高松機械工業
6155スタンダード/機械/TAKAMATSU MACHINERY CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 473.0 | 477.0 | 470.0 | 471.0 | +1.0 | +0.21% | 6,200 |
| 2026-03-12 | 476.0 | 476.0 | 469.0 | 470.0 | -7.0 | -1.47% | 18,500 |
| 2026-03-11 | 477.0 | 478.0 | 469.0 | 477.0 | +2.0 | +0.42% | 18,100 |
| 2026-03-10 | 480.0 | 484.0 | 475.0 | 475.0 | 0.0 | 0.00% | 7,300 |
| 2026-03-09 | 471.0 | 475.0 | 466.0 | 475.0 | +2.0 | +0.42% | 6,600 |
| 2026-03-06 | 480.0 | 480.0 | 466.0 | 473.0 | +1.0 | +0.21% | 30,400 |
| 2026-03-05 | 463.0 | 478.0 | 463.0 | 472.0 | +14.0 | +3.06% | 12,000 |
| 2026-03-04 | 470.0 | 473.0 | 458.0 | 458.0 | -15.0 | -3.17% | 15,400 |
| 2026-03-03 | 480.0 | 480.0 | 472.0 | 473.0 | -6.0 | -1.25% | 9,900 |
| 2026-03-02 | 479.0 | 481.0 | 477.0 | 479.0 | -3.0 | -0.62% | 6,400 |
| 2026-02-27 | 487.0 | 488.0 | 480.0 | 482.0 | -5.0 | -1.03% | 9,700 |
| 2026-02-26 | 487.0 | 487.0 | 480.0 | 487.0 | 0.0 | 0.00% | 8,700 |
| 2026-02-25 | 485.0 | 488.0 | 481.0 | 487.0 | -3.0 | -0.61% | 4,300 |
| 2026-02-24 | 490.0 | 490.0 | 485.0 | 490.0 | -1.0 | -0.20% | 1,900 |
| 2026-02-20 | 493.0 | 493.0 | 484.0 | 491.0 | +4.0 | +0.82% | 4,000 |
| 2026-02-19 | 489.0 | 491.0 | 483.0 | 487.0 | +1.0 | +0.21% | 5,300 |
| 2026-02-18 | 486.0 | 495.0 | 472.0 | 486.0 | 0.0 | 0.00% | 35,700 |
| 2026-02-17 | 493.0 | 497.0 | 485.0 | 486.0 | -5.0 | -1.02% | 31,600 |
| 2026-02-16 | 483.0 | 495.0 | 483.0 | 491.0 | +8.0 | +1.66% | 4,100 |
| 2026-02-13 | 485.0 | 485.0 | 479.0 | 483.0 | -3.0 | -0.62% | 22,100 |
| 2026-02-12 | 486.0 | 490.0 | 478.0 | 486.0 | +7.0 | +1.46% | 12,700 |
| 2026-02-10 | 483.0 | 483.0 | 465.0 | 479.0 | -2.0 | -0.42% | 42,600 |
| 2026-02-09 | 479.0 | 486.0 | 478.0 | 481.0 | -2.0 | -0.41% | 7,900 |
| 2026-02-06 | 489.0 | 491.0 | 481.0 | 483.0 | +2.0 | +0.42% | 3,500 |
| 2026-02-05 | 486.0 | 486.0 | 479.0 | 481.0 | -3.0 | -0.62% | 4,900 |
| 2026-02-04 | 482.0 | 484.0 | 476.0 | 484.0 | +3.0 | +0.62% | 10,100 |
| 2026-02-03 | 478.0 | 484.0 | 477.0 | 481.0 | +2.0 | +0.42% | 7,300 |
| 2026-02-02 | 499.0 | 499.0 | 470.0 | 479.0 | -21.0 | -4.20% | 19,600 |
| 2026-01-30 | 504.0 | 504.0 | 492.0 | 500.0 | -8.0 | -1.57% | 2,700 |
| 2026-01-29 | 498.0 | 508.0 | 491.0 | 508.0 | +10.0 | +2.01% | 6,600 |
| 2026-01-28 | 502.0 | 502.0 | 491.0 | 498.0 | +4.0 | +0.81% | 7,900 |
| 2026-01-27 | 482.0 | 501.0 | 482.0 | 494.0 | +13.0 | +2.70% | 7,900 |
| 2026-01-26 | 481.0 | 483.0 | 480.0 | 481.0 | 0.0 | 0.00% | 4,500 |
| 2026-01-23 | 486.0 | 486.0 | 481.0 | 481.0 | -7.0 | -1.43% | 3,700 |
| 2026-01-22 | 490.0 | 490.0 | 485.0 | 488.0 | +5.0 | +1.04% | 1,100 |
| 2026-01-21 | 485.0 | 486.0 | 483.0 | 483.0 | -4.0 | -0.82% | 1,900 |
| 2026-01-20 | 486.0 | 489.0 | 485.0 | 487.0 | +1.0 | +0.21% | 2,900 |
| 2026-01-19 | 488.0 | 488.0 | 483.0 | 486.0 | -7.0 | -1.42% | 4,100 |
| 2026-01-16 | 500.0 | 500.0 | 486.0 | 493.0 | -7.0 | -1.40% | 8,200 |
| 2026-01-15 | 502.0 | 502.0 | 494.0 | 500.0 | +4.0 | +0.81% | 3,200 |
| 2026-01-14 | 502.0 | 502.0 | 492.0 | 496.0 | +1.0 | +0.20% | 3,500 |
| 2026-01-13 | 488.0 | 513.0 | 488.0 | 495.0 | +7.0 | +1.43% | 25,800 |
| 2026-01-09 | 491.0 | 491.0 | 477.0 | 488.0 | 0.0 | 0.00% | 10,300 |
| 2026-01-08 | 489.0 | 489.0 | 482.0 | 488.0 | 0.0 | 0.00% | 3,700 |
| 2026-01-07 | 484.0 | 488.0 | 483.0 | 488.0 | +4.0 | +0.83% | 2,200 |
| 2026-01-06 | 477.0 | 485.0 | 477.0 | 484.0 | +7.0 | +1.47% | 5,300 |
| 2026-01-05 | 485.0 | 485.0 | 474.0 | 477.0 | -2.0 | -0.42% | 4,600 |
| 2025-12-30 | 475.0 | 480.0 | 467.0 | 479.0 | +4.0 | +0.84% | 4,600 |
| 2025-12-29 | 483.0 | 484.0 | 471.0 | 475.0 | -1.0 | -0.21% | 11,900 |
| 2025-12-26 | 480.0 | 480.0 | 470.0 | 476.0 | +2.0 | +0.42% | 26,300 |
| 2025-12-25 | 465.0 | 482.0 | 460.0 | 474.0 | +17.0 | +3.72% | 19,200 |
| 2025-12-24 | 477.0 | 482.0 | 457.0 | 457.0 | -20.0 | -4.19% | 90,600 |
| 2025-12-23 | 473.0 | 477.0 | 467.0 | 477.0 | +4.0 | +0.85% | 19,800 |
| 2025-12-22 | 478.0 | 478.0 | 467.0 | 473.0 | -21.0 | -4.25% | 44,800 |
| 2025-12-19 | 496.0 | 499.0 | 486.0 | 494.0 | 0.0 | 0.00% | 7,100 |
| 2025-12-18 | 509.0 | 509.0 | 494.0 | 494.0 | -8.0 | -1.59% | 10,000 |
| 2025-12-17 | 496.0 | 506.0 | 495.0 | 502.0 | +8.0 | +1.62% | 4,000 |
| 2025-12-16 | 504.0 | 510.0 | 491.0 | 494.0 | -13.0 | -2.56% | 15,600 |
| 2025-12-15 | 523.0 | 523.0 | 503.0 | 507.0 | +2.0 | +0.40% | 10,400 |
| 2025-12-12 | 515.0 | 518.0 | 494.0 | 505.0 | -20.0 | -3.81% | 26,500 |
| 2025-12-11 | 519.0 | 525.0 | 503.0 | 525.0 | +13.0 | +2.54% | 18,700 |
| 2025-12-10 | 510.0 | 517.0 | 507.0 | 512.0 | +10.0 | +1.99% | 4,200 |
| 2025-12-09 | 505.0 | 507.0 | 494.0 | 502.0 | -3.0 | -0.59% | 14,000 |
| 2025-12-08 | 519.0 | 519.0 | 496.0 | 505.0 | -9.0 | -1.75% | 13,400 |
| 2025-12-05 | 526.0 | 526.0 | 514.0 | 514.0 | -2.0 | -0.39% | 3,900 |
| 2025-12-04 | 516.0 | 520.0 | 508.0 | 516.0 | +9.0 | +1.78% | 7,900 |
| 2025-12-03 | 514.0 | 517.0 | 506.0 | 507.0 | -5.0 | -0.98% | 1,000 |
| 2025-12-02 | 512.0 | 520.0 | 501.0 | 512.0 | -2.0 | -0.39% | 9,600 |
| 2025-12-01 | 531.0 | 531.0 | 502.0 | 514.0 | -21.0 | -3.93% | 15,700 |
| 2025-11-28 | 545.0 | 549.0 | 532.0 | 535.0 | +10.0 | +1.90% | 41,700 |
| 2025-11-27 | 500.0 | 525.0 | 500.0 | 525.0 | +27.0 | +5.42% | 27,600 |
| 2025-11-26 | 489.0 | 500.0 | 489.0 | 498.0 | +1.0 | +0.20% | 14,900 |
| 2025-11-25 | 505.0 | 505.0 | 492.0 | 497.0 | -1.0 | -0.20% | 4,400 |
| 2025-11-21 | 487.0 | 499.0 | 487.0 | 498.0 | -4.0 | -0.80% | 8,700 |
| 2025-11-20 | 486.0 | 502.0 | 479.0 | 502.0 | +24.0 | +5.02% | 8,800 |
| 2025-11-19 | 474.0 | 484.0 | 472.0 | 478.0 | +4.0 | +0.84% | 2,200 |
| 2025-11-18 | 474.0 | 483.0 | 470.0 | 474.0 | -5.0 | -1.04% | 4,500 |
| 2025-11-17 | 493.0 | 493.0 | 475.0 | 479.0 | -10.0 | -2.04% | 5,100 |
| 2025-11-14 | 471.0 | 494.0 | 470.0 | 489.0 | +11.0 | +2.30% | 8,500 |
| 2025-11-13 | 476.0 | 497.0 | 475.0 | 478.0 | -2.0 | -0.42% | 21,900 |
| 2025-11-12 | 480.0 | 483.0 | 470.0 | 480.0 | -2.0 | -0.41% | 27,700 |
| 2025-11-11 | 476.0 | 485.0 | 473.0 | 482.0 | -30.0 | -5.86% | 55,000 |
| 2025-11-10 | 485.0 | 518.0 | 481.0 | 512.0 | +32.0 | +6.67% | 89,700 |
| 2025-11-07 | 480.0 | 483.0 | 477.0 | 480.0 | -2.0 | -0.41% | 4,600 |
| 2025-11-06 | 478.0 | 482.0 | 475.0 | 482.0 | +9.0 | +1.90% | 2,800 |
| 2025-11-05 | 486.0 | 486.0 | 473.0 | 473.0 | -5.0 | -1.05% | 5,200 |
| 2025-11-04 | 471.0 | 479.0 | 469.0 | 478.0 | +5.0 | +1.06% | 9,200 |
| 2025-10-31 | 475.0 | 478.0 | 463.0 | 473.0 | -6.0 | -1.25% | 5,600 |
| 2025-10-30 | 466.0 | 479.0 | 465.0 | 479.0 | +18.0 | +3.90% | 13,900 |
| 2025-10-29 | 470.0 | 472.0 | 460.0 | 461.0 | -7.0 | -1.50% | 22,000 |
| 2025-10-28 | 470.0 | 470.0 | 465.0 | 468.0 | -1.0 | -0.21% | 7,900 |
| 2025-10-27 | 488.0 | 488.0 | 463.0 | 469.0 | -17.0 | -3.50% | 21,900 |
| 2025-10-24 | 475.0 | 488.0 | 474.0 | 486.0 | +11.0 | +2.32% | 22,400 |
| 2025-10-23 | 465.0 | 475.0 | 464.0 | 475.0 | +9.0 | +1.93% | 10,400 |
| 2025-10-22 | 462.0 | 468.0 | 462.0 | 466.0 | +1.0 | +0.22% | 5,700 |
| 2025-10-21 | 460.0 | 465.0 | 460.0 | 465.0 | +5.0 | +1.09% | 5,600 |
| 2025-10-20 | 460.0 | 462.0 | 460.0 | 460.0 | 0.0 | 0.00% | 9,400 |
| 2025-10-17 | 452.0 | 465.0 | 451.0 | 460.0 | +4.0 | +0.88% | 7,000 |
| 2025-10-16 | 453.0 | 458.0 | 453.0 | 456.0 | +4.0 | +0.88% | 3,400 |
| 2025-10-15 | 448.0 | 456.0 | 448.0 | 452.0 | +4.0 | +0.89% | 900 |
| 2025-10-14 | 459.0 | 469.0 | 445.0 | 448.0 | -12.0 | -2.61% | 17,300 |
| 2025-10-10 | 461.0 | 461.0 | 456.0 | 460.0 | 0.0 | 0.00% | 3,800 |
| 2025-10-09 | 464.0 | 464.0 | 457.0 | 460.0 | -1.0 | -0.22% | 2,900 |
| 2025-10-08 | 459.0 | 474.0 | 458.0 | 461.0 | +3.0 | +0.66% | 18,500 |
| 2025-10-07 | 459.0 | 459.0 | 455.0 | 458.0 | +3.0 | +0.66% | 4,300 |
| 2025-10-06 | 457.0 | 458.0 | 455.0 | 455.0 | -12.0 | -2.57% | 14,400 |
| 2025-10-03 | 457.0 | 469.0 | 456.0 | 467.0 | +9.0 | +1.97% | 40,000 |
| 2025-10-02 | 462.0 | 463.0 | 457.0 | 458.0 | -6.0 | -1.29% | 3,500 |
| 2025-10-01 | 466.0 | 466.0 | 462.0 | 464.0 | -2.0 | -0.43% | 7,100 |
| 2025-09-30 | 470.0 | 472.0 | 463.0 | 466.0 | -6.0 | -1.27% | 9,800 |
| 2025-09-29 | 480.0 | 483.0 | 472.0 | 472.0 | -14.0 | -2.88% | 12,400 |
| 2025-09-26 | 484.0 | 486.0 | 481.0 | 486.0 | +5.0 | +1.04% | 9,400 |
| 2025-09-25 | 480.0 | 485.0 | 479.0 | 481.0 | -7.0 | -1.43% | 11,800 |
| 2025-09-24 | 490.0 | 492.0 | 487.0 | 488.0 | -2.0 | -0.41% | 3,900 |
| 2025-09-22 | 490.0 | 491.0 | 487.0 | 490.0 | -4.0 | -0.81% | 4,300 |
| 2025-09-19 | 490.0 | 494.0 | 487.0 | 494.0 | +4.0 | +0.82% | 13,100 |
| 2025-09-18 | 493.0 | 493.0 | 488.0 | 490.0 | -6.0 | -1.21% | 6,100 |
| 2025-09-17 | 502.0 | 502.0 | 496.0 | 496.0 | -10.0 | -1.98% | 5,100 |
| 2025-09-16 | 509.0 | 509.0 | 500.0 | 506.0 | -5.0 | -0.98% | 3,300 |
| 2025-09-12 | 510.0 | 515.0 | 497.0 | 511.0 | — | — | 15,900 |
直近120営業日分を表示