861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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 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 |
| 2025/10/07 | 1,164.0 | 1,165.0 | 1,155.0 | 1,164.0 | 1,164.0 | 1,500 |
| 2025/10/06 | 1,160.0 | 1,170.0 | 1,150.0 | 1,167.0 | 1,167.0 | 24,100 |
| 2025/10/03 | 1,140.0 | 1,170.0 | 1,140.0 | 1,165.0 | 1,165.0 | 1,700 |
| 2025/10/02 | 1,140.0 | 1,151.0 | 1,140.0 | 1,149.0 | 1,149.0 | 1,900 |
| 2025/10/01 | 1,157.0 | 1,157.0 | 1,135.0 | 1,140.0 | 1,140.0 | 5,200 |
| 2025/09/30 | 1,158.0 | 1,158.0 | 1,157.0 | 1,157.0 | 1,157.0 | 900 |
| 2025/09/29 | 1,171.0 | 1,175.0 | 1,151.0 | 1,151.0 | 1,151.0 | 3,100 |
| 2025/09/26 | 1,191.0 | 1,192.0 | 1,178.0 | 1,178.0 | 1,178.0 | 1,300 |
| 2025/09/25 | 1,205.0 | 1,208.0 | 1,192.0 | 1,192.0 | 1,192.0 | 4,100 |
| 2025/09/24 | 1,194.0 | 1,209.0 | 1,174.0 | 1,199.0 | 1,199.0 | 10,000 |
| 2025/09/22 | 1,169.0 | 1,190.0 | 1,169.0 | 1,175.0 | 1,175.0 | 6,100 |
| 2025/09/19 | 1,174.0 | 1,184.0 | 1,163.0 | 1,165.0 | 1,165.0 | 9,700 |
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。
