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
2024-02-28904904898898800898
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