5923 高田機工(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 | 3,580 | 3,605 | 3,555 | 3,555 | 2,800 | 3,555 |
| 2024-07-25 | 3,595 | 3,605 | 3,565 | 3,580 | 3,200 | 3,580 |
| 2024-07-24 | 3,615 | 3,670 | 3,590 | 3,625 | 1,500 | 3,625 |
| 2024-07-23 | 3,650 | 3,650 | 3,605 | 3,605 | 1,700 | 3,605 |
| 2024-07-22 | 3,635 | 3,640 | 3,565 | 3,640 | 4,100 | 3,640 |
| 2024-07-19 | 3,675 | 3,675 | 3,620 | 3,620 | 600 | 3,620 |
| 2024-07-18 | 3,655 | 3,655 | 3,615 | 3,635 | 1,900 | 3,635 |
| 2024-07-17 | 3,635 | 3,670 | 3,635 | 3,655 | 1,300 | 3,655 |
| 2024-07-16 | 3,685 | 3,685 | 3,625 | 3,645 | 2,900 | 3,645 |
| 2024-07-12 | 3,690 | 3,690 | 3,670 | 3,685 | 400 | 3,685 |
| 2024-07-11 | 3,650 | 3,695 | 3,650 | 3,675 | 1,800 | 3,675 |
| 2024-07-10 | 3,640 | 3,640 | 3,605 | 3,605 | 500 | 3,605 |
| 2024-07-09 | 3,680 | 3,680 | 3,610 | 3,640 | 1,700 | 3,640 |
| 2024-07-08 | 3,680 | 3,690 | 3,680 | 3,680 | 1,100 | 3,680 |
| 2024-07-05 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2024-07-04 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | 3,725 |
| 2024-07-03 | 3,695 | 3,755 | 3,695 | 3,720 | 2,100 | 3,720 |
| 2024-07-02 | 3,765 | 3,765 | 3,710 | 3,710 | 1,400 | 3,710 |
| 2024-07-01 | 3,725 | 3,725 | 3,700 | 3,700 | 900 | 3,700 |
| 2024-06-28 | 3,745 | 3,750 | 3,720 | 3,720 | 2,900 | 3,720 |
| 2024-06-27 | 3,670 | 3,700 | 3,640 | 3,695 | 2,000 | 3,695 |
| 2024-06-26 | 3,675 | 3,705 | 3,670 | 3,680 | 2,500 | 3,680 |
| 2024-06-25 | 3,780 | 3,780 | 3,735 | 3,735 | 2,900 | 3,735 |
| 2024-06-24 | 3,725 | 3,725 | 3,675 | 3,715 | 1,700 | 3,715 |
| 2024-06-21 | 3,725 | 3,725 | 3,685 | 3,720 | 1,700 | 3,720 |
| 2024-06-20 | 3,650 | 3,795 | 3,620 | 3,730 | 17,500 | 3,730 |
| 2024-06-19 | 3,680 | 3,680 | 3,620 | 3,620 | 2,400 | 3,620 |
| 2024-06-18 | 3,675 | 3,675 | 3,660 | 3,660 | 500 | 3,660 |
| 2024-06-17 | 3,660 | 3,695 | 3,630 | 3,660 | 3,000 | 3,660 |
| 2024-06-14 | 3,635 | 3,730 | 3,635 | 3,730 | 2,300 | 3,730 |
| 2024-06-13 | 3,675 | 3,675 | 3,630 | 3,635 | 2,400 | 3,635 |
| 2024-06-12 | 3,670 | 3,705 | 3,670 | 3,700 | 1,200 | 3,700 |
| 2024-06-11 | 3,715 | 3,735 | 3,690 | 3,690 | 3,700 | 3,690 |
| 2024-06-10 | 3,630 | 3,700 | 3,600 | 3,685 | 7,100 | 3,685 |
| 2024-06-07 | 3,580 | 3,630 | 3,575 | 3,630 | 3,600 | 3,630 |
| 2024-06-06 | 3,615 | 3,620 | 3,585 | 3,610 | 1,800 | 3,610 |
| 2024-06-05 | 3,600 | 3,625 | 3,600 | 3,620 | 1,600 | 3,620 |
| 2024-06-04 | 3,625 | 3,625 | 3,620 | 3,620 | 300 | 3,620 |
| 2024-06-03 | 3,595 | 3,625 | 3,595 | 3,625 | 2,100 | 3,625 |
| 2024-05-31 | 3,600 | 3,615 | 3,535 | 3,590 | 1,600 | 3,590 |
| 2024-05-30 | 3,570 | 3,615 | 3,500 | 3,600 | 3,800 | 3,600 |
| 2024-05-29 | 3,630 | 3,640 | 3,570 | 3,570 | 4,300 | 3,570 |
| 2024-05-28 | 3,620 | 3,645 | 3,580 | 3,630 | 2,700 | 3,630 |
| 2024-05-27 | 3,640 | 3,640 | 3,600 | 3,630 | 3,500 | 3,630 |
| 2024-05-24 | 3,580 | 3,610 | 3,575 | 3,610 | 1,400 | 3,610 |
| 2024-05-23 | 3,600 | 3,610 | 3,565 | 3,605 | 1,700 | 3,605 |
| 2024-05-22 | 3,585 | 3,610 | 3,560 | 3,610 | 3,900 | 3,610 |
| 2024-05-21 | 3,600 | 3,640 | 3,575 | 3,585 | 2,300 | 3,585 |
| 2024-05-20 | 3,505 | 3,600 | 3,505 | 3,575 | 6,000 | 3,575 |
| 2024-05-17 | 3,500 | 3,530 | 3,445 | 3,490 | 13,100 | 3,490 |
| 2024-05-16 | 3,530 | 3,530 | 3,440 | 3,485 | 10,800 | 3,485 |
| 2024-05-15 | 3,520 | 3,535 | 3,500 | 3,515 | 3,900 | 3,515 |
| 2024-05-14 | 3,525 | 3,555 | 3,520 | 3,520 | 3,400 | 3,520 |
| 2024-05-13 | 3,530 | 3,580 | 3,455 | 3,550 | 9,500 | 3,550 |
| 2024-05-10 | 3,755 | 3,820 | 3,540 | 3,565 | 26,300 | 3,565 |
| 2024-05-09 | 3,780 | 3,780 | 3,730 | 3,780 | 2,300 | 3,780 |
| 2024-05-08 | 3,800 | 3,800 | 3,750 | 3,780 | 3,900 | 3,780 |
| 2024-05-07 | 3,750 | 3,790 | 3,720 | 3,790 | 2,900 | 3,790 |
| 2024-05-02 | 3,675 | 3,735 | 3,675 | 3,735 | 2,900 | 3,735 |
| 2024-05-01 | 3,600 | 3,670 | 3,580 | 3,665 | 2,700 | 3,665 |
| 2024-04-30 | 3,530 | 3,700 | 3,530 | 3,600 | 12,200 | 3,600 |
| 2024-04-26 | 3,515 | 3,515 | 3,425 | 3,425 | 10,500 | 3,425 |
| 2024-04-25 | 3,540 | 3,550 | 3,500 | 3,510 | 3,600 | 3,510 |
| 2024-04-24 | 3,485 | 3,545 | 3,470 | 3,540 | 3,900 | 3,540 |
| 2024-04-23 | 3,520 | 3,555 | 3,485 | 3,515 | 800 | 3,515 |
| 2024-04-22 | 3,460 | 3,565 | 3,460 | 3,500 | 3,600 | 3,500 |
| 2024-04-19 | 3,440 | 3,490 | 3,390 | 3,420 | 4,600 | 3,420 |
| 2024-04-18 | 3,460 | 3,490 | 3,430 | 3,490 | 2,700 | 3,490 |
| 2024-04-17 | 3,480 | 3,480 | 3,450 | 3,450 | 800 | 3,450 |
| 2024-04-16 | 3,555 | 3,555 | 3,465 | 3,475 | 2,400 | 3,475 |
| 2024-04-15 | 3,595 | 3,595 | 3,545 | 3,545 | 3,800 | 3,545 |
| 2024-04-12 | 3,600 | 3,610 | 3,595 | 3,595 | 1,600 | 3,595 |
| 2024-04-11 | 3,600 | 3,630 | 3,595 | 3,595 | 2,400 | 3,595 |
| 2024-04-10 | 3,620 | 3,630 | 3,600 | 3,600 | 1,300 | 3,600 |
| 2024-04-09 | 3,620 | 3,620 | 3,620 | 3,620 | 700 | 3,620 |
| 2024-04-08 | 3,625 | 3,630 | 3,605 | 3,605 | 2,100 | 3,605 |
| 2024-04-05 | 3,640 | 3,640 | 3,615 | 3,615 | 1,000 | 3,615 |
| 2024-04-04 | 3,635 | 3,655 | 3,635 | 3,655 | 1,400 | 3,655 |
| 2024-04-03 | 3,620 | 3,640 | 3,620 | 3,635 | 1,400 | 3,635 |
| 2024-04-02 | 3,670 | 3,675 | 3,600 | 3,635 | 3,200 | 3,635 |
| 2024-04-01 | 3,685 | 3,720 | 3,675 | 3,675 | 4,200 | 3,675 |
| 2024-03-29 | 3,625 | 3,685 | 3,615 | 3,685 | 2,800 | 3,685 |
| 2024-03-28 | 3,635 | 3,685 | 3,620 | 3,635 | 4,700 | 3,635 |
| 2024-03-27 | 3,690 | 3,720 | 3,680 | 3,720 | 8,500 | 3,720 |
| 2024-03-26 | 3,670 | 3,700 | 3,660 | 3,675 | 3,700 | 3,675 |
| 2024-03-25 | 3,735 | 3,765 | 3,685 | 3,705 | 7,300 | 3,705 |
| 2024-03-22 | 3,725 | 3,740 | 3,705 | 3,735 | 3,300 | 3,735 |
| 2024-03-21 | 3,615 | 3,710 | 3,615 | 3,710 | 5,700 | 3,710 |
| 2024-03-19 | 3,600 | 3,645 | 3,595 | 3,600 | 4,200 | 3,600 |
| 2024-03-18 | 3,485 | 3,585 | 3,485 | 3,585 | 10,300 | 3,585 |
| 2024-03-15 | 3,490 | 3,490 | 3,435 | 3,475 | 2,000 | 3,475 |
| 2024-03-14 | 3,450 | 3,485 | 3,415 | 3,480 | 2,500 | 3,480 |
| 2024-03-13 | 3,450 | 3,450 | 3,430 | 3,440 | 1,600 | 3,440 |
| 2024-03-12 | 3,400 | 3,450 | 3,400 | 3,450 | 5,400 | 3,450 |
| 2024-03-11 | 3,485 | 3,490 | 3,400 | 3,400 | 6,100 | 3,400 |
| 2024-03-08 | 3,500 | 3,535 | 3,500 | 3,500 | 5,100 | 3,500 |
| 2024-03-07 | 3,580 | 3,600 | 3,500 | 3,520 | 6,100 | 3,520 |
| 2024-03-06 | 3,505 | 3,550 | 3,505 | 3,550 | 1,500 | 3,550 |
| 2024-03-05 | 3,505 | 3,535 | 3,500 | 3,505 | 2,700 | 3,505 |
| 2024-03-04 | 3,495 | 3,520 | 3,445 | 3,495 | 5,400 | 3,495 |
| 2024-03-01 | 3,445 | 3,480 | 3,445 | 3,480 | 4,000 | 3,480 |
| 2024-02-29 | 3,415 | 3,445 | 3,415 | 3,420 | 2,800 | 3,420 |
| 2024-02-28 | 3,415 | 3,450 | 3,410 | 3,415 | 3,200 | 3,415 |
| 2024-02-27 | 3,415 | 3,460 | 3,415 | 3,420 | 1,900 | 3,420 |
| 2024-02-26 | 3,460 | 3,460 | 3,390 | 3,410 | 4,200 | 3,410 |
| 2024-02-22 | 3,435 | 3,445 | 3,390 | 3,405 | 3,700 | 3,405 |
| 2024-02-21 | 3,420 | 3,465 | 3,420 | 3,430 | 3,400 | 3,430 |
| 2024-02-20 | 3,470 | 3,480 | 3,445 | 3,445 | 3,700 | 3,445 |
| 2024-02-19 | 3,405 | 3,480 | 3,405 | 3,455 | 2,800 | 3,455 |
| 2024-02-16 | 3,400 | 3,460 | 3,390 | 3,420 | 4,400 | 3,420 |
| 2024-02-15 | 3,465 | 3,465 | 3,365 | 3,395 | 10,500 | 3,395 |
| 2024-02-14 | 3,535 | 3,575 | 3,460 | 3,480 | 8,300 | 3,480 |
| 2024-02-13 | 3,490 | 3,615 | 3,415 | 3,555 | 13,200 | 3,555 |
| 2024-02-09 | 3,720 | 3,825 | 3,700 | 3,700 | 10,200 | 3,700 |
| 2024-02-08 | 3,640 | 3,710 | 3,635 | 3,710 | 3,700 | 3,710 |
| 2024-02-07 | 3,645 | 3,685 | 3,620 | 3,665 | 4,800 | 3,665 |
| 2024-02-06 | 3,645 | 3,680 | 3,635 | 3,645 | 2,800 | 3,645 |
| 2024-02-05 | 3,645 | 3,680 | 3,645 | 3,645 | 3,600 | 3,645 |
| 2024-02-02 | 3,655 | 3,670 | 3,620 | 3,640 | 2,100 | 3,640 |
| 2024-02-01 | 3,580 | 3,670 | 3,580 | 3,665 | 4,300 | 3,665 |
| 2024-01-31 | 3,565 | 3,595 | 3,560 | 3,565 | 4,100 | 3,565 |
| 2024-01-30 | 3,655 | 3,660 | 3,525 | 3,525 | 15,000 | 3,525 |
| 2024-01-29 | 3,600 | 3,665 | 3,595 | 3,655 | 3,800 | 3,655 |
| 2024-01-26 | 3,550 | 3,595 | 3,550 | 3,595 | 2,100 | 3,595 |
| 2024-01-25 | 3,590 | 3,605 | 3,545 | 3,575 | 3,700 | 3,575 |
| 2024-01-24 | 3,520 | 3,575 | 3,465 | 3,535 | 5,300 | 3,535 |
| 2024-01-23 | 3,580 | 3,590 | 3,540 | 3,540 | 4,200 | 3,540 |
| 2024-01-22 | 3,530 | 3,615 | 3,525 | 3,575 | 3,300 | 3,575 |
| 2024-01-19 | 3,490 | 3,540 | 3,460 | 3,510 | 6,800 | 3,510 |
| 2024-01-18 | 3,450 | 3,495 | 3,450 | 3,470 | 2,800 | 3,470 |
| 2024-01-17 | 3,535 | 3,585 | 3,455 | 3,455 | 9,200 | 3,455 |
| 2024-01-16 | 3,475 | 3,530 | 3,475 | 3,485 | 2,100 | 3,485 |
| 2024-01-15 | 3,475 | 3,515 | 3,470 | 3,480 | 3,500 | 3,480 |
| 2024-01-12 | 3,500 | 3,500 | 3,415 | 3,445 | 3,700 | 3,445 |
| 2024-01-11 | 3,460 | 3,525 | 3,460 | 3,500 | 2,400 | 3,500 |
| 2024-01-10 | 3,450 | 3,480 | 3,450 | 3,455 | 2,400 | 3,455 |
| 2024-01-09 | 3,415 | 3,440 | 3,415 | 3,435 | 1,700 | 3,435 |
| 2024-01-05 | 3,405 | 3,405 | 3,395 | 3,400 | 700 | 3,400 |
| 2024-01-04 | 3,330 | 3,475 | 3,330 | 3,440 | 3,700 | 3,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-01-27]1株→1.05株 [1986-03-27]1株→1.1株
