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
2024-12-064594594554592,300459
2024-12-054564594554583,300458
2024-12-044564584544545,000454
2024-12-034594604574592,800459
2024-12-024594594584582,100458
2024-11-294634634584582,000458
2024-11-284634634584633,100463
2024-11-274634634544623,200462
2024-11-26460462458462700462
2024-11-254614614574591,900459
2024-11-224624624554613,800461
2024-11-21459462459462900462
2024-11-2045846145845924,800459
2024-11-194594634594594,600459
2024-11-184604614594601,600460
2024-11-154584634584631,000463
2024-11-144574594574582,600458
2024-11-13461461459459300459
2024-11-124604644594607,900460
2024-11-114574604574594,700459
2024-11-084604604574581,200458
2024-11-074584584484563,800456
2024-11-064614614494502,600450
2024-11-054504614504535,300453
2024-11-0145045544744711,700447
2024-10-314574614564612,400461
2024-10-30455455455455300455
2024-10-294534574534551,200455
2024-10-284574574514534,300453
2024-10-254554554504532,900453
2024-10-244554554554554,400455
2024-10-234564564524552,400455
2024-10-224574594554571,000457
2024-10-214624624564571,900457
2024-10-18469469465467500467
2024-10-174644694634632,000463
2024-10-16457461455461700461
2024-10-1546446445745720,600457
2024-10-114564634554634,000463
2024-10-104564564534566,200456
2024-10-09456456454454800454
2024-10-084594594504565,700456
2024-10-074644654574572,700457
2024-10-044564614554612,400461
2024-10-034554584514543,100454
2024-10-024534724524524,900452
2024-10-01461461453453600453
2024-09-304574604514533,900453
2024-09-2745546545346510,700465
2024-09-264574654554557,300455
2024-09-2546546645245712,400457
2024-09-2446946945546513,400465
2024-09-20478478470470300470
2024-09-194644784644731,700473
2024-09-184584674554644,000464
2024-09-17464464459459800459
2024-09-1347547645346312,700463
2024-09-124764824724727,700472
2024-09-114834834734752,600475
2024-09-104844854654764,200476
2024-09-094754764604769,600476
2024-09-064844844784782,600478
2024-09-054844844784787,000478
2024-09-044854854804831,400483
2024-09-034864904854851,700485
2024-09-024894894824881,300488
2024-08-304904904854851,100485
2024-08-29493493493493700493
2024-08-284954954864934,400493
2024-08-274904954884951,100495
2024-08-26488491488490900490
2024-08-23484488484488600488
2024-08-224864994864861,800486
2024-08-214834864804861,300486
2024-08-204834894764835,800483
2024-08-194834894804842,600484
2024-08-164804844744832,100483
2024-08-154804804704748,100474
2024-08-14476480476478400478
2024-08-134824844754757,500475
2024-08-094764804714803,100480
2024-08-084704794704721,700472
2024-08-074504714504707,400470
2024-08-0645448244344527,500445
2024-08-0548148244244246,400442
2024-08-0249749948649223,900492
2024-08-0150251649350750,100507
2024-07-315185245185236,900523
2024-07-3051351951351611,700516
2024-07-295175215155163,300516
2024-07-265175205105167,600516
2024-07-2552152550652312,000523
2024-07-245265275235263,700526
2024-07-235245275245261,600526
2024-07-225205285205213,000521
2024-07-19527528522528600528
2024-07-185255265225261,200526
2024-07-175275285215212,000521
2024-07-165245285245272,200527
2024-07-1251553451552425,900524
2024-07-1153053452753313,500533
2024-07-105295295265293,900529
2024-07-095305305225294,600529
2024-07-085245305245297,600529
2024-07-055245255175234,600523
2024-07-045255255195226,400522
2024-07-035235275215242,900524
2024-07-025185285135238,900523
2024-07-015185205145183,200518
2024-06-285175185135183,500518
2024-06-275165185125175,300517
2024-06-2651451550951310,000513
2024-06-255105175105143,000514
2024-06-245105155105114,100511
2024-06-215115175105101,800510
2024-06-20515517515517200517
2024-06-19517518512517700517
2024-06-185075195075158,600515
2024-06-175085135075113,300511
2024-06-145125145085113,600511
2024-06-13510514509510600510
2024-06-125135145105107,900510
2024-06-115105135095133,000513
2024-06-105095105085101,500510
2024-06-075075085035073,000507
2024-06-065055075035072,700507
2024-06-055045045025038,000503
2024-06-045045045035032,500503
2024-06-035045055005042,300504
2024-05-315045044995022,200502
2024-05-305025044975048,500504
2024-05-295045075025023,300502
2024-05-285095095075072,000507
2024-05-275075085055081,500508
2024-05-245035105035086,100508
2024-05-235045075045053,300505
2024-05-2249850449850111,500501
2024-05-2150250549949912,900499
2024-05-2050050650050113,500501
2024-05-1749950549750027,500500
2024-05-1650250849850125,900501
2024-05-1550850950350529,400505
2024-05-1451051150950917,000509
2024-05-1351151350851017,500510
2024-05-1051351551251325,200513
2024-05-095135165135139,100513
2024-05-0851251751251329,500513
2024-05-075175185145167,200516
2024-05-025105175085116,400511
2024-05-0151851849950943,100509
2024-04-305165205135188,900518
2024-04-2651251751151723,900517
2024-04-255155175125174,600517
2024-04-2451551651251513,900515
2024-04-23511513511512700512
2024-04-225105115085108,400510
2024-04-1951351550551014,000510
2024-04-1851251951151514,500515
2024-04-175185195145164,900516
2024-04-165185285135188,500518
2024-04-1551252651251811,400518
2024-04-1252452451251658,300516
2024-04-11540590528529223,400529
2024-04-1052553151952922,700529
2024-04-095205225175221,700522
2024-04-08516517511516800516
2024-04-055125155065154,200515
2024-04-045205205115122,800512
2024-04-0351252150952017,000520
2024-04-02527527527527100527
2024-04-015205295185283,000528
2024-03-295305355225225,300522
2024-03-285265325225323,200532
2024-03-275265295195274,500527
2024-03-265235265215244,200524
2024-03-255215255205214,100521
2024-03-225295305235268,400526
2024-03-215255295255284,300528
2024-03-195245295185275,100527
2024-03-185275295245241,700524
2024-03-155235325165272,200527
2024-03-145325325225231,700523
2024-03-135285325215266,700526
2024-03-125265305215249,800524
2024-03-115275275175266,300526
2024-03-085215235185223,300522
2024-03-075175215165213,000521
2024-03-065185195145155,700515
2024-03-055175195145164,600516
2024-03-045155175145162,900516
2024-03-015145175095154,900515
2024-02-295115155115152,500515
2024-02-285145165115133,400513
2024-02-275155155125142,100514
2024-02-265175175105143,400514
2024-02-225165175125173,900517
2024-02-21516516512516700516
2024-02-205165175085163,000516
2024-02-195125165125164,600516
2024-02-165085125055122,700512
2024-02-155105125095096,200509
2024-02-1451851951551620,900516
2024-02-1351751951551813,200518
2024-02-0951551750951511,600515
2024-02-085075105065095,300509
2024-02-075075085055073,300507
2024-02-065055085055052,600505
2024-02-0550350650050324,500503
2024-02-0251651649150438,000504
2024-02-0152452451551610,600516
2024-01-315305305265262,500526
2024-01-305285305215306,000530
2024-01-29525529525528600528
2024-01-265295305235247,100524
2024-01-255235275205246,000524
2024-01-245265265215232,300523
2024-01-235275305235265,100526
2024-01-225275275235241,400524
2024-01-195215255205215,400521
2024-01-185245285215212,600521
2024-01-175265305245244,100524
2024-01-165205265205262,800526
2024-01-155315315235232,300523
2024-01-1253553552252610,100526
2024-01-115285355285357,400535
2024-01-1051852751752712,100527
2024-01-0951052051051811,800518
2024-01-055105105055107,000510
2024-01-045075105045087,900508

分割・併合履歴 : [2004-09-27]1株→1.2株