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 |
---|---|---|---|---|---|---|
2025-02-17 | 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