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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 480 | 484 | 474 | 483 | 2,100 |
| 2024/08/15 | 480 | 480 | 470 | 474 | 8,100 |
| 2024/08/14 | 476 | 480 | 476 | 478 | 400 |
| 2024/08/13 | 482 | 484 | 475 | 475 | 7,500 |
| 2024/08/09 | 476 | 480 | 471 | 480 | 3,100 |
| 2024/08/08 | 470 | 479 | 470 | 472 | 1,700 |
| 2024/08/07 | 450 | 471 | 450 | 470 | 7,400 |
| 2024/08/06 | 454 | 482 | 443 | 445 | 27,500 |
| 2024/08/05 | 481 | 482 | 442 | 442 | 46,400 |
| 2024/08/02 | 497 | 499 | 486 | 492 | 23,900 |
| 2024/08/01 | 502 | 516 | 493 | 507 | 50,100 |
| 2024/07/31 | 518 | 524 | 518 | 523 | 6,900 |
| 2024/07/30 | 513 | 519 | 513 | 516 | 11,700 |
| 2024/07/29 | 517 | 521 | 515 | 516 | 3,300 |
| 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 |