 866 7,900
2017/02/17 840 865 840 862 8,700
2017/02/16 826 843 826 838 13,500
2017/02/15 853 869 833 834 23,800
2017/02/14 870 871 855 858 11,400
2017/02/13 850 874 848 873 41,400
2017/02/10 855 855 849 853 11,100
2017/02/09 856 857 849 855 17,200
2017/02/08 850 855 848 855 14,000
2017/02/07 841 847 833 842 10,200
2017/02/06 847 848 828 842 20,000
2017/02/03 829 845 828 845 16,000
2017/02/02 834 842 824 837 36,200
2017/02/01 826 830 817 825 13,800
2017/01/31 824 837 819 836 14,200
2017/01/30 812 840 812 835 27,400
2017/01/27 784 810 771 808 43,500
2017/01/26 767 782 767 782 26,400
2017/01/25 763 769 757 767 5,000
2017/01/24 769 770 759 770 7,000
2017/01/23 770 776 763 776 5,500
2017/01/20 770 778 769 778 4,900
2017/01/19 769 774 769 774 7,900
2017/01/18 770 770 762 770 5,700
2017/01/17 770 771 763 769 13,600
2017/01/16 769 769 760 768 15,300
2017/01/13 753 760 753 756 5,300
2017/01/12 739 765 735 752 25,200
2017/01/11 753 753 749 749 11,600
2017/01/10 756 756 749 752 6,400
2017/01/06 740 750 740 744 4,200
2017/01/05 754 754 724 747 9,900
2017/01/04 746 755 723 753 10,200

このページの先頭へ