6155 高松機械工業(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 433 | 433 | 422 | 429 | 56,300 | 429 |
| 2024-12-25 | 439 | 439 | 432 | 432 | 6,200 | 432 |
| 2024-12-24 | 441 | 441 | 436 | 439 | 12,900 | 439 |
| 2024-12-23 | 442 | 445 | 440 | 440 | 18,400 | 440 |
| 2024-12-20 | 451 | 451 | 445 | 447 | 14,700 | 447 |
| 2024-12-19 | 451 | 453 | 450 | 450 | 2,200 | 450 |
| 2024-12-18 | 453 | 453 | 451 | 452 | 3,400 | 452 |
| 2024-12-17 | 452 | 453 | 452 | 453 | 700 | 453 |
| 2024-12-16 | 453 | 455 | 453 | 455 | 2,200 | 455 |
| 2024-12-13 | 454 | 457 | 450 | 456 | 10,900 | 456 |
| 2024-12-12 | 464 | 464 | 456 | 458 | 22,400 | 458 |
| 2024-12-11 | 455 | 464 | 455 | 464 | 8,100 | 464 |
| 2024-12-10 | 460 | 462 | 454 | 455 | 23,000 | 455 |
| 2024-12-09 | 461 | 463 | 460 | 463 | 18,300 | 463 |
| 2024-12-06 | 459 | 459 | 455 | 459 | 2,300 | 459 |
| 2024-12-05 | 456 | 459 | 455 | 458 | 3,300 | 458 |
| 2024-12-04 | 456 | 458 | 454 | 454 | 5,000 | 454 |
| 2024-12-03 | 459 | 460 | 457 | 459 | 2,800 | 459 |
| 2024-12-02 | 459 | 459 | 458 | 458 | 2,100 | 458 |
| 2024-11-29 | 463 | 463 | 458 | 458 | 2,000 | 458 |
| 2024-11-28 | 463 | 463 | 458 | 463 | 3,100 | 463 |
| 2024-11-27 | 463 | 463 | 454 | 462 | 3,200 | 462 |
| 2024-11-26 | 460 | 462 | 458 | 462 | 700 | 462 |
| 2024-11-25 | 461 | 461 | 457 | 459 | 1,900 | 459 |
| 2024-11-22 | 462 | 462 | 455 | 461 | 3,800 | 461 |
| 2024-11-21 | 459 | 462 | 459 | 462 | 900 | 462 |
| 2024-11-20 | 458 | 461 | 458 | 459 | 24,800 | 459 |
| 2024-11-19 | 459 | 463 | 459 | 459 | 4,600 | 459 |
| 2024-11-18 | 460 | 461 | 459 | 460 | 1,600 | 460 |
| 2024-11-15 | 458 | 463 | 458 | 463 | 1,000 | 463 |
| 2024-11-14 | 457 | 459 | 457 | 458 | 2,600 | 458 |
| 2024-11-13 | 461 | 461 | 459 | 459 | 300 | 459 |
| 2024-11-12 | 460 | 464 | 459 | 460 | 7,900 | 460 |
| 2024-11-11 | 457 | 460 | 457 | 459 | 4,700 | 459 |
| 2024-11-08 | 460 | 460 | 457 | 458 | 1,200 | 458 |
| 2024-11-07 | 458 | 458 | 448 | 456 | 3,800 | 456 |
| 2024-11-06 | 461 | 461 | 449 | 450 | 2,600 | 450 |
| 2024-11-05 | 450 | 461 | 450 | 453 | 5,300 | 453 |
| 2024-11-01 | 450 | 455 | 447 | 447 | 11,700 | 447 |
| 2024-10-31 | 457 | 461 | 456 | 461 | 2,400 | 461 |
| 2024-10-30 | 455 | 455 | 455 | 455 | 300 | 455 |
| 2024-10-29 | 453 | 457 | 453 | 455 | 1,200 | 455 |
| 2024-10-28 | 457 | 457 | 451 | 453 | 4,300 | 453 |
| 2024-10-25 | 455 | 455 | 450 | 453 | 2,900 | 453 |
| 2024-10-24 | 455 | 455 | 455 | 455 | 4,400 | 455 |
| 2024-10-23 | 456 | 456 | 452 | 455 | 2,400 | 455 |
| 2024-10-22 | 457 | 459 | 455 | 457 | 1,000 | 457 |
| 2024-10-21 | 462 | 462 | 456 | 457 | 1,900 | 457 |
| 2024-10-18 | 469 | 469 | 465 | 467 | 500 | 467 |
| 2024-10-17 | 464 | 469 | 463 | 463 | 2,000 | 463 |
| 2024-10-16 | 457 | 461 | 455 | 461 | 700 | 461 |
| 2024-10-15 | 464 | 464 | 457 | 457 | 20,600 | 457 |
| 2024-10-11 | 456 | 463 | 455 | 463 | 4,000 | 463 |
| 2024-10-10 | 456 | 456 | 453 | 456 | 6,200 | 456 |
| 2024-10-09 | 456 | 456 | 454 | 454 | 800 | 454 |
| 2024-10-08 | 459 | 459 | 450 | 456 | 5,700 | 456 |
| 2024-10-07 | 464 | 465 | 457 | 457 | 2,700 | 457 |
| 2024-10-04 | 456 | 461 | 455 | 461 | 2,400 | 461 |
| 2024-10-03 | 455 | 458 | 451 | 454 | 3,100 | 454 |
| 2024-10-02 | 453 | 472 | 452 | 452 | 4,900 | 452 |
| 2024-10-01 | 461 | 461 | 453 | 453 | 600 | 453 |
| 2024-09-30 | 457 | 460 | 451 | 453 | 3,900 | 453 |
| 2024-09-27 | 455 | 465 | 453 | 465 | 10,700 | 465 |
| 2024-09-26 | 457 | 465 | 455 | 455 | 7,300 | 455 |
| 2024-09-25 | 465 | 466 | 452 | 457 | 12,400 | 457 |
| 2024-09-24 | 469 | 469 | 455 | 465 | 13,400 | 465 |
| 2024-09-20 | 478 | 478 | 470 | 470 | 300 | 470 |
| 2024-09-19 | 464 | 478 | 464 | 473 | 1,700 | 473 |
| 2024-09-18 | 458 | 467 | 455 | 464 | 4,000 | 464 |
| 2024-09-17 | 464 | 464 | 459 | 459 | 800 | 459 |
| 2024-09-13 | 475 | 476 | 453 | 463 | 12,700 | 463 |
| 2024-09-12 | 476 | 482 | 472 | 472 | 7,700 | 472 |
| 2024-09-11 | 483 | 483 | 473 | 475 | 2,600 | 475 |
| 2024-09-10 | 484 | 485 | 465 | 476 | 4,200 | 476 |
| 2024-09-09 | 475 | 476 | 460 | 476 | 9,600 | 476 |
| 2024-09-06 | 484 | 484 | 478 | 478 | 2,600 | 478 |
| 2024-09-05 | 484 | 484 | 478 | 478 | 7,000 | 478 |
| 2024-09-04 | 485 | 485 | 480 | 483 | 1,400 | 483 |
| 2024-09-03 | 486 | 490 | 485 | 485 | 1,700 | 485 |
| 2024-09-02 | 489 | 489 | 482 | 488 | 1,300 | 488 |
| 2024-08-30 | 490 | 490 | 485 | 485 | 1,100 | 485 |
| 2024-08-29 | 493 | 493 | 493 | 493 | 700 | 493 |
| 2024-08-28 | 495 | 495 | 486 | 493 | 4,400 | 493 |
| 2024-08-27 | 490 | 495 | 488 | 495 | 1,100 | 495 |
| 2024-08-26 | 488 | 491 | 488 | 490 | 900 | 490 |
| 2024-08-23 | 484 | 488 | 484 | 488 | 600 | 488 |
| 2024-08-22 | 486 | 499 | 486 | 486 | 1,800 | 486 |
| 2024-08-21 | 483 | 486 | 480 | 486 | 1,300 | 486 |
| 2024-08-20 | 483 | 489 | 476 | 483 | 5,800 | 483 |
| 2024-08-19 | 483 | 489 | 480 | 484 | 2,600 | 484 |
| 2024-08-16 | 480 | 484 | 474 | 483 | 2,100 | 483 |
| 2024-08-15 | 480 | 480 | 470 | 474 | 8,100 | 474 |
| 2024-08-14 | 476 | 480 | 476 | 478 | 400 | 478 |
| 2024-08-13 | 482 | 484 | 475 | 475 | 7,500 | 475 |
| 2024-08-09 | 476 | 480 | 471 | 480 | 3,100 | 480 |
| 2024-08-08 | 470 | 479 | 470 | 472 | 1,700 | 472 |
| 2024-08-07 | 450 | 471 | 450 | 470 | 7,400 | 470 |
| 2024-08-06 | 454 | 482 | 443 | 445 | 27,500 | 445 |
| 2024-08-05 | 481 | 482 | 442 | 442 | 46,400 | 442 |
| 2024-08-02 | 497 | 499 | 486 | 492 | 23,900 | 492 |
| 2024-08-01 | 502 | 516 | 493 | 507 | 50,100 | 507 |
| 2024-07-31 | 518 | 524 | 518 | 523 | 6,900 | 523 |
| 2024-07-30 | 513 | 519 | 513 | 516 | 11,700 | 516 |
| 2024-07-29 | 517 | 521 | 515 | 516 | 3,300 | 516 |
| 2024-07-26 | 517 | 520 | 510 | 516 | 7,600 | 516 |
| 2024-07-25 | 521 | 525 | 506 | 523 | 12,000 | 523 |
| 2024-07-24 | 526 | 527 | 523 | 526 | 3,700 | 526 |
| 2024-07-23 | 524 | 527 | 524 | 526 | 1,600 | 526 |
| 2024-07-22 | 520 | 528 | 520 | 521 | 3,000 | 521 |
| 2024-07-19 | 527 | 528 | 522 | 528 | 600 | 528 |
| 2024-07-18 | 525 | 526 | 522 | 526 | 1,200 | 526 |
| 2024-07-17 | 527 | 528 | 521 | 521 | 2,000 | 521 |
| 2024-07-16 | 524 | 528 | 524 | 527 | 2,200 | 527 |
| 2024-07-12 | 515 | 534 | 515 | 524 | 25,900 | 524 |
| 2024-07-11 | 530 | 534 | 527 | 533 | 13,500 | 533 |
| 2024-07-10 | 529 | 529 | 526 | 529 | 3,900 | 529 |
| 2024-07-09 | 530 | 530 | 522 | 529 | 4,600 | 529 |
| 2024-07-08 | 524 | 530 | 524 | 529 | 7,600 | 529 |
| 2024-07-05 | 524 | 525 | 517 | 523 | 4,600 | 523 |
| 2024-07-04 | 525 | 525 | 519 | 522 | 6,400 | 522 |
| 2024-07-03 | 523 | 527 | 521 | 524 | 2,900 | 524 |
| 2024-07-02 | 518 | 528 | 513 | 523 | 8,900 | 523 |
| 2024-07-01 | 518 | 520 | 514 | 518 | 3,200 | 518 |
| 2024-06-28 | 517 | 518 | 513 | 518 | 3,500 | 518 |
| 2024-06-27 | 516 | 518 | 512 | 517 | 5,300 | 517 |
| 2024-06-26 | 514 | 515 | 509 | 513 | 10,000 | 513 |
| 2024-06-25 | 510 | 517 | 510 | 514 | 3,000 | 514 |
| 2024-06-24 | 510 | 515 | 510 | 511 | 4,100 | 511 |
| 2024-06-21 | 511 | 517 | 510 | 510 | 1,800 | 510 |
| 2024-06-20 | 515 | 517 | 515 | 517 | 200 | 517 |
| 2024-06-19 | 517 | 518 | 512 | 517 | 700 | 517 |
| 2024-06-18 | 507 | 519 | 507 | 515 | 8,600 | 515 |
| 2024-06-17 | 508 | 513 | 507 | 511 | 3,300 | 511 |
| 2024-06-14 | 512 | 514 | 508 | 511 | 3,600 | 511 |
| 2024-06-13 | 510 | 514 | 509 | 510 | 600 | 510 |
| 2024-06-12 | 513 | 514 | 510 | 510 | 7,900 | 510 |
| 2024-06-11 | 510 | 513 | 509 | 513 | 3,000 | 513 |
| 2024-06-10 | 509 | 510 | 508 | 510 | 1,500 | 510 |
| 2024-06-07 | 507 | 508 | 503 | 507 | 3,000 | 507 |
| 2024-06-06 | 505 | 507 | 503 | 507 | 2,700 | 507 |
| 2024-06-05 | 504 | 504 | 502 | 503 | 8,000 | 503 |
| 2024-06-04 | 504 | 504 | 503 | 503 | 2,500 | 503 |
| 2024-06-03 | 504 | 505 | 500 | 504 | 2,300 | 504 |
| 2024-05-31 | 504 | 504 | 499 | 502 | 2,200 | 502 |
| 2024-05-30 | 502 | 504 | 497 | 504 | 8,500 | 504 |
| 2024-05-29 | 504 | 507 | 502 | 502 | 3,300 | 502 |
| 2024-05-28 | 509 | 509 | 507 | 507 | 2,000 | 507 |
| 2024-05-27 | 507 | 508 | 505 | 508 | 1,500 | 508 |
| 2024-05-24 | 503 | 510 | 503 | 508 | 6,100 | 508 |
| 2024-05-23 | 504 | 507 | 504 | 505 | 3,300 | 505 |
| 2024-05-22 | 498 | 504 | 498 | 501 | 11,500 | 501 |
| 2024-05-21 | 502 | 505 | 499 | 499 | 12,900 | 499 |
| 2024-05-20 | 500 | 506 | 500 | 501 | 13,500 | 501 |
| 2024-05-17 | 499 | 505 | 497 | 500 | 27,500 | 500 |
| 2024-05-16 | 502 | 508 | 498 | 501 | 25,900 | 501 |
| 2024-05-15 | 508 | 509 | 503 | 505 | 29,400 | 505 |
| 2024-05-14 | 510 | 511 | 509 | 509 | 17,000 | 509 |
| 2024-05-13 | 511 | 513 | 508 | 510 | 17,500 | 510 |
| 2024-05-10 | 513 | 515 | 512 | 513 | 25,200 | 513 |
| 2024-05-09 | 513 | 516 | 513 | 513 | 9,100 | 513 |
| 2024-05-08 | 512 | 517 | 512 | 513 | 29,500 | 513 |
| 2024-05-07 | 517 | 518 | 514 | 516 | 7,200 | 516 |
| 2024-05-02 | 510 | 517 | 508 | 511 | 6,400 | 511 |
| 2024-05-01 | 518 | 518 | 499 | 509 | 43,100 | 509 |
| 2024-04-30 | 516 | 520 | 513 | 518 | 8,900 | 518 |
| 2024-04-26 | 512 | 517 | 511 | 517 | 23,900 | 517 |
| 2024-04-25 | 515 | 517 | 512 | 517 | 4,600 | 517 |
| 2024-04-24 | 515 | 516 | 512 | 515 | 13,900 | 515 |
| 2024-04-23 | 511 | 513 | 511 | 512 | 700 | 512 |
| 2024-04-22 | 510 | 511 | 508 | 510 | 8,400 | 510 |
| 2024-04-19 | 513 | 515 | 505 | 510 | 14,000 | 510 |
| 2024-04-18 | 512 | 519 | 511 | 515 | 14,500 | 515 |
| 2024-04-17 | 518 | 519 | 514 | 516 | 4,900 | 516 |
| 2024-04-16 | 518 | 528 | 513 | 518 | 8,500 | 518 |
| 2024-04-15 | 512 | 526 | 512 | 518 | 11,400 | 518 |
| 2024-04-12 | 524 | 524 | 512 | 516 | 58,300 | 516 |
| 2024-04-11 | 540 | 590 | 528 | 529 | 223,400 | 529 |
| 2024-04-10 | 525 | 531 | 519 | 529 | 22,700 | 529 |
| 2024-04-09 | 520 | 522 | 517 | 522 | 1,700 | 522 |
| 2024-04-08 | 516 | 517 | 511 | 516 | 800 | 516 |
| 2024-04-05 | 512 | 515 | 506 | 515 | 4,200 | 515 |
| 2024-04-04 | 520 | 520 | 511 | 512 | 2,800 | 512 |
| 2024-04-03 | 512 | 521 | 509 | 520 | 17,000 | 520 |
| 2024-04-02 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2024-04-01 | 520 | 529 | 518 | 528 | 3,000 | 528 |
| 2024-03-29 | 530 | 535 | 522 | 522 | 5,300 | 522 |
| 2024-03-28 | 526 | 532 | 522 | 532 | 3,200 | 532 |
| 2024-03-27 | 526 | 529 | 519 | 527 | 4,500 | 527 |
| 2024-03-26 | 523 | 526 | 521 | 524 | 4,200 | 524 |
| 2024-03-25 | 521 | 525 | 520 | 521 | 4,100 | 521 |
| 2024-03-22 | 529 | 530 | 523 | 526 | 8,400 | 526 |
| 2024-03-21 | 525 | 529 | 525 | 528 | 4,300 | 528 |
| 2024-03-19 | 524 | 529 | 518 | 527 | 5,100 | 527 |
| 2024-03-18 | 527 | 529 | 524 | 524 | 1,700 | 524 |
| 2024-03-15 | 523 | 532 | 516 | 527 | 2,200 | 527 |
| 2024-03-14 | 532 | 532 | 522 | 523 | 1,700 | 523 |
| 2024-03-13 | 528 | 532 | 521 | 526 | 6,700 | 526 |
| 2024-03-12 | 526 | 530 | 521 | 524 | 9,800 | 524 |
| 2024-03-11 | 527 | 527 | 517 | 526 | 6,300 | 526 |
| 2024-03-08 | 521 | 523 | 518 | 522 | 3,300 | 522 |
| 2024-03-07 | 517 | 521 | 516 | 521 | 3,000 | 521 |
| 2024-03-06 | 518 | 519 | 514 | 515 | 5,700 | 515 |
| 2024-03-05 | 517 | 519 | 514 | 516 | 4,600 | 516 |
| 2024-03-04 | 515 | 517 | 514 | 516 | 2,900 | 516 |
| 2024-03-01 | 514 | 517 | 509 | 515 | 4,900 | 515 |
| 2024-02-29 | 511 | 515 | 511 | 515 | 2,500 | 515 |
| 2024-02-28 | 514 | 516 | 511 | 513 | 3,400 | 513 |
| 2024-02-27 | 515 | 515 | 512 | 514 | 2,100 | 514 |
| 2024-02-26 | 517 | 517 | 510 | 514 | 3,400 | 514 |
| 2024-02-22 | 516 | 517 | 512 | 517 | 3,900 | 517 |
| 2024-02-21 | 516 | 516 | 512 | 516 | 700 | 516 |
| 2024-02-20 | 516 | 517 | 508 | 516 | 3,000 | 516 |
| 2024-02-19 | 512 | 516 | 512 | 516 | 4,600 | 516 |
| 2024-02-16 | 508 | 512 | 505 | 512 | 2,700 | 512 |
| 2024-02-15 | 510 | 512 | 509 | 509 | 6,200 | 509 |
| 2024-02-14 | 518 | 519 | 515 | 516 | 20,900 | 516 |
| 2024-02-13 | 517 | 519 | 515 | 518 | 13,200 | 518 |
| 2024-02-09 | 515 | 517 | 509 | 515 | 11,600 | 515 |
| 2024-02-08 | 507 | 510 | 506 | 509 | 5,300 | 509 |
| 2024-02-07 | 507 | 508 | 505 | 507 | 3,300 | 507 |
| 2024-02-06 | 505 | 508 | 505 | 505 | 2,600 | 505 |
| 2024-02-05 | 503 | 506 | 500 | 503 | 24,500 | 503 |
| 2024-02-02 | 516 | 516 | 491 | 504 | 38,000 | 504 |
| 2024-02-01 | 524 | 524 | 515 | 516 | 10,600 | 516 |
| 2024-01-31 | 530 | 530 | 526 | 526 | 2,500 | 526 |
| 2024-01-30 | 528 | 530 | 521 | 530 | 6,000 | 530 |
| 2024-01-29 | 525 | 529 | 525 | 528 | 600 | 528 |
| 2024-01-26 | 529 | 530 | 523 | 524 | 7,100 | 524 |
| 2024-01-25 | 523 | 527 | 520 | 524 | 6,000 | 524 |
| 2024-01-24 | 526 | 526 | 521 | 523 | 2,300 | 523 |
| 2024-01-23 | 527 | 530 | 523 | 526 | 5,100 | 526 |
| 2024-01-22 | 527 | 527 | 523 | 524 | 1,400 | 524 |
| 2024-01-19 | 521 | 525 | 520 | 521 | 5,400 | 521 |
| 2024-01-18 | 524 | 528 | 521 | 521 | 2,600 | 521 |
| 2024-01-17 | 526 | 530 | 524 | 524 | 4,100 | 524 |
| 2024-01-16 | 520 | 526 | 520 | 526 | 2,800 | 526 |
| 2024-01-15 | 531 | 531 | 523 | 523 | 2,300 | 523 |
| 2024-01-12 | 535 | 535 | 522 | 526 | 10,100 | 526 |
| 2024-01-11 | 528 | 535 | 528 | 535 | 7,400 | 535 |
| 2024-01-10 | 518 | 527 | 517 | 527 | 12,100 | 527 |
| 2024-01-09 | 510 | 520 | 510 | 518 | 11,800 | 518 |
| 2024-01-05 | 510 | 510 | 505 | 510 | 7,000 | 510 |
| 2024-01-04 | 507 | 510 | 504 | 508 | 7,900 | 508 |
分割・併合履歴 ： [2004-09-27]1株→1.2株