！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,725 | 1,790 | 1,719 | 1,756 | +37 | +2.2 | 38,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,668 | 1,730 | 1,668 | 1,719 | +51 | +3.1 | 60,600 |
| 4/19 | 1,813 | 1,823 | 1,628 | 1,668 | -177 | -9.6 | 145,500 |
| 4/12 | 1,766 | 1,896 | 1,742 | 1,845 | +75 | +4.2 | 73,600 |
| 4/5 | 1,959 | 1,959 | 1,729 | 1,770 | -172 | -8.9 | 168,900 |
| 3/29 | 1,932 | 2,037 | 1,917 | 1,942 | +5 | +0.3 | 134,300 |
| 3/22 | 1,819 | 1,983 | 1,819 | 1,937 | +133 | +7.4 | 112,700 |
| 3/15 | 1,925 | 1,962 | 1,788 | 1,804 | -148 | -7.6 | 151,800 |
| 3/8 | 1,851 | 1,978 | 1,791 | 1,952 | +107 | +5.8 | 212,200 |
| 3/1 | 1,925 | 1,945 | 1,821 | 1,845 | -74 | -3.9 | 237,500 |
| 2/22 | 1,647 | 1,924 | 1,647 | 1,919 | +272 | +16.5 | 365,400 |
| 2/16 | 1,747 | 1,751 | 1,620 | 1,647 | -93 | -5.3 | 195,700 |
| 2/9 | 1,746 | 1,850 | 1,615 | 1,740 | 0 | 0.0 | 466,800 |
| 2/2 | 1,679 | 1,845 | 1,678 | 1,740 | +62 | +3.7 | 241,500 |
| 1/26 | 1,690 | 1,761 | 1,656 | 1,678 | -3 | -0.2 | 318,700 |
| 1/19 | 1,505 | 1,690 | 1,505 | 1,681 | +181 | +12.1 | 263,500 |
| 1/12 | 1,500 | 1,587 | 1,490 | 1,500 | 0 | 0.0 | 111,900 |
| 1/5 | 1,502 | 1,553 | 1,489 | 1,500 | -13 | -0.9 | 59,300 |
| 12/29 | 1,550 | 1,552 | 1,493 | 1,513 | -32 | -2.1 | 121,600 |
| 12/22 | 1,496 | 1,575 | 1,487 | 1,545 | +49 | +3.3 | 203,500 |
| 12/15 | 1,380 | 1,512 | 1,380 | 1,496 | +123 | +9.0 | 180,600 |
| 12/8 | 1,491 | 1,495 | 1,354 | 1,373 | -119 | -8.0 | 214,800 |
| 12/1 | 1,380 | 1,578 | 1,372 | 1,492 | +112 | +8.1 | 371,200 |
| 11/24 | 1,281 | 1,389 | 1,281 | 1,380 | +110 | +8.7 | 253,800 |
| 11/17 | 1,271 | 1,292 | 1,211 | 1,270 | 0 | 0.0 | 260,400 |
| 11/10 | 1,000 | 1,282 | 983 | 1,270 | +278 | +28.0 | 736,000 |
| 11/2 | 960 | 994 | 959 | 992 | +27 | +2.8 | 48,400 |
| 10/27 | 963 | 976 | 939 | 965 | -7 | -0.7 | 47,500 |
| 10/20 | 985 | 996 | 966 | 972 | -22 | -2.2 | 39,600 |
| 10/13 | 988 | 1,000 | 979 | 994 | +7 | +0.7 | 34,800 |
| 10/6 | 1,025 | 1,037 | 959 | 987 | -34 | -3.3 | 94,000 |
▶︎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