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
2024-04-23511513511512700512
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