5458 高砂鐵工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 929 | 930 | 928 | 928 | 1,700 | 928 |
| 2024-07-25 | 929 | 929 | 927 | 929 | 600 | 929 |
| 2024-07-24 | 931 | 931 | 926 | 926 | 2,400 | 926 |
| 2024-07-23 | 925 | 925 | 923 | 925 | 2,500 | 925 |
| 2024-07-22 | 923 | 925 | 920 | 925 | 4,400 | 925 |
| 2024-07-19 | 925 | 925 | 916 | 916 | 2,300 | 916 |
| 2024-07-18 | 925 | 925 | 918 | 919 | 600 | 919 |
| 2024-07-17 | 917 | 931 | 917 | 931 | 1,000 | 931 |
| 2024-07-16 | 931 | 931 | 911 | 922 | 3,200 | 922 |
| 2024-07-12 | 930 | 937 | 928 | 928 | 1,500 | 928 |
| 2024-07-11 | 925 | 930 | 920 | 930 | 6,000 | 930 |
| 2024-07-10 | 922 | 924 | 920 | 924 | 3,100 | 924 |
| 2024-07-09 | 923 | 923 | 921 | 922 | 700 | 922 |
| 2024-07-08 | 911 | 925 | 905 | 923 | 2,000 | 923 |
| 2024-07-05 | 914 | 914 | 904 | 905 | 1,700 | 905 |
| 2024-07-04 | 917 | 917 | 905 | 910 | 4,200 | 910 |
| 2024-07-03 | 920 | 920 | 918 | 918 | 700 | 918 |
| 2024-07-02 | 923 | 923 | 920 | 920 | 1,100 | 920 |
| 2024-07-01 | 929 | 929 | 920 | 923 | 3,000 | 923 |
| 2024-06-28 | 921 | 925 | 920 | 920 | 1,500 | 920 |
| 2024-06-27 | 920 | 920 | 918 | 920 | 900 | 920 |
| 2024-06-26 | 920 | 920 | 911 | 911 | 2,700 | 911 |
| 2024-06-25 | 916 | 925 | 913 | 913 | 8,000 | 913 |
| 2024-06-24 | 924 | 924 | 922 | 922 | 600 | 922 |
| 2024-06-21 | 922 | 922 | 913 | 913 | 2,400 | 913 |
| 2024-06-20 | 922 | 925 | 912 | 915 | 2,800 | 915 |
| 2024-06-19 | 925 | 925 | 922 | 922 | 700 | 922 |
| 2024-06-18 | 929 | 929 | 921 | 921 | 1,400 | 921 |
| 2024-06-17 | 920 | 931 | 919 | 929 | 1,700 | 929 |
| 2024-06-14 | - | - | - | 925 | - | 925 |
| 2024-06-13 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2024-06-12 | - | - | - | 925 | - | 925 |
| 2024-06-11 | 916 | 925 | 916 | 925 | 600 | 925 |
| 2024-06-10 | 925 | 925 | 917 | 917 | 200 | 917 |
| 2024-06-07 | 916 | 925 | 916 | 925 | 200 | 925 |
| 2024-06-06 | 928 | 931 | 926 | 926 | 2,000 | 926 |
| 2024-06-05 | 929 | 929 | 902 | 913 | 3,100 | 913 |
| 2024-06-04 | 928 | 937 | 928 | 930 | 1,100 | 930 |
| 2024-06-03 | 939 | 939 | 930 | 930 | 600 | 930 |
| 2024-05-31 | 921 | 939 | 921 | 939 | 2,200 | 939 |
| 2024-05-30 | 903 | 918 | 903 | 906 | 2,100 | 906 |
| 2024-05-29 | 940 | 940 | 900 | 906 | 4,500 | 906 |
| 2024-05-28 | 943 | 943 | 928 | 928 | 3,700 | 928 |
| 2024-05-27 | 920 | 944 | 920 | 944 | 5,400 | 944 |
| 2024-05-24 | 900 | 920 | 900 | 920 | 9,100 | 920 |
| 2024-05-23 | 898 | 905 | 890 | 905 | 4,000 | 905 |
| 2024-05-22 | 900 | 909 | 899 | 899 | 1,700 | 899 |
| 2024-05-21 | 899 | 905 | 899 | 905 | 200 | 905 |
| 2024-05-20 | 899 | 923 | 899 | 902 | 1,600 | 902 |
| 2024-05-17 | 896 | 897 | 889 | 897 | 1,000 | 897 |
| 2024-05-16 | 909 | 909 | 902 | 906 | 1,100 | 906 |
| 2024-05-15 | 892 | 895 | 890 | 890 | 700 | 890 |
| 2024-05-14 | 913 | 914 | 871 | 885 | 7,600 | 885 |
| 2024-05-13 | 882 | 936 | 869 | 913 | 17,000 | 913 |
| 2024-05-10 | 876 | 882 | 872 | 882 | 300 | 882 |
| 2024-05-09 | 878 | 878 | 870 | 876 | 1,400 | 876 |
| 2024-05-08 | 862 | 882 | 862 | 878 | 800 | 878 |
| 2024-05-07 | 860 | 861 | 860 | 861 | 900 | 861 |
| 2024-05-02 | 857 | 859 | 857 | 859 | 400 | 859 |
| 2024-05-01 | 854 | 861 | 854 | 856 | 900 | 856 |
| 2024-04-30 | 862 | 863 | 851 | 851 | 2,100 | 851 |
| 2024-04-26 | 870 | 870 | 865 | 865 | 200 | 865 |
| 2024-04-25 | 864 | 871 | 864 | 864 | 2,000 | 864 |
| 2024-04-24 | 866 | 867 | 866 | 867 | 600 | 867 |
| 2024-04-23 | 862 | 864 | 862 | 864 | 1,200 | 864 |
| 2024-04-22 | 870 | 875 | 865 | 865 | 3,000 | 865 |
| 2024-04-19 | 870 | 881 | 867 | 879 | 2,200 | 879 |
| 2024-04-18 | 868 | 871 | 868 | 871 | 500 | 871 |
| 2024-04-17 | 870 | 879 | 870 | 870 | 2,200 | 870 |
| 2024-04-16 | 878 | 899 | 870 | 870 | 7,100 | 870 |
| 2024-04-15 | 877 | 877 | 877 | 877 | 300 | 877 |
| 2024-04-12 | 882 | 882 | 881 | 881 | 1,300 | 881 |
| 2024-04-11 | 870 | 882 | 870 | 882 | 400 | 882 |
| 2024-04-10 | 862 | 890 | 862 | 885 | 1,700 | 885 |
| 2024-04-09 | 855 | 864 | 855 | 862 | 3,400 | 862 |
| 2024-04-08 | 860 | 865 | 850 | 856 | 9,500 | 856 |
| 2024-04-05 | 875 | 880 | 860 | 860 | 10,600 | 860 |
| 2024-04-04 | 889 | 889 | 875 | 875 | 1,100 | 875 |
| 2024-04-03 | 881 | 886 | 875 | 886 | 1,300 | 886 |
| 2024-04-02 | 883 | 884 | 880 | 880 | 32,900 | 880 |
| 2024-04-01 | 903 | 912 | 880 | 880 | 9,500 | 880 |
| 2024-03-29 | 891 | 901 | 883 | 889 | 4,600 | 889 |
| 2024-03-28 | 875 | 890 | 875 | 890 | 5,900 | 890 |
| 2024-03-27 | 910 | 910 | 901 | 910 | 7,100 | 910 |
| 2024-03-26 | 900 | 910 | 897 | 897 | 4,700 | 897 |
| 2024-03-25 | 896 | 903 | 896 | 903 | 800 | 903 |
| 2024-03-22 | 892 | 899 | 892 | 899 | 1,100 | 899 |
| 2024-03-21 | 891 | 900 | 882 | 892 | 3,600 | 892 |
| 2024-03-19 | 881 | 892 | 879 | 881 | 3,600 | 881 |
| 2024-03-18 | 884 | 888 | 876 | 882 | 3,700 | 882 |
| 2024-03-15 | 880 | 884 | 880 | 884 | 700 | 884 |
| 2024-03-14 | 887 | 894 | 887 | 894 | 1,100 | 894 |
| 2024-03-13 | 893 | 896 | 891 | 891 | 1,300 | 891 |
| 2024-03-12 | 889 | 908 | 889 | 908 | 1,600 | 908 |
| 2024-03-11 | 897 | 897 | 893 | 893 | 2,400 | 893 |
| 2024-03-08 | 907 | 907 | 899 | 906 | 500 | 906 |
| 2024-03-07 | 903 | 906 | 901 | 906 | 1,900 | 906 |
| 2024-03-06 | 909 | 909 | 901 | 909 | 2,700 | 909 |
| 2024-03-05 | 898 | 909 | 897 | 909 | 1,700 | 909 |
| 2024-03-04 | 900 | 900 | 898 | 900 | 800 | 900 |
| 2024-03-01 | - | - | - | 900 | - | 900 |
| 2024-02-29 | 897 | 907 | 897 | 900 | 1,400 | 900 |
| 2024-02-28 | 904 | 904 | 898 | 898 | 800 | 898 |
| 2024-02-27 | 901 | 907 | 897 | 907 | 2,400 | 907 |
| 2024-02-26 | 905 | 908 | 891 | 904 | 8,200 | 904 |
| 2024-02-22 | 885 | 904 | 885 | 904 | 5,500 | 904 |
| 2024-02-21 | 880 | 892 | 880 | 885 | 3,100 | 885 |
| 2024-02-20 | 880 | 880 | 871 | 880 | 1,700 | 880 |
| 2024-02-19 | 875 | 880 | 875 | 880 | 10,200 | 880 |
| 2024-02-16 | 875 | 886 | 875 | 877 | 3,900 | 877 |
| 2024-02-15 | 882 | 882 | 877 | 877 | 800 | 877 |
| 2024-02-14 | 880 | 897 | 875 | 875 | 3,700 | 875 |
| 2024-02-13 | 878 | 880 | 868 | 878 | 2,300 | 878 |
| 2024-02-09 | 873 | 874 | 866 | 867 | 2,100 | 867 |
| 2024-02-08 | 871 | 871 | 865 | 865 | 1,400 | 865 |
| 2024-02-07 | 871 | 871 | 868 | 868 | 800 | 868 |
| 2024-02-06 | 875 | 875 | 871 | 871 | 300 | 871 |
| 2024-02-05 | 878 | 878 | 868 | 877 | 2,100 | 877 |
| 2024-02-02 | 869 | 878 | 869 | 877 | 2,500 | 877 |
| 2024-02-01 | 865 | 879 | 865 | 869 | 7,100 | 869 |
| 2024-01-31 | 859 | 875 | 851 | 865 | 14,200 | 865 |
| 2024-01-30 | 856 | 856 | 852 | 853 | 700 | 853 |
| 2024-01-29 | 853 | 856 | 853 | 853 | 1,000 | 853 |
| 2024-01-26 | 845 | 853 | 845 | 846 | 2,000 | 846 |
| 2024-01-25 | 849 | 853 | 843 | 843 | 700 | 843 |
| 2024-01-24 | 850 | 850 | 842 | 849 | 2,400 | 849 |
| 2024-01-23 | 851 | 856 | 849 | 849 | 1,800 | 849 |
| 2024-01-22 | 856 | 856 | 845 | 853 | 400 | 853 |
| 2024-01-19 | 850 | 856 | 850 | 856 | 200 | 856 |
| 2024-01-18 | 850 | 851 | 847 | 847 | 900 | 847 |
| 2024-01-17 | 843 | 850 | 843 | 850 | 5,900 | 850 |
| 2024-01-16 | 846 | 854 | 843 | 843 | 900 | 843 |
| 2024-01-15 | 845 | 860 | 845 | 846 | 1,100 | 846 |
| 2024-01-12 | 845 | 855 | 845 | 855 | 800 | 855 |
| 2024-01-11 | 862 | 862 | 852 | 857 | 4,100 | 857 |
| 2024-01-10 | 850 | 854 | 830 | 853 | 4,400 | 853 |
| 2024-01-09 | 839 | 850 | 838 | 850 | 1,600 | 850 |
| 2024-01-05 | 818 | 854 | 818 | 837 | 3,900 | 837 |
| 2024-01-04 | 814 | 815 | 812 | 815 | 1,100 | 815 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
