1969東証P貸借
業種 建設業
高砂熱学工業 株価時系列データ
PTS
6,021
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,740 (24/05/29) | 2,372 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,740 (24/05/29) | 3,170 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 6,240 | 6,260 | 5,960 | 6,050 | -270 | -4.3 | 599,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 6,360 | 6,440 | 6,260 | 6,320 | -120 | -1.9 | 323,600 |
| 6/3 | 6,490 | 6,560 | 6,320 | 6,440 | -20 | -0.3 | 358,600 |
| 5/31 | 6,260 | 6,480 | 6,200 | 6,460 | +200 | +3.2 | 516,300 |
| 5/30 | 6,380 | 6,490 | 6,180 | 6,260 | -200 | -3.1 | 713,700 |
| 5/29 | 6,620 | 6,740 | 6,360 | 6,460 | -60 | -0.9 | 1,064,600 |
| 5/28 | 6,270 | 6,540 | 6,180 | 6,520 | +440 | +7.2 | 861,800 |
| 5/27 | 5,820 | 6,100 | 5,800 | 6,080 | +350 | +6.1 | 478,900 |
| 5/24 | 5,740 | 5,820 | 5,640 | 5,730 | -110 | -1.9 | 268,000 |
| 5/23 | 5,710 | 5,860 | 5,630 | 5,840 | +60 | +1.0 | 411,100 |
| 5/22 | 5,750 | 5,950 | 5,750 | 5,780 | +90 | +1.6 | 506,700 |
| 5/21 | 5,450 | 5,710 | 5,450 | 5,690 | +240 | +4.4 | 384,000 |
| 5/20 | 5,460 | 5,520 | 5,410 | 5,450 | +20 | +0.4 | 164,600 |
| 5/17 | 5,390 | 5,500 | 5,300 | 5,430 | +10 | +0.2 | 199,300 |
| 5/16 | 5,420 | 5,520 | 5,380 | 5,420 | +40 | +0.7 | 294,900 |
| 5/15 | 5,200 | 5,530 | 5,170 | 5,380 | +90 | +1.7 | 586,800 |
| 5/14 | 5,340 | 5,440 | 5,120 | 5,290 | -150 | -2.8 | 778,500 |
| 5/13 | 5,370 | 5,500 | 5,360 | 5,440 | +100 | +1.9 | 286,500 |
| 5/10 | 5,410 | 5,510 | 5,310 | 5,340 | -10 | -0.2 | 296,600 |
| 5/9 | 5,270 | 5,360 | 5,190 | 5,350 | +130 | +2.5 | 202,900 |
| 5/8 | 5,360 | 5,420 | 5,200 | 5,220 | -110 | -2.1 | 262,300 |
| 5/7 | 5,280 | 5,360 | 5,250 | 5,330 | +70 | +1.3 | 224,800 |
| 5/2 | 5,320 | 5,350 | 5,200 | 5,260 | -10 | -0.2 | 190,400 |
| 5/1 | 5,200 | 5,300 | 5,130 | 5,270 | -20 | -0.4 | 432,900 |
| 4/30 | 5,450 | 5,520 | 5,250 | 5,290 | -230 | -4.2 | 469,800 |
| 4/26 | 5,420 | 5,530 | 5,320 | 5,520 | +140 | +2.6 | 350,200 |
| 4/25 | 5,520 | 5,530 | 5,360 | 5,380 | -170 | -3.1 | 311,900 |
| 4/24 | 5,320 | 5,590 | 5,300 | 5,550 | +290 | +5.5 | 555,700 |
| 4/23 | 5,410 | 5,490 | 5,220 | 5,260 | -60 | -1.1 | 487,700 |
| 4/22 | 5,480 | 5,600 | 4,960 | 5,320 | -110 | -2.0 | 1,041,300 |
| 4/19 | 5,350 | 5,480 | 5,230 | 5,430 | +90 | +1.7 | 512,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて