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
2026/06/26 489 495 488 495 8,900
2026/06/25 480 490 478 488 10,100
2026/06/23 479 480 479 480 1,400
2026/06/22 470 480 470 479 4,800
2026/06/19 460 467 460 467 11,000
2026/06/18 475 476 460 468 4,200
2026/06/17 474 474 470 473 1,100
2026/06/16 474 474 466 473 5,100
2026/06/15 472 478 464 474 3,900
2026/06/12 475 483 475 477 6,600
2026/06/11 478 480 470 477 4,800
2026/06/10 479 479 470 478 3,700
2026/06/09 468 479 463 479 4,000
2026/06/08 469 474 460 468 8,600
2026/06/05 483 483 460 472 11,200
2026/06/04 475 480 473 480 1,100
2026/06/03 484 484 475 479 900
2026/06/02 475 484 475 480 3,600
2026/06/01 482 484 474 480 2,700
2026/05/29 482 486 471 484 18,600
2026/05/28 485 489 480 482 3,300
2026/05/27 490 490 488 489 1,300
2026/05/26 490 494 482 490 12,700
2026/05/25 478 488 477 483 4,000
2026/05/22 477 480 470 478 3,600
2026/05/21 468 484 468 477 3,300
2026/05/20 478 482 468 468 4,300
2026/05/19 479 489 475 483 1,100
2026/05/18 487 487 476 483 2,400
2026/05/15 474 480 470 480 3,500
2026/05/14 469 479 467 474 5,900
2026/05/13 474 480 466 467 4,800
2026/05/12 479 484 466 466 11,100
2026/05/11 487 490 450 475 43,500
2026/05/08 495 498 486 486 4,800
2026/05/07 497 497 490 495 5,200
2026/05/01 494 495 491 495 1,200
2026/04/30 490 496 484 494 2,800
2026/04/28 498 498 495 498 3,700
2026/04/27 494 498 492 498 1,900
2026/04/24 496 499 491 494 2,600
2026/04/23 496 496 492 496 2,400
2026/04/22 500 503 491 496 8,600
2026/04/21 494 498 487 498 4,400
2026/04/20 480 490 480 490 7,800
2026/04/17 484 484 484 484 200
2026/04/16 484 484 484 484 2,600
2026/04/15 480 484 479 484 1,500
2026/04/14 483 483 480 480 8,000
2026/04/13 484 486 478 480 7,400
2026/04/10 483 486 473 486 8,000
2026/04/09 479 480 470 480 3,500
2026/04/08 476 482 476 480 5,200
2026/04/07 476 476 468 472 5,200
2026/04/06 478 478 471 475 1,900
2026/04/03 473 475 470 475 2,900
2026/03/27 477 477 471 473 3,700
2026/03/26 473 476 461 470 8,600
2026/03/25 475 483 468 473 23,900
2026/03/24 470 475 470 472 1,000
2026/03/23 467 474 463 472 7,700
2026/03/19 475 475 470 474 9,000
2026/03/18 475 479 472 475 7,200
2026/03/17 474 478 473 477 3,800
2026/03/16 474 474 464 471 7,900
2026/03/13 473 477 470 471 6,200
2026/03/12 476 476 469 470 18,500
2026/03/11 477 478 469 477 18,100
2026/03/10 480 484 475 475 7,300
2026/03/09 471 475 466 475 6,600
2026/03/06 480 480 466 473 30,400
2026/03/05 463 478 463 472 12,000
2026/03/04 470 473 458 458 15,400
2026/03/03 480 480 472 473 9,900
2026/03/02 479 481 477 479 6,400
2026/02/27 487 488 480 482 9,700
2026/02/26 487 487 480 487 8,700
2026/02/25 485 488 481 487 4,300
2026/02/24 490 490 485 490 1,900
2026/02/20 493 493 484 491 4,000
2026/02/19 489 491 483 487 5,300
2026/02/18 486 495 472 486 35,700
2026/02/17 493 497 485 486 31,600
2026/02/16 483 495 483 491 4,100
2026/02/13 485 485 479 483 22,100
2026/02/12 486 490 478 486 12,700
2026/02/10 483 483 465 479 42,600
2026/02/09 479 486 478 481 7,900
2026/02/06 489 491 481 483 3,500
2026/02/05 486 486 479 481 4,900
2026/02/04 482 484 476 484 10,100
2026/02/03 478 484 477 481 7,300
2026/02/02 499 499 470 479 19,600
2026/01/30 504 504 492 500 2,700
2026/01/29 498 508 491 508 6,600
2026/01/28 502 502 491 498 7,900
2026/01/27 482 501 482 494 7,900
2026/01/26 481 483 480 481 4,500
2026/01/23 486 486 481 481 3,700
2026/01/22 490 490 485 488 1,100
2026/01/21 485 486 483 483 1,900
2026/01/20 486 489 485 487 2,900
2026/01/19 488 488 483 486 4,100
2026/01/16 500 500 486 493 8,200
2026/01/15 502 502 494 500 3,200
2026/01/14 502 502 492 496 3,500
2026/01/13 488 513 488 495 25,800
2026/01/09 491 491 477 488 10,300
2026/01/08 489 489 482 488 3,700
2026/01/07 484 488 483 488 2,200
2026/01/06 477 485 477 484 5,300
2026/01/05 485 485 474 477 4,600

このページの先頭へ