5458 高砂鐵工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 902 | 914 | 840 | 876 | 15,800 | 876 |
| 2025-04-03 | 954 | 962 | 908 | 920 | 6,800 | 920 |
| 2025-04-02 | 974 | 979 | 966 | 966 | 2,000 | 966 |
| 2025-04-01 | 989 | 989 | 973 | 974 | 3,100 | 974 |
| 2025-03-31 | 972 | 980 | 970 | 980 | 2,700 | 980 |
| 2025-03-28 | 966 | 986 | 966 | 984 | 2,600 | 984 |
| 2025-03-27 | 1,006 | 1,010 | 996 | 996 | 3,500 | 996 |
| 2025-03-26 | 1,000 | 1,016 | 1,000 | 1,013 | 1,700 | 1,013 |
| 2025-03-25 | 1,002 | 1,002 | 996 | 996 | 1,000 | 996 |
| 2025-03-24 | 996 | 1,002 | 996 | 1,002 | 1,100 | 1,002 |
| 2025-03-21 | 997 | 1,000 | 991 | 996 | 2,300 | 996 |
| 2025-03-19 | 982 | 998 | 980 | 998 | 3,100 | 998 |
| 2025-03-18 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2025-03-17 | 977 | 977 | 976 | 976 | 700 | 976 |
| 2025-03-14 | 983 | 983 | 983 | 983 | 600 | 983 |
| 2025-03-13 | 987 | 987 | 985 | 985 | 200 | 985 |
| 2025-03-12 | 987 | 998 | 987 | 990 | 2,200 | 990 |
| 2025-03-11 | 979 | 986 | 979 | 986 | 900 | 986 |
| 2025-03-10 | 999 | 1,000 | 987 | 988 | 700 | 988 |
| 2025-03-07 | 994 | 994 | 987 | 993 | 800 | 993 |
| 2025-03-06 | 978 | 994 | 977 | 994 | 4,300 | 994 |
| 2025-03-05 | 970 | 977 | 968 | 974 | 1,500 | 974 |
| 2025-03-04 | 977 | 983 | 960 | 970 | 13,200 | 970 |
| 2025-03-03 | 955 | 980 | 952 | 980 | 6,700 | 980 |
| 2025-02-28 | 956 | 960 | 951 | 951 | 3,100 | 951 |
| 2025-02-27 | 946 | 955 | 946 | 955 | 2,000 | 955 |
| 2025-02-26 | 949 | 949 | 948 | 948 | 200 | 948 |
| 2025-02-25 | 944 | 945 | 944 | 945 | 400 | 945 |
| 2025-02-21 | 940 | 946 | 940 | 946 | 300 | 946 |
| 2025-02-20 | 942 | 944 | 942 | 944 | 400 | 944 |
| 2025-02-19 | 945 | 955 | 945 | 948 | 400 | 948 |
| 2025-02-18 | 941 | 945 | 940 | 945 | 900 | 945 |
| 2025-02-17 | 944 | 949 | 944 | 947 | 900 | 947 |
| 2025-02-14 | 942 | 946 | 942 | 944 | 2,600 | 944 |
| 2025-02-13 | 939 | 942 | 935 | 942 | 800 | 942 |
| 2025-02-12 | 938 | 938 | 937 | 937 | 700 | 937 |
| 2025-02-10 | 934 | 950 | 934 | 942 | 1,600 | 942 |
| 2025-02-07 | 952 | 968 | 918 | 932 | 9,900 | 932 |
| 2025-02-06 | 939 | 950 | 938 | 950 | 2,000 | 950 |
| 2025-02-05 | 933 | 942 | 930 | 942 | 2,300 | 942 |
| 2025-02-04 | 955 | 955 | 920 | 930 | 17,400 | 930 |
| 2025-02-03 | 955 | 960 | 955 | 955 | 1,100 | 955 |
| 2025-01-31 | 960 | 960 | 955 | 955 | 3,600 | 955 |
| 2025-01-30 | 936 | 951 | 936 | 940 | 1,000 | 940 |
| 2025-01-29 | 938 | 943 | 938 | 943 | 1,800 | 943 |
| 2025-01-28 | 931 | 937 | 931 | 937 | 300 | 937 |
| 2025-01-27 | 943 | 943 | 931 | 931 | 1,000 | 931 |
| 2025-01-24 | 927 | 941 | 927 | 940 | 2,300 | 940 |
| 2025-01-23 | 930 | 930 | 927 | 927 | 500 | 927 |
| 2025-01-22 | 924 | 930 | 924 | 930 | 500 | 930 |
| 2025-01-21 | - | - | - | 924 | - | 924 |
| 2025-01-20 | 925 | 925 | 924 | 924 | 200 | 924 |
| 2025-01-17 | 923 | 924 | 923 | 923 | 1,800 | 923 |
| 2025-01-16 | - | - | - | 923 | - | 923 |
| 2025-01-15 | 930 | 930 | 923 | 923 | 800 | 923 |
| 2025-01-14 | 930 | 930 | 923 | 930 | 600 | 930 |
| 2025-01-10 | 944 | 944 | 916 | 923 | 1,300 | 923 |
| 2025-01-09 | 946 | 946 | 945 | 945 | 400 | 945 |
| 2025-01-08 | 953 | 954 | 947 | 954 | 500 | 954 |
| 2025-01-07 | 955 | 955 | 949 | 949 | 200 | 949 |
| 2025-01-06 | 945 | 960 | 945 | 949 | 1,100 | 949 |
分割・併合履歴 ： [2017-09-27]1株→0.1株