3,052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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 3,440.0 | 3,490.0 | 3,390.0 | 3,420.0 | 3,420.0 | 4,600 |
| 2024/04/18 | 3,460.0 | 3,490.0 | 3,430.0 | 3,490.0 | 3,490.0 | 2,700 |
| 2024/04/17 | 3,480.0 | 3,480.0 | 3,450.0 | 3,450.0 | 3,450.0 | 800 |
| 2024/04/16 | 3,555.0 | 3,555.0 | 3,465.0 | 3,475.0 | 3,475.0 | 2,400 |
| 2024/04/15 | 3,595.0 | 3,595.0 | 3,545.0 | 3,545.0 | 3,545.0 | 3,800 |
| 2024/04/12 | 3,600.0 | 3,610.0 | 3,595.0 | 3,595.0 | 3,595.0 | 1,600 |
| 2024/04/11 | 3,600.0 | 3,630.0 | 3,595.0 | 3,595.0 | 3,595.0 | 2,400 |
| 2024/04/10 | 3,620.0 | 3,630.0 | 3,600.0 | 3,600.0 | 3,600.0 | 1,300 |
| 2024/04/09 | 3,620.0 | 3,620.0 | 3,620.0 | 3,620.0 | 3,620.0 | 700 |
| 2024/04/08 | 3,625.0 | 3,630.0 | 3,605.0 | 3,605.0 | 3,605.0 | 2,100 |
| 2024/04/05 | 3,640.0 | 3,640.0 | 3,615.0 | 3,615.0 | 3,615.0 | 1,000 |
| 2024/04/04 | 3,635.0 | 3,655.0 | 3,635.0 | 3,655.0 | 3,655.0 | 1,400 |
| 2024/04/03 | 3,620.0 | 3,640.0 | 3,620.0 | 3,635.0 | 3,635.0 | 1,400 |
| 2024/04/02 | 3,670.0 | 3,675.0 | 3,600.0 | 3,635.0 | 3,635.0 | 3,200 |
| 2024/04/01 | 3,685.0 | 3,720.0 | 3,675.0 | 3,675.0 | 3,675.0 | 4,200 |
| 2024/03/29 | 3,625.0 | 3,685.0 | 3,615.0 | 3,685.0 | 3,685.0 | 2,800 |
| 2024/03/28 | 3,635.0 | 3,685.0 | 3,620.0 | 3,635.0 | 3,635.0 | 4,700 |
| 2024/03/27 | 3,690.0 | 3,720.0 | 3,680.0 | 3,720.0 | 3,720.0 | 8,500 |
| 2024/03/26 | 3,670.0 | 3,700.0 | 3,660.0 | 3,675.0 | 3,675.0 | 3,700 |
| 2024/03/25 | 3,735.0 | 3,765.0 | 3,685.0 | 3,705.0 | 3,705.0 | 7,300 |
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。
