1,206円
高田機工の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,091.0 | 1,111.0 | 1,091.0 | 1,097.0 | 1,097.0 | 23,400 |
| 2025/11/05 | 1,114.0 | 1,114.0 | 1,091.0 | 1,091.0 | 1,091.0 | 8,000 |
| 2025/11/04 | 1,141.0 | 1,142.0 | 1,090.0 | 1,102.0 | 1,102.0 | 15,600 |
| 2025/10/31 | 1,176.0 | 1,192.0 | 1,166.0 | 1,166.0 | 1,166.0 | 5,400 |
| 2025/10/30 | 1,180.0 | 1,193.0 | 1,180.0 | 1,183.0 | 1,183.0 | 600 |
| 2025/10/29 | 1,176.0 | 1,183.0 | 1,176.0 | 1,180.0 | 1,180.0 | 1,200 |
| 2025/10/28 | 1,181.0 | 1,192.0 | 1,181.0 | 1,181.0 | 1,181.0 | 3,300 |
| 2025/10/27 | 1,195.0 | 1,195.0 | 1,180.0 | 1,191.0 | 1,191.0 | 3,100 |
| 2025/10/24 | 1,178.0 | 1,183.0 | 1,178.0 | 1,183.0 | 1,183.0 | 700 |
| 2025/10/23 | 1,167.0 | 1,175.0 | 1,167.0 | 1,175.0 | 1,175.0 | 900 |
| 2025/10/22 | 1,174.0 | 1,177.0 | 1,166.0 | 1,177.0 | 1,177.0 | 2,400 |
| 2025/10/21 | 1,178.0 | 1,180.0 | 1,170.0 | 1,173.0 | 1,173.0 | 1,600 |
| 2025/10/20 | 1,175.0 | 1,181.0 | 1,175.0 | 1,178.0 | 1,178.0 | 2,000 |
| 2025/10/17 | 1,157.0 | 1,168.0 | 1,157.0 | 1,168.0 | 1,168.0 | 1,400 |
| 2025/10/16 | 1,183.0 | 1,183.0 | 1,153.0 | 1,170.0 | 1,170.0 | 1,400 |
| 2025/10/15 | 1,150.0 | 1,168.0 | 1,150.0 | 1,160.0 | 1,160.0 | 1,400 |
| 2025/10/14 | 1,160.0 | 1,160.0 | 1,140.0 | 1,144.0 | 1,144.0 | 4,200 |
| 2025/10/10 | 1,164.0 | 1,164.0 | 1,160.0 | 1,160.0 | 1,160.0 | 1,600 |
| 2025/10/09 | 1,166.0 | 1,172.0 | 1,161.0 | 1,170.0 | 1,170.0 | 1,200 |
| 2025/10/08 | 1,168.0 | 1,171.0 | 1,166.0 | 1,166.0 | 1,166.0 | 1,400 |
おすすめ条件でスクリーニングされた銘柄を見る
高田機工の取引履歴を振り返りませんか？
高田機工の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
