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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
