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
2024-07-129309379289281,500928
2024-07-119259309209306,000930
2024-07-109229249209243,100924
2024-07-09923923921922700922
2024-07-089119259059232,000923
2024-07-059149149049051,700905
2024-07-049179179059104,200910
2024-07-03920920918918700918
2024-07-029239239209201,100920
2024-07-019299299209233,000923
2024-06-289219259209201,500920
2024-06-27920920918920900920
2024-06-269209209119112,700911
2024-06-259169259139138,000913
2024-06-24924924922922600922
2024-06-219229229139132,400913
2024-06-209229259129152,800915
2024-06-19925925922922700922
2024-06-189299299219211,400921
2024-06-179209319199291,700929
2024-06-14---925-925
2024-06-13925925925925100925
2024-06-12---925-925
2024-06-11916925916925600925
2024-06-10925925917917200917
2024-06-07916925916925200925
2024-06-069289319269262,000926
2024-06-059299299029133,100913
2024-06-049289379289301,100930
2024-06-03939939930930600930
2024-05-319219399219392,200939
2024-05-309039189039062,100906
2024-05-299409409009064,500906
2024-05-289439439289283,700928
2024-05-279209449209445,400944
2024-05-249009209009209,100920
2024-05-238989058909054,000905
2024-05-229009098998991,700899
2024-05-21899905899905200905
2024-05-208999238999021,600902
2024-05-178968978898971,000897
2024-05-169099099029061,100906
2024-05-15892895890890700890
2024-05-149139148718857,600885
2024-05-1388293686991317,000913
2024-05-10876882872882300882
2024-05-098788788708761,400876
2024-05-08862882862878800878
2024-05-07860861860861900861
2024-05-02857859857859400859
2024-05-01854861854856900856
2024-04-308628638518512,100851
2024-04-26870870865865200865
2024-04-258648718648642,000864
2024-04-24866867866867600867
2024-04-238628648628641,200864
2024-04-228708758658653,000865
2024-04-198708818678792,200879
2024-04-18868871868871500871
2024-04-178708798708702,200870
2024-04-168788998708707,100870
2024-04-15877877877877300877
2024-04-128828828818811,300881
2024-04-11870882870882400882
2024-04-108628908628851,700885
2024-04-098558648558623,400862
2024-04-088608658508569,500856
2024-04-0587588086086010,600860
2024-04-048898898758751,100875
2024-04-038818868758861,300886
2024-04-0288388488088032,900880
2024-04-019039128808809,500880
2024-03-298919018838894,600889
2024-03-288758908758905,900890
2024-03-279109109019107,100910
2024-03-269009108978974,700897
2024-03-25896903896903800903
2024-03-228928998928991,100899
2024-03-218919008828923,600892
2024-03-198818928798813,600881
2024-03-188848888768823,700882
2024-03-15880884880884700884
2024-03-148878948878941,100894
2024-03-138938968918911,300891
2024-03-128899088899081,600908
2024-03-118978978938932,400893
2024-03-08907907899906500906
2024-03-079039069019061,900906
2024-03-069099099019092,700909
2024-03-058989098979091,700909
2024-03-04900900898900800900
2024-03-01---900-900
2024-02-298979078979001,400900
2024-02-28904904898898800898
2024-02-279019078979072,400907
2024-02-269059088919048,200904
2024-02-228859048859045,500904
2024-02-218808928808853,100885
2024-02-208808808718801,700880
2024-02-1987588087588010,200880
2024-02-168758868758773,900877
2024-02-15882882877877800877
2024-02-148808978758753,700875
2024-02-138788808688782,300878
2024-02-098738748668672,100867
2024-02-088718718658651,400865
2024-02-07871871868868800868
2024-02-06875875871871300871
2024-02-058788788688772,100877
2024-02-028698788698772,500877
2024-02-018658798658697,100869
2024-01-3185987585186514,200865
2024-01-30856856852853700853
2024-01-298538568538531,000853
2024-01-268458538458462,000846
2024-01-25849853843843700843
2024-01-248508508428492,400849
2024-01-238518568498491,800849
2024-01-22856856845853400853
2024-01-19850856850856200856
2024-01-18850851847847900847
2024-01-178438508438505,900850
2024-01-16846854843843900843
2024-01-158458608458461,100846
2024-01-12845855845855800855
2024-01-118628628528574,100857
2024-01-108508548308534,400853
2024-01-098398508388501,600850
2024-01-058188548188373,900837
2024-01-048148158128151,100815

分割・併合履歴 : [2017-09-27]1株→0.1株