612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) |
|---|---|---|---|---|---|---|
| 2018/07/10 | 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 |
| 2018/07/02 | 1,221.0 | 1,280.0 | 1,197.0 | 1,199.0 | 1,199.0 | 33,700 |
| 2018/06/29 | 1,236.0 | 1,240.0 | 1,201.0 | 1,220.0 | 1,220.0 | 42,000 |
| 2018/06/28 | 1,292.0 | 1,292.0 | 1,248.0 | 1,248.0 | 1,248.0 | 38,400 |
| 2018/06/27 | 1,292.0 | 1,292.0 | 1,262.0 | 1,290.0 | 1,290.0 | 1,800 |
| 2018/06/26 | 1,280.0 | 1,296.0 | 1,255.0 | 1,290.0 | 1,290.0 | 9,900 |
| 2018/06/25 | 1,323.0 | 1,338.0 | 1,290.0 | 1,295.0 | 1,295.0 | 19,600 |
| 2018/06/22 | 1,326.0 | 1,342.0 | 1,325.0 | 1,337.0 | 1,337.0 | 16,100 |
| 2018/06/21 | 1,320.0 | 1,360.0 | 1,314.0 | 1,346.0 | 1,346.0 | 20,500 |
| 2018/06/20 | 1,313.0 | 1,325.0 | 1,285.0 | 1,317.0 | 1,317.0 | 35,400 |
| 2018/06/19 | 1,346.0 | 1,349.0 | 1,306.0 | 1,316.0 | 1,316.0 | 55,500 |
| 2018/06/18 | 1,340.0 | 1,378.0 | 1,330.0 | 1,355.0 | 1,355.0 | 30,500 |
| 2018/06/15 | 1,368.0 | 1,368.0 | 1,343.0 | 1,350.0 | 1,350.0 | 25,400 |
| 2018/06/14 | 1,352.0 | 1,370.0 | 1,344.0 | 1,345.0 | 1,345.0 | 67,100 |
| 2018/06/13 | 1,342.0 | 1,355.0 | 1,340.0 | 1,347.0 | 1,347.0 | 7,200 |
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。
