5923 高田機工(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
2025-07-081,0901,0941,0901,0901,5001,090
2025-07-071,0981,0981,0751,0822,6001,082
2025-07-041,0951,0951,0801,0941,1001,094
2025-07-031,1061,1061,0621,0803,6001,080
2025-07-021,1361,1371,1061,1067,0001,106
2025-07-011,0991,1061,0901,1069001,106
2025-06-301,0931,1081,0751,1085,3001,108
2025-06-271,0711,1051,0711,1009,0001,100
2025-06-261,0821,0911,0741,0745,4001,074
2025-06-251,0851,0851,0701,08211,1001,082
2025-06-241,0591,0781,0591,07313,9001,073
2025-06-231,0501,0581,0461,0585,8001,058
2025-06-201,0491,0531,0481,0531,2001,053
2025-06-191,0551,0591,0501,0501,7001,050
2025-06-181,0551,0741,0411,05517,6001,055
2025-06-171,0641,0641,0521,0562,3001,056
2025-06-161,0481,0651,0421,0655,0001,065
2025-06-131,0651,0731,0381,0486,8001,048
2025-06-121,0561,0661,0541,0652,3001,065
2025-06-111,0511,0651,0511,0573,6001,057
2025-06-101,0511,0621,0511,0544,4001,054
2025-06-091,0341,0831,0341,05614,2001,056
2025-06-061,0321,0451,0321,0333,0001,033
2025-06-051,0431,0551,0321,0326,6001,032
2025-06-041,0361,0501,0361,0431,4001,043
2025-06-031,0291,0431,0291,0437001,043
2025-06-021,0551,0551,0251,0286,3001,028
2025-05-301,0441,0591,0441,0561,3001,056
2025-05-291,0511,0571,0461,0571,7001,057
2025-05-281,0621,0621,0531,0621,8001,062
2025-05-271,0541,0631,0541,0621,1001,062
2025-05-261,0741,0741,0511,0543,4001,054
2025-05-231,0461,0531,0421,0533,6001,053
2025-05-221,0541,0541,0361,0364,6001,036
2025-05-211,0551,0611,0551,0553,1001,055
2025-05-201,0591,0611,0521,0611,6001,061
2025-05-191,0571,0661,0571,0622,1001,062
2025-05-161,0511,0681,0501,0664,5001,066
2025-05-151,0591,0651,0551,0553,9001,055
2025-05-141,0631,0721,0591,0595,0001,059
2025-05-131,0651,0801,0591,0809,8001,080
2025-05-121,0501,0721,0361,06136,9001,061
2025-05-091,0881,0931,0591,06010,3001,060
2025-05-081,1351,1501,0641,08856,1001,088
2025-05-071,0201,1401,0181,135177,0001,135
2025-05-021,0261,0721,0091,01454,7001,014
2025-05-011,0151,1299981,023243,0001,023
2025-04-301,0101,0759851,00578,4001,005
2025-04-281,0191,1009991,015102,9001,015
2025-04-251,0211,0719961,01944,3001,019
2025-04-249921,124969997124,700997
2025-04-239929999859923,100992
2025-04-229879929829921,900992
2025-04-219849989849956,200995
2025-04-189739989739902,400990
2025-04-179709749699731,500973
2025-04-169779779669663,400966
2025-04-159579629579621,800962
2025-04-149529599519576,100957
2025-04-119609619489536,500953
2025-04-109609659559606,500960
2025-04-0991692791392715,000927
2025-04-0896197793394616,100946
2025-04-0795095191192029,000920
2025-04-041,0021,01298199415,600994
2025-04-031,0021,0261,0021,0159,0001,015
2025-04-021,0271,0271,0161,0253,1001,025
2025-04-011,0441,0441,0101,0305,8001,030
2025-03-311,0261,0311,0211,02227,5001,022
2025-03-281,0261,0501,0261,03015,4001,030
2025-03-271,0641,0851,0641,0819,7001,081
2025-03-261,0911,0971,0831,0836,6001,083
2025-03-251,0831,0881,0711,08811,6001,088
2025-03-241,0711,0711,0611,0644,2001,064
2025-03-211,0781,0781,0541,07110,1001,071
2025-03-191,0491,0511,0401,0489,5001,048
2025-03-181,0461,0501,0351,0468,8001,046
2025-03-171,0431,0511,0321,03913,9001,039
2025-03-141,0411,0501,0411,0424,2001,042
2025-03-131,0501,0541,0401,0416,3001,041
2025-03-121,0401,0491,0381,0442,9001,044
2025-03-111,0351,0381,0311,0384,8001,038
2025-03-101,0321,0411,0301,0389,2001,038
2025-03-071,0251,0321,0241,0274,7001,027
2025-03-061,0301,0381,0231,02511,1001,025
2025-03-051,0371,0371,0121,02413,1001,024
2025-03-041,0291,0341,0251,0281,9001,028
2025-03-031,0301,0341,0251,0296,1001,029
2025-02-281,0201,0291,0191,0284,7001,028
2025-02-271,0271,0411,0241,02412,3001,024
2025-02-261,0301,0411,0251,02711,4001,027
2025-02-251,0241,0531,0241,03513,9001,035
2025-02-211,0331,0341,0251,0253,3001,025
2025-02-201,0441,0531,0321,03310,7001,033
2025-02-191,0301,0411,0301,0415,1001,041
2025-02-181,0271,0401,0201,03012,7001,030
2025-02-171,0201,0261,0141,0267,1001,026
2025-02-141,0261,0371,0131,01819,1001,018
2025-02-131,0331,0401,0231,04010,2001,040
2025-02-121,0301,0331,0191,0335,3001,033
2025-02-101,0211,0301,0211,0303,5001,030
2025-02-071,0001,0251,0001,0246,9001,024
2025-02-061,0181,02399999910,900999
2025-02-051,0201,0201,0071,0187,3001,018
2025-02-041,0121,0121,0051,0063,6001,006
2025-02-031,0001,0101,0001,0095,8001,009
2025-01-319951,00599299925,200999
2025-01-301,0081,01095295286,500952
2025-01-291,0121,0131,0091,0097,3001,009
2025-01-281,0091,0161,0091,0157,6001,015
2025-01-271,0151,0151,0101,0117,6001,011
2025-01-241,0081,0141,0081,0086,1001,008
2025-01-231,0101,0151,0081,0084,1001,008
2025-01-221,0091,0131,0071,0095,4001,009
2025-01-211,0051,0101,0051,0098,3001,009
2025-01-201,0071,0101,0031,00611,8001,006
2025-01-171,0101,0121,0061,0085,8001,008
2025-01-161,0221,0221,0101,01111,3001,011
2025-01-151,0251,0311,0221,0226,9001,022
2025-01-141,0351,0351,0251,0258,8001,025
2025-01-101,0311,0331,0301,0332,9001,033
2025-01-091,0481,0511,0311,0318,7001,031
2025-01-081,0421,0481,0401,0487,3001,048
2025-01-071,0351,0431,0331,0436,0001,043
2025-01-061,0271,0411,0271,03411,4001,034

分割・併合履歴 : [2024-09-27]1株→3株 [2017-09-27]1株→0.1株 [1989-01-27]1株→1.05株 [1986-03-27]1株→1.1株