6155 高松機械工業(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 486 | 486 | 473 | 478 | 8,700 | 478 |
| 2025-05-08 | 476 | 485 | 470 | 485 | 19,500 | 485 |
| 2025-05-07 | 478 | 487 | 473 | 482 | 51,700 | 482 |
| 2025-05-02 | 450 | 460 | 446 | 455 | 20,600 | 455 |
| 2025-05-01 | 453 | 454 | 447 | 447 | 3,600 | 447 |
| 2025-04-30 | 451 | 453 | 449 | 452 | 1,400 | 452 |
| 2025-04-28 | 455 | 455 | 454 | 454 | 3,000 | 454 |
| 2025-04-25 | 445 | 456 | 445 | 456 | 4,400 | 456 |
| 2025-04-24 | 446 | 446 | 446 | 446 | 300 | 446 |
| 2025-04-23 | 448 | 448 | 445 | 446 | 3,600 | 446 |
| 2025-04-22 | 447 | 447 | 445 | 445 | 800 | 445 |
| 2025-04-21 | 445 | 449 | 444 | 449 | 1,700 | 449 |
| 2025-04-18 | 453 | 455 | 444 | 444 | 2,400 | 444 |
| 2025-04-17 | 446 | 454 | 446 | 454 | 700 | 454 |
| 2025-04-16 | 451 | 455 | 445 | 445 | 2,100 | 445 |
| 2025-04-15 | 448 | 459 | 448 | 459 | 2,100 | 459 |
| 2025-04-14 | 452 | 455 | 452 | 455 | 15,300 | 455 |
| 2025-04-11 | 448 | 453 | 446 | 452 | 1,700 | 452 |
| 2025-04-10 | 450 | 450 | 444 | 445 | 2,000 | 445 |
| 2025-04-09 | 439 | 443 | 438 | 442 | 2,500 | 442 |
| 2025-04-08 | 446 | 446 | 438 | 440 | 4,200 | 440 |
| 2025-04-07 | 433 | 443 | 420 | 440 | 21,200 | 440 |
| 2025-04-04 | 443 | 453 | 438 | 453 | 7,200 | 453 |
| 2025-04-03 | 453 | 456 | 442 | 456 | 1,900 | 456 |
| 2025-04-02 | 459 | 459 | 457 | 457 | 2,700 | 457 |
| 2025-04-01 | 459 | 460 | 455 | 458 | 1,200 | 458 |
| 2025-03-31 | 459 | 459 | 455 | 455 | 1,900 | 455 |
| 2025-03-28 | 467 | 472 | 454 | 459 | 11,000 | 459 |
| 2025-03-27 | 471 | 472 | 465 | 471 | 2,800 | 471 |
| 2025-03-26 | 467 | 474 | 465 | 474 | 4,700 | 474 |
| 2025-03-25 | 468 | 468 | 463 | 465 | 2,200 | 465 |
| 2025-03-24 | 468 | 468 | 465 | 465 | 300 | 465 |
| 2025-03-21 | 465 | 468 | 462 | 467 | 2,700 | 467 |
| 2025-03-19 | 465 | 467 | 462 | 463 | 4,800 | 463 |
| 2025-03-18 | 467 | 467 | 463 | 463 | 1,200 | 463 |
| 2025-03-17 | 466 | 471 | 466 | 466 | 1,200 | 466 |
| 2025-03-14 | 469 | 470 | 463 | 466 | 6,600 | 466 |
| 2025-03-13 | 465 | 469 | 465 | 466 | 1,400 | 466 |
| 2025-03-12 | 465 | 470 | 460 | 464 | 12,500 | 464 |
| 2025-03-11 | 472 | 473 | 467 | 470 | 5,500 | 470 |
| 2025-03-10 | 471 | 473 | 467 | 473 | 1,800 | 473 |
| 2025-03-07 | 466 | 470 | 465 | 468 | 2,500 | 468 |
| 2025-03-06 | 465 | 468 | 461 | 464 | 5,000 | 464 |
| 2025-03-05 | 458 | 465 | 456 | 463 | 5,300 | 463 |
| 2025-03-04 | 458 | 460 | 456 | 456 | 4,100 | 456 |
| 2025-03-03 | 452 | 459 | 451 | 458 | 3,900 | 458 |
| 2025-02-28 | 457 | 458 | 453 | 453 | 2,400 | 453 |
| 2025-02-27 | 454 | 457 | 452 | 457 | 1,200 | 457 |
| 2025-02-26 | 455 | 455 | 453 | 454 | 700 | 454 |
| 2025-02-25 | 455 | 455 | 454 | 455 | 4,000 | 455 |
| 2025-02-21 | 453 | 455 | 450 | 455 | 1,900 | 455 |
| 2025-02-20 | 455 | 457 | 448 | 456 | 7,800 | 456 |
| 2025-02-19 | 451 | 454 | 450 | 450 | 600 | 450 |
| 2025-02-18 | 458 | 458 | 449 | 456 | 5,400 | 456 |
| 2025-02-17 | 455 | 456 | 448 | 456 | 1,100 | 456 |
| 2025-02-14 | 459 | 462 | 447 | 447 | 15,400 | 447 |
| 2025-02-13 | 464 | 465 | 460 | 463 | 2,100 | 463 |
| 2025-02-12 | 465 | 465 | 457 | 464 | 7,600 | 464 |
| 2025-02-10 | 461 | 465 | 456 | 463 | 14,500 | 463 |
| 2025-02-07 | 448 | 460 | 448 | 455 | 9,900 | 455 |
| 2025-02-06 | 446 | 446 | 442 | 446 | 700 | 446 |
| 2025-02-05 | 444 | 446 | 439 | 445 | 3,300 | 445 |
| 2025-02-04 | 443 | 445 | 441 | 443 | 1,100 | 443 |
| 2025-02-03 | 435 | 445 | 435 | 438 | 20,000 | 438 |
| 2025-01-31 | 440 | 440 | 437 | 439 | 12,500 | 439 |
| 2025-01-30 | 438 | 438 | 436 | 436 | 1,300 | 436 |
| 2025-01-29 | 438 | 438 | 438 | 438 | 500 | 438 |
| 2025-01-28 | 439 | 439 | 435 | 439 | 2,900 | 439 |
| 2025-01-27 | 439 | 440 | 436 | 439 | 2,600 | 439 |
| 2025-01-24 | 442 | 442 | 437 | 440 | 4,000 | 440 |
| 2025-01-23 | 436 | 439 | 436 | 436 | 1,600 | 436 |
| 2025-01-22 | 435 | 436 | 433 | 436 | 2,300 | 436 |
| 2025-01-21 | 435 | 435 | 433 | 435 | 2,100 | 435 |
| 2025-01-20 | 436 | 443 | 433 | 433 | 3,700 | 433 |
| 2025-01-17 | 438 | 438 | 438 | 438 | 200 | 438 |
| 2025-01-16 | 439 | 441 | 437 | 438 | 800 | 438 |
| 2025-01-15 | 438 | 441 | 438 | 441 | 300 | 441 |
| 2025-01-14 | 446 | 447 | 436 | 441 | 9,100 | 441 |
| 2025-01-10 | 446 | 446 | 442 | 446 | 8,300 | 446 |
| 2025-01-09 | 447 | 451 | 445 | 445 | 1,800 | 445 |
| 2025-01-08 | 451 | 451 | 443 | 445 | 4,200 | 445 |
| 2025-01-07 | 446 | 451 | 444 | 451 | 1,000 | 451 |
| 2025-01-06 | 457 | 457 | 437 | 438 | 23,900 | 438 |
分割・併合履歴 ： [2004-09-27]1株→1.2株