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
2024-05-213,6003,6403,5753,5852,3003,585
2024-05-203,5053,6003,5053,5756,0003,575
2024-05-173,5003,5303,4453,49013,1003,490
2024-05-163,5303,5303,4403,48510,8003,485
2024-05-153,5203,5353,5003,5153,9003,515
2024-05-143,5253,5553,5203,5203,4003,520
2024-05-133,5303,5803,4553,5509,5003,550
2024-05-103,7553,8203,5403,56526,3003,565
2024-05-093,7803,7803,7303,7802,3003,780
2024-05-083,8003,8003,7503,7803,9003,780
2024-05-073,7503,7903,7203,7902,9003,790
2024-05-023,6753,7353,6753,7352,9003,735
2024-05-013,6003,6703,5803,6652,7003,665
2024-04-303,5303,7003,5303,60012,2003,600
2024-04-263,5153,5153,4253,42510,5003,425
2024-04-253,5403,5503,5003,5103,6003,510
2024-04-243,4853,5453,4703,5403,9003,540
2024-04-233,5203,5553,4853,5158003,515
2024-04-223,4603,5653,4603,5003,6003,500
2024-04-193,4403,4903,3903,4204,6003,420
2024-04-183,4603,4903,4303,4902,7003,490
2024-04-173,4803,4803,4503,4508003,450
2024-04-163,5553,5553,4653,4752,4003,475
2024-04-153,5953,5953,5453,5453,8003,545
2024-04-123,6003,6103,5953,5951,6003,595
2024-04-113,6003,6303,5953,5952,4003,595
2024-04-103,6203,6303,6003,6001,3003,600
2024-04-093,6203,6203,6203,6207003,620
2024-04-083,6253,6303,6053,6052,1003,605
2024-04-053,6403,6403,6153,6151,0003,615
2024-04-043,6353,6553,6353,6551,4003,655
2024-04-033,6203,6403,6203,6351,4003,635
2024-04-023,6703,6753,6003,6353,2003,635
2024-04-013,6853,7203,6753,6754,2003,675
2024-03-293,6253,6853,6153,6852,8003,685
2024-03-283,6353,6853,6203,6354,7003,635
2024-03-273,6903,7203,6803,7208,5003,720
2024-03-263,6703,7003,6603,6753,7003,675
2024-03-253,7353,7653,6853,7057,3003,705
2024-03-223,7253,7403,7053,7353,3003,735
2024-03-213,6153,7103,6153,7105,7003,710
2024-03-193,6003,6453,5953,6004,2003,600
2024-03-183,4853,5853,4853,58510,3003,585
2024-03-153,4903,4903,4353,4752,0003,475
2024-03-143,4503,4853,4153,4802,5003,480
2024-03-133,4503,4503,4303,4401,6003,440
2024-03-123,4003,4503,4003,4505,4003,450
2024-03-113,4853,4903,4003,4006,1003,400
2024-03-083,5003,5353,5003,5005,1003,500
2024-03-073,5803,6003,5003,5206,1003,520
2024-03-063,5053,5503,5053,5501,5003,550
2024-03-053,5053,5353,5003,5052,7003,505
2024-03-043,4953,5203,4453,4955,4003,495
2024-03-013,4453,4803,4453,4804,0003,480
2024-02-293,4153,4453,4153,4202,8003,420
2024-02-283,4153,4503,4103,4153,2003,415
2024-02-273,4153,4603,4153,4201,9003,420
2024-02-263,4603,4603,3903,4104,2003,410
2024-02-223,4353,4453,3903,4053,7003,405
2024-02-213,4203,4653,4203,4303,4003,430
2024-02-203,4703,4803,4453,4453,7003,445
2024-02-193,4053,4803,4053,4552,8003,455
2024-02-163,4003,4603,3903,4204,4003,420
2024-02-153,4653,4653,3653,39510,5003,395
2024-02-143,5353,5753,4603,4808,3003,480
2024-02-133,4903,6153,4153,55513,2003,555
2024-02-093,7203,8253,7003,70010,2003,700
2024-02-083,6403,7103,6353,7103,7003,710
2024-02-073,6453,6853,6203,6654,8003,665
2024-02-063,6453,6803,6353,6452,8003,645
2024-02-053,6453,6803,6453,6453,6003,645
2024-02-023,6553,6703,6203,6402,1003,640
2024-02-013,5803,6703,5803,6654,3003,665
2024-01-313,5653,5953,5603,5654,1003,565
2024-01-303,6553,6603,5253,52515,0003,525
2024-01-293,6003,6653,5953,6553,8003,655
2024-01-263,5503,5953,5503,5952,1003,595
2024-01-253,5903,6053,5453,5753,7003,575
2024-01-243,5203,5753,4653,5355,3003,535
2024-01-233,5803,5903,5403,5404,2003,540
2024-01-223,5303,6153,5253,5753,3003,575
2024-01-193,4903,5403,4603,5106,8003,510
2024-01-183,4503,4953,4503,4702,8003,470
2024-01-173,5353,5853,4553,4559,2003,455
2024-01-163,4753,5303,4753,4852,1003,485
2024-01-153,4753,5153,4703,4803,5003,480
2024-01-123,5003,5003,4153,4453,7003,445
2024-01-113,4603,5253,4603,5002,4003,500
2024-01-103,4503,4803,4503,4552,4003,455
2024-01-093,4153,4403,4153,4351,7003,435
2024-01-053,4053,4053,3953,4007003,400
2024-01-043,3303,4753,3303,4403,7003,440

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