5923東証S貸借
業種 金属製品
高田機工 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
3,825 (24/02/09) | 2,676 (23/07/06) |
年初来高値 | 年初来安値 |
---|---|
3,825 (24/02/09) | 3,330 (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) |
---|---|---|---|---|---|---|---|
5/23 | 3,600 | 3,610 | 3,565 | 3,605 | -5 | -0.1 | 1,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 3,585 | 3,610 | 3,560 | 3,610 | +25 | +0.7 | 3,900 |
5/21 | 3,600 | 3,640 | 3,575 | 3,585 | +10 | +0.3 | 2,300 |
5/20 | 3,505 | 3,600 | 3,505 | 3,575 | +85 | +2.4 | 6,000 |
5/17 | 3,500 | 3,530 | 3,445 | 3,490 | +5 | +0.1 | 13,100 |
5/16 | 3,530 | 3,530 | 3,440 | 3,485 | -30 | -0.9 | 10,800 |
5/15 | 3,520 | 3,535 | 3,500 | 3,515 | -5 | -0.1 | 3,900 |
5/14 | 3,525 | 3,555 | 3,520 | 3,520 | -30 | -0.9 | 3,400 |
5/13 | 3,530 | 3,580 | 3,455 | 3,550 | -15 | -0.4 | 9,500 |
5/10 | 3,755 | 3,820 | 3,540 | 3,565 | -215 | -5.7 | 26,300 |
5/9 | 3,780 | 3,780 | 3,730 | 3,780 | 0 | 0.0 | 2,300 |
5/8 | 3,800 | 3,800 | 3,750 | 3,780 | -10 | -0.3 | 3,900 |
5/7 | 3,750 | 3,790 | 3,720 | 3,790 | +55 | +1.5 | 2,900 |
5/2 | 3,675 | 3,735 | 3,675 | 3,735 | +70 | +1.9 | 2,900 |
5/1 | 3,600 | 3,670 | 3,580 | 3,665 | +65 | +1.8 | 2,700 |
4/30 | 3,530 | 3,700 | 3,530 | 3,600 | +175 | +5.1 | 12,200 |
4/26 | 3,515 | 3,515 | 3,425 | 3,425 | -85 | -2.4 | 10,500 |
4/25 | 3,540 | 3,550 | 3,500 | 3,510 | -30 | -0.9 | 3,600 |
4/24 | 3,485 | 3,545 | 3,470 | 3,540 | +25 | +0.7 | 3,900 |
4/23 | 3,520 | 3,555 | 3,485 | 3,515 | +15 | +0.4 | 800 |
4/22 | 3,460 | 3,565 | 3,460 | 3,500 | +80 | +2.3 | 3,600 |
4/19 | 3,440 | 3,490 | 3,390 | 3,420 | -70 | -2.0 | 4,600 |
4/18 | 3,460 | 3,490 | 3,430 | 3,490 | +40 | +1.2 | 2,700 |
4/17 | 3,480 | 3,480 | 3,450 | 3,450 | -25 | -0.7 | 800 |
4/16 | 3,555 | 3,555 | 3,465 | 3,475 | -70 | -2.0 | 2,400 |
4/15 | 3,595 | 3,595 | 3,545 | 3,545 | -50 | -1.4 | 3,800 |
4/12 | 3,600 | 3,610 | 3,595 | 3,595 | 0 | 0.0 | 1,600 |
4/11 | 3,600 | 3,630 | 3,595 | 3,595 | -5 | -0.1 | 2,400 |
4/10 | 3,620 | 3,630 | 3,600 | 3,600 | -20 | -0.6 | 1,300 |
4/9 | 3,620 | 3,620 | 3,620 | 3,620 | +15 | +0.4 | 700 |
4/8 | 3,625 | 3,630 | 3,605 | 3,605 | -10 | -0.3 | 2,100 |
▶︎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