決算new！
2024/05/10 発表
今期経常は51％減益、前期配当を50円増額・今期も150円継続へ
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
3,600
円
(22:58)
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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 3,530 | 3,560 | 3,530 | 3,560 | -5 | -0.1 | 1,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 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 |
| 4/5 | 3,640 | 3,640 | 3,615 | 3,615 | -40 | -1.1 | 1,000 |
| 4/4 | 3,635 | 3,655 | 3,635 | 3,655 | +20 | +0.6 | 1,400 |
| 4/3 | 3,620 | 3,640 | 3,620 | 3,635 | 0 | 0.0 | 1,400 |
| 4/2 | 3,670 | 3,675 | 3,600 | 3,635 | -40 | -1.1 | 3,200 |
| 4/1 | 3,685 | 3,720 | 3,675 | 3,675 | -10 | -0.3 | 4,200 |
| 3/29 | 3,625 | 3,685 | 3,615 | 3,685 | +50 | +1.4 | 2,800 |
| 3/28 | 3,635 | 3,685 | 3,620 | 3,635 | -85 | -2.3 | 4,700 |
| 3/27 | 3,690 | 3,720 | 3,680 | 3,720 | +45 | +1.2 | 8,500 |
▶︎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