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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |