！決算発表予定日 2024/05/13
1966東証S貸借
業種 建設業
高田工業所 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 |
|---|---|
| 2,037 (24/03/27) | 912 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,037 (24/03/27) | 1,489 (24/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,758 | 1,790 | 1,756 | 1,756 | -15 | -0.9 | 18,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,959 | 1,959 | 1,628 | 1,771 | -171 | -8.8 | 468,700 |
| 24/03 | 1,875 | 2,037 | 1,788 | 1,942 | +91 | +4.9 | 639,600 |
| 24/02 | 1,823 | 1,945 | 1,615 | 1,851 | +68 | +3.8 | 1,330,800 |
| 24/01 | 1,502 | 1,792 | 1,489 | 1,783 | +270 | +17.9 | 900,900 |
| 23/12 | 1,488 | 1,578 | 1,354 | 1,513 | +45 | +3.1 | 892,900 |
| 23/11 | 971 | 1,496 | 971 | 1,468 | +506 | +52.6 | 1,486,600 |
| 23/10 | 1,025 | 1,037 | 939 | 962 | -59 | -5.8 | 226,700 |
| 23/09 | 1,020 | 1,060 | 1,001 | 1,021 | -1 | -0.1 | 290,900 |
| 23/08 | 1,005 | 1,053 | 912 | 1,022 | +22 | +2.2 | 712,700 |
| 23/07 | 1,021 | 1,028 | 963 | 1,000 | -19 | -1.9 | 537,900 |
| 23/06 | 980 | 1,113 | 967 | 1,019 | +36 | +3.7 | 1,486,800 |
| 23/05 | 1,370 | 1,373 | 983 | 983 | -387 | -28.3 | 1,405,400 |
| 23/04 | 1,380 | 1,514 | 1,314 | 1,370 | +62 | +4.7 | 1,434,100 |
| 23/03 | 1,370 | 1,464 | 1,219 | 1,308 | -62 | -4.5 | 1,122,100 |
| 23/02 | 1,330 | 1,435 | 1,273 | 1,370 | +49 | +3.7 | 1,126,900 |
| 23/01 | 1,303 | 1,428 | 1,243 | 1,321 | -3 | -0.2 | 1,505,500 |
| 22/12 | 1,480 | 1,572 | 1,272 | 1,324 | -96 | -6.8 | 4,642,100 |
| 22/11 | 1,243 | 1,685 | 1,138 | 1,420 | +189 | +15.4 | 6,999,700 |
| 22/10 | 1,144 | 1,275 | 1,111 | 1,231 | +69 | +5.9 | 591,200 |
| 22/09 | 1,236 | 1,311 | 1,100 | 1,162 | -83 | -6.7 | 1,406,300 |
| 22/08 | 1,024 | 1,300 | 1,000 | 1,245 | +226 | +22.2 | 2,071,200 |
| 22/07 | 881 | 1,117 | 870 | 1,019 | +149 | +17.1 | 1,563,600 |
| 22/06 | 757 | 957 | 757 | 870 | +110 | +14.5 | 942,400 |
| 22/05 | 752 | 780 | 731 | 760 | +11 | +1.5 | 147,900 |
| 22/04 | 720 | 808 | 712 | 749 | +29 | +4.0 | 265,000 |
| 22/03 | 697 | 758 | 687 | 720 | +28 | +4.1 | 345,900 |
| 22/02 | 692 | 734 | 654 | 692 | +1 | +0.1 | 226,900 |
| 22/01 | 745 | 770 | 679 | 691 | -45 | -6.1 | 302,200 |
| 21/12 | 724 | 753 | 653 | 736 | +12 | +1.7 | 474,300 |
| 21/11 | 650 | 807 | 645 | 724 | +74 | +11.4 | 717,800 |
▶︎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