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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 1,177.0 | 1,177.0 | 1,163.0 | 1,164.0 | 1,164.0 | 1,300 |
| 2025/09/17 | 1,172.0 | 1,180.0 | 1,163.0 | 1,177.0 | 1,177.0 | 2,800 |
| 2025/09/16 | 1,160.0 | 1,179.0 | 1,160.0 | 1,173.0 | 1,173.0 | 9,100 |
| 2025/09/12 | 1,173.0 | 1,173.0 | 1,140.0 | 1,166.0 | 1,166.0 | 70,600 |
| 2025/09/11 | 1,162.0 | 1,173.0 | 1,162.0 | 1,173.0 | 1,173.0 | 2,200 |
| 2025/09/10 | 1,167.0 | 1,167.0 | 1,153.0 | 1,162.0 | 1,162.0 | 900 |
| 2025/09/09 | 1,164.0 | 1,167.0 | 1,153.0 | 1,167.0 | 1,167.0 | 3,300 |
| 2025/09/08 | 1,143.0 | 1,165.0 | 1,139.0 | 1,165.0 | 1,165.0 | 4,400 |
| 2025/09/05 | 1,138.0 | 1,145.0 | 1,130.0 | 1,145.0 | 1,145.0 | 3,100 |
| 2025/09/04 | 1,127.0 | 1,139.0 | 1,126.0 | 1,139.0 | 1,139.0 | 1,400 |
| 2025/09/03 | 1,125.0 | 1,127.0 | 1,115.0 | 1,127.0 | 1,127.0 | 6,100 |
| 2025/09/02 | 1,121.0 | 1,124.0 | 1,090.0 | 1,124.0 | 1,124.0 | 32,200 |
| 2025/09/01 | 1,132.0 | 1,135.0 | 1,120.0 | 1,120.0 | 1,120.0 | 4,000 |
| 2025/08/29 | 1,130.0 | 1,148.0 | 1,130.0 | 1,132.0 | 1,132.0 | 1,000 |
| 2025/08/28 | 1,140.0 | 1,140.0 | 1,130.0 | 1,130.0 | 1,130.0 | 400 |
| 2025/08/27 | 1,130.0 | 1,142.0 | 1,130.0 | 1,140.0 | 1,140.0 | 1,400 |
| 2025/08/26 | 1,139.0 | 1,139.0 | 1,128.0 | 1,128.0 | 1,128.0 | 4,600 |
| 2025/08/25 | 1,138.0 | 1,151.0 | 1,119.0 | 1,148.0 | 1,148.0 | 10,600 |
| 2025/08/22 | 1,126.0 | 1,126.0 | 1,120.0 | 1,126.0 | 1,126.0 | 1,500 |
| 2025/08/21 | 1,127.0 | 1,135.0 | 1,110.0 | 1,118.0 | 1,118.0 | 7,500 |
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。
