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
2020/12/30 667 667 648 653 3,000
2020/12/29 652 665 652 665 4,700
2020/12/28 673 675 633 650 18,300
2020/12/25 656 673 656 673 5,300
2020/12/24 660 660 650 651 6,500
2020/12/23 656 666 645 650 14,000
2020/12/22 648 676 646 654 5,800
2020/12/21 660 660 645 652 6,900
2020/12/18 666 666 652 658 2,300
2020/12/17 664 674 655 656 6,100
2020/12/16 660 663 658 660 3,900
2020/12/15 662 665 655 660 7,300
2020/12/14 683 700 666 666 40,700
2020/12/11 670 679 668 679 17,500
2020/12/10 668 670 653 670 6,100
2020/12/09 661 669 660 665 8,000
2020/12/08 644 660 642 659 17,200
2020/12/07 644 648 640 640 13,800
2020/12/04 650 655 646 648 27,200
2020/12/03 645 645 630 644 7,700
2020/12/02 645 645 640 645 8,900
2020/12/01 645 645 635 644 1,900
2020/11/30 647 647 635 645 5,400
2020/11/27 640 640 620 631 11,900
2020/11/26 629 638 629 635 3,900
2020/11/25 638 638 626 626 5,400
2020/11/24 639 639 634 634 5,000
2020/11/20 641 641 640 641 400
2020/11/19 641 646 635 645 4,000
2020/11/18 642 650 640 640 2,100
2020/11/17 650 650 640 646 5,700
2020/11/16 642 650 642 643 4,300
2020/11/13 650 650 640 642 1,500
2020/11/12 648 657 648 650 6,200
2020/11/11 648 652 641 652 4,400
2020/11/10 647 657 640 641 6,200
2020/11/09 650 656 639 639 8,200
2020/11/06 638 648 638 648 1,300
2020/11/05 648 649 637 647 4,500
2020/11/04 642 650 619 629 10,700
2020/11/02 650 650 638 638 4,500
2020/10/30 649 658 637 637 3,400
2020/10/29 660 660 649 649 1,000
2020/10/28 660 661 656 661 6,000
2020/10/27 654 655 646 655 1,900
2020/10/26 645 659 645 656 2,000
2020/10/23 654 654 642 642 1,600
2020/10/22 650 650 645 645 1,500
2020/10/21 645 654 645 653 4,000
2020/10/20 645 651 645 649 700
2020/10/19 658 658 646 646 2,600
2020/10/16 665 665 660 661 2,300
2020/10/15 665 666 661 662 1,100
2020/10/14 659 675 650 664 22,700
2020/10/13 648 658 648 654 3,200
2020/10/12 659 662 647 647 6,700
2020/10/09 654 655 648 655 1,800
2020/10/08 647 651 646 648 1,200
2020/10/07 649 651 641 647 3,700
2020/10/06 646 646 636 640 7,800
2020/10/05 650 650 635 636 4,300
2020/10/02 641 643 638 643 1,100
2020/09/30 654 654 641 641 1,100
2020/09/29 635 652 631 650 3,400
2020/09/28 633 638 633 635 6,400
2020/09/25 652 657 640 650 6,200
2020/09/24 650 654 650 651 3,400
2020/09/23 677 678 655 655 9,500
2020/09/18 678 678 665 668 3,200
2020/09/17 676 679 670 677 2,600
2020/09/16 660 669 657 668 3,000
2020/09/15 654 661 653 656 900
2020/09/14 656 659 653 653 8,900
2020/09/11 645 649 642 649 3,700
2020/09/10 648 648 638 639 1,200
2020/09/09 647 649 637 642 1,700
2020/09/08 646 646 633 638 2,700
2020/09/07 644 647 636 636 4,000
2020/09/04 634 643 629 629 2,000
2020/09/03 633 641 632 636 3,200
2020/09/02 632 640 628 631 1,700
2020/09/01 629 640 629 632 3,100
2020/08/31 636 636 636 636 800
2020/08/28 651 652 632 636 7,400
2020/08/27 638 644 638 641 2,100
2020/08/26 640 647 639 641 2,000
2020/08/25 634 639 634 635 4,300
2020/08/24 628 634 625 634 2,200
2020/08/21 629 630 623 623 700
2020/08/20 628 639 627 627 3,500
2020/08/19 627 630 620 630 3,300
2020/08/18 625 626 625 626 1,600
2020/08/17 630 636 628 628 2,800
2020/08/14 636 636 630 630 800
2020/08/13 640 640 632 634 3,700
2020/08/12 648 648 640 644 6,800
2020/08/11 608 620 602 620 7,400
2020/08/07 605 622 598 599 8,800
2020/08/06 612 617 596 607 16,900
2020/08/05 663 663 615 615 5,900
2020/08/04 622 642 622 633 3,900
2020/08/03 650 650 622 622 3,700
2020/07/31 669 669 625 650 4,500
2020/07/30 674 675 672 673 700
2020/07/29 675 675 666 666 3,300
2020/07/28 690 700 675 682 14,000
2020/07/27 675 675 650 674 13,300
2020/07/22 687 693 681 690 2,700
2020/07/21 661 691 661 688 1,300
2020/07/20 656 664 655 661 1,500
2020/07/17 697 697 659 659 4,100
2020/07/16 692 692 683 683 1,600
2020/07/15 689 700 689 694 5,300
2020/07/14 672 686 671 681 4,300
2020/07/13 680 686 670 670 33,700
2020/07/10 665 674 660 672 14,700
2020/07/09 655 673 655 663 12,900
2020/07/08 650 658 640 658 15,400
2020/07/07 645 657 645 656 10,800
2020/07/06 628 650 619 644 3,600
2020/07/03 621 621 610 610 3,400
2020/07/02 638 639 621 621 4,200
2020/07/01 636 637 633 636 1,500
2020/06/30 638 638 630 633 2,900
2020/06/29 640 640 630 638 2,000
2020/06/26 658 658 647 647 4,100
2020/06/25 648 650 643 649 3,300
2020/06/24 651 652 641 651 2,400
2020/06/23 655 655 639 645 2,700
2020/06/22 646 655 642 647 4,700
2020/06/19 640 648 640 646 3,200
2020/06/18 645 645 625 639 3,000
2020/06/17 631 641 631 635 2,000
2020/06/16 621 636 621 625 6,500
2020/06/15 630 644 617 617 18,200
2020/06/12 637 637 604 627 35,000
2020/06/11 675 675 651 661 15,000
2020/06/10 665 676 661 674 11,000
2020/06/09 655 670 646 670 39,500
2020/06/08 637 657 632 652 14,800
2020/06/05 616 625 609 622 9,600
2020/06/04 619 621 606 607 9,400
2020/06/03 615 622 608 617 10,100
2020/06/02 600 615 599 606 12,000
2020/06/01 604 605 595 595 8,700
2020/05/29 580 611 575 600 20,100
2020/05/28 597 600 581 583 20,600
2020/05/27 592 595 579 587 16,900
2020/05/26 575 578 564 576 23,600
2020/05/25 562 574 557 563 10,200
2020/05/22 570 572 557 560 7,600
2020/05/21 577 577 566 571 6,700
2020/05/20 570 585 563 567 8,900
2020/05/19 581 584 568 575 9,100
2020/05/18 557 578 550 576 12,500
2020/05/15 577 592 552 567 7,700
2020/05/14 584 584 572 577 11,600
2020/05/13 595 595 577 594 12,600
2020/05/12 622 622 589 600 14,800
2020/05/11 562 612 554 612 26,800
2020/05/08 555 555 546 555 10,700
2020/05/07 553 553 539 539 12,600
2020/05/01 571 571 553 553 11,500
2020/04/30 563 570 558 570 11,700
2020/04/28 560 560 547 547 8,800
2020/04/27 543 553 533 553 9,400
2020/04/24 541 544 536 538 2,400
2020/04/23 535 547 531 547 2,900
2020/04/22 525 532 518 529 9,300
2020/04/21 570 570 533 535 9,100
2020/04/20 560 571 560 560 4,800
2020/04/17 558 562 550 556 7,400
2020/04/16 554 558 547 551 3,300
2020/04/15 562 562 543 547 14,400
2020/04/14 568 570 555 559 10,900
2020/04/13 564 570 555 559 10,900
2020/04/10 555 555 545 555 10,000
2020/04/09 561 563 546 549 10,100
2020/04/08 555 557 541 551 14,500
2020/04/07 556 556 531 545 5,100
2020/04/06 517 526 496 526 14,300
2020/04/03 530 530 503 507 9,300
2020/04/02 535 541 521 523 7,200
2020/04/01 565 565 520 531 16,900
2020/03/31 572 572 550 556 10,700
2020/03/30 565 565 527 542 17,600
2020/03/27 569 588 559 578 18,700
2020/03/26 550 556 539 550 11,600
2020/03/25 532 575 530 563 39,500
2020/03/24 505 528 505 520 15,100
2020/03/23 502 512 480 487 67,400
2020/03/19 529 529 497 500 40,300
2020/03/18 543 555 522 522 12,600
2020/03/17 510 543 496 533 16,500
2020/03/16 530 537 511 516 41,200
2020/03/13 531 549 511 516 59,300
2020/03/12 650 650 600 601 21,100
2020/03/11 642 660 623 640 12,700
2020/03/10 600 644 600 635 17,200
2020/03/09 680 680 628 634 27,700
2020/03/06 714 716 687 697 13,200
2020/03/05 734 734 719 729 4,400
2020/03/04 714 734 711 719 10,000
2020/03/03 734 752 723 728 21,000
2020/03/02 681 732 681 727 18,500
2020/02/28 725 725 695 702 32,700
2020/02/27 777 777 749 749 20,900
2020/02/26 765 773 765 767 13,200
2020/02/25 798 798 780 780 21,500
2020/02/21 804 812 804 805 4,200
2020/02/20 811 814 805 808 13,200
2020/02/19 805 811 805 809 5,400
2020/02/18 808 811 804 804 9,400
2020/02/17 812 813 802 813 18,400
2020/02/14 835 838 827 827 14,200
2020/02/13 842 847 836 842 28,200
2020/02/12 839 848 837 844 15,700
2020/02/10 865 865 855 857 9,200
2020/02/07 867 875 864 866 8,600
2020/02/06 870 877 863 867 8,500
2020/02/05 869 869 854 864 9,000
2020/02/04 840 874 840 852 15,700
2020/02/03 839 852 837 839 23,000
2020/01/31 852 857 850 850 7,200
2020/01/30 859 859 841 849 29,000
2020/01/29 847 859 847 858 8,100
2020/01/28 848 848 837 843 12,100
2020/01/27 860 864 848 851 32,500
2020/01/24 878 881 848 872 27,700
2020/01/23 885 885 877 877 12,000
2020/01/22 885 891 884 887 10,500
2020/01/21 887 889 882 885 4,200
2020/01/20 893 894 883 887 9,200
2020/01/17 888 892 888 892 8,100
2020/01/16 884 887 884 885 3,600
2020/01/15 885 886 881 884 9,300
2020/01/14 895 896 889 889 15,700
2020/01/10 895 896 888 894 8,800
2020/01/09 893 894 885 891 13,200
2020/01/08 893 893 874 886 18,100
2020/01/07 890 898 890 894 14,700
2020/01/06 890 890 880 890 22,300

このページの先頭へ