597円
高松機械工業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) |
|---|---|---|---|---|---|---|
| 2018/07/31 | 1,194.0 | 1,199.0 | 1,153.0 | 1,176.0 | 1,176.0 | 36,400 |
| 2018/07/30 | 1,201.0 | 1,208.0 | 1,182.0 | 1,205.0 | 1,205.0 | 41,300 |
| 2018/07/27 | 1,165.0 | 1,189.0 | 1,162.0 | 1,189.0 | 1,189.0 | 27,400 |
| 2018/07/26 | 1,155.0 | 1,170.0 | 1,138.0 | 1,161.0 | 1,161.0 | 32,800 |
| 2018/07/25 | 1,148.0 | 1,175.0 | 1,148.0 | 1,157.0 | 1,157.0 | 24,800 |
| 2018/07/24 | 1,102.0 | 1,138.0 | 1,101.0 | 1,135.0 | 1,135.0 | 54,200 |
| 2018/07/23 | 1,095.0 | 1,107.0 | 1,091.0 | 1,100.0 | 1,100.0 | 10,100 |
| 2018/07/20 | 1,104.0 | 1,106.0 | 1,088.0 | 1,094.0 | 1,094.0 | 13,700 |
| 2018/07/19 | 1,125.0 | 1,127.0 | 1,094.0 | 1,105.0 | 1,105.0 | 43,800 |
| 2018/07/18 | 1,123.0 | 1,144.0 | 1,123.0 | 1,127.0 | 1,127.0 | 31,900 |
| 2018/07/17 | 1,107.0 | 1,138.0 | 1,101.0 | 1,122.0 | 1,122.0 | 28,200 |
| 2018/07/13 | 1,100.0 | 1,119.0 | 1,080.0 | 1,109.0 | 1,109.0 | 49,500 |
| 2018/07/12 | 1,101.0 | 1,114.0 | 1,095.0 | 1,097.0 | 1,097.0 | 51,100 |
| 2018/07/11 | 1,100.0 | 1,116.0 | 1,077.0 | 1,107.0 | 1,107.0 | 23,700 |
| 2018/07/10 | 1,122.0 | 1,130.0 | 1,097.0 | 1,107.0 | 1,107.0 | 29,400 |
| 2018/07/09 | 1,100.0 | 1,121.0 | 1,093.0 | 1,114.0 | 1,114.0 | 39,800 |
| 2018/07/06 | 1,100.0 | 1,110.0 | 1,036.0 | 1,090.0 | 1,090.0 | 86,400 |
| 2018/07/05 | 1,170.0 | 1,170.0 | 1,092.0 | 1,114.0 | 1,114.0 | 77,600 |
| 2018/07/04 | 1,184.0 | 1,195.0 | 1,171.0 | 1,177.0 | 1,177.0 | 17,500 |
| 2018/07/03 | 1,214.0 | 1,225.0 | 1,171.0 | 1,189.0 | 1,189.0 | 21,300 |
おすすめ条件でスクリーニングされた銘柄を見る
高松機械工業の取引履歴を振り返りませんか？
高松機械工業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。
