！決算発表予定日 2024/05/14
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
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 |
|---|---|
| 5,600 (24/04/22) | 2,247 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,600 (24/04/22) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,420 | 5,530 | 5,320 | 5,520 | +140 | +2.6 | 350,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/18 | 5,190 | 5,360 | 5,120 | 5,340 | +100 | +1.9 | 382,200 |
| 4/17 | 5,120 | 5,300 | 5,070 | 5,240 | +170 | +3.4 | 472,000 |
| 4/16 | 5,190 | 5,250 | 5,020 | 5,070 | -140 | -2.7 | 322,500 |
| 4/15 | 5,020 | 5,240 | 5,010 | 5,210 | +160 | +3.2 | 303,400 |
| 4/12 | 5,050 | 5,110 | 4,990 | 5,050 | -30 | -0.6 | 260,500 |
| 4/11 | 5,000 | 5,100 | 4,945 | 5,080 | +40 | +0.8 | 291,600 |
| 4/10 | 4,935 | 5,120 | 4,920 | 5,040 | +110 | +2.2 | 379,100 |
| 4/9 | 4,865 | 4,985 | 4,865 | 4,930 | +80 | +1.7 | 258,300 |
| 4/8 | 4,700 | 4,850 | 4,685 | 4,850 | +165 | +3.5 | 248,100 |
| 4/5 | 4,615 | 4,750 | 4,600 | 4,685 | +20 | +0.4 | 196,500 |
| 4/4 | 4,730 | 4,755 | 4,640 | 4,665 | -35 | -0.7 | 238,500 |
| 4/3 | 4,580 | 4,765 | 4,575 | 4,700 | +35 | +0.8 | 230,800 |
| 4/2 | 4,720 | 4,750 | 4,645 | 4,665 | -20 | -0.4 | 171,400 |
| 4/1 | 4,880 | 4,895 | 4,620 | 4,685 | -195 | -4.0 | 423,600 |
| 3/29 | 4,845 | 4,910 | 4,800 | 4,880 | +75 | +1.6 | 234,100 |
| 3/28 | 4,750 | 4,850 | 4,720 | 4,805 | -30 | -0.6 | 239,200 |
| 3/27 | 4,905 | 4,920 | 4,820 | 4,835 | +55 | +1.2 | 316,400 |
| 3/26 | 4,800 | 4,840 | 4,765 | 4,780 | 0 | 0.0 | 222,500 |
| 3/25 | 4,880 | 4,930 | 4,780 | 4,780 | -100 | -2.1 | 249,000 |
| 3/22 | 4,820 | 4,885 | 4,745 | 4,880 | +75 | +1.6 | 291,800 |
| 3/21 | 4,700 | 4,805 | 4,665 | 4,805 | +185 | +4.0 | 389,500 |
| 3/19 | 4,560 | 4,650 | 4,510 | 4,620 | +130 | +2.9 | 289,400 |
| 3/18 | 4,510 | 4,530 | 4,455 | 4,490 | +25 | +0.6 | 171,600 |
| 3/15 | 4,475 | 4,525 | 4,420 | 4,465 | -15 | -0.3 | 347,900 |
| 3/14 | 4,410 | 4,480 | 4,395 | 4,480 | +60 | +1.4 | 177,900 |
▶︎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