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15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) | 1,012 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,037 (24/03/27) | 1,012 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,785 | 1,785 | 1,651 | 1,685 | -114 | -6.3 | 106,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,044 | 1,056 | 1,013 | 1,031 | -8 | -0.8 | 57,500 |
| 9/15 | 1,005 | 1,040 | 1,001 | 1,039 | +34 | +3.4 | 75,500 |
| 9/8 | 1,015 | 1,026 | 1,004 | 1,005 | -8 | -0.8 | 63,100 |
| 9/1 | 1,023 | 1,053 | 1,012 | 1,013 | -10 | -1.0 | 86,100 |
| 8/25 | 944 | 1,025 | 944 | 1,023 | +79 | +8.4 | 119,200 |
| 8/18 | 954 | 976 | 938 | 944 | -10 | -1.1 | 77,300 |
| 8/10 | 935 | 959 | 912 | 954 | +15 | +1.6 | 171,000 |
| 8/4 | 1,009 | 1,019 | 936 | 939 | -64 | -6.4 | 298,000 |
| 7/28 | 989 | 1,004 | 985 | 1,003 | +22 | +2.2 | 105,700 |
| 7/21 | 977 | 999 | 969 | 981 | +10 | +1.0 | 94,700 |
| 7/14 | 996 | 1,010 | 963 | 971 | -23 | -2.3 | 159,200 |
| 7/7 | 1,021 | 1,028 | 985 | 994 | -25 | -2.5 | 156,300 |
| 6/30 | 1,010 | 1,027 | 993 | 1,019 | -2 | -0.2 | 170,400 |
| 6/23 | 1,077 | 1,081 | 1,012 | 1,021 | -55 | -5.1 | 407,700 |
| 6/16 | 1,001 | 1,113 | 999 | 1,076 | +79 | +7.9 | 532,700 |
| 6/9 | 1,005 | 1,019 | 976 | 997 | +1 | +0.1 | 260,700 |
| 6/2 | 1,039 | 1,042 | 967 | 996 | -27 | -2.6 | 332,800 |
| 5/26 | 1,078 | 1,097 | 1,023 | 1,023 | -41 | -3.9 | 303,300 |
| 5/19 | 1,109 | 1,110 | 1,050 | 1,064 | -39 | -3.5 | 332,800 |
| 5/12 | 1,340 | 1,370 | 1,092 | 1,103 | -251 | -18.5 | 507,000 |
| 5/2 | 1,370 | 1,373 | 1,342 | 1,354 | -16 | -1.2 | 44,800 |
| 4/28 | 1,351 | 1,384 | 1,314 | 1,370 | +20 | +1.5 | 162,300 |
| 4/21 | 1,394 | 1,417 | 1,344 | 1,350 | -28 | -2.0 | 180,200 |
| 4/14 | 1,385 | 1,404 | 1,350 | 1,378 | +15 | +1.1 | 185,500 |
| 4/7 | 1,380 | 1,514 | 1,345 | 1,363 | +55 | +4.2 | 906,100 |
| 3/31 | 1,272 | 1,322 | 1,259 | 1,308 | +49 | +3.9 | 197,500 |
| 3/24 | 1,273 | 1,277 | 1,219 | 1,259 | -11 | -0.9 | 161,700 |
| 3/17 | 1,350 | 1,360 | 1,260 | 1,270 | -99 | -7.2 | 285,500 |
| 3/10 | 1,455 | 1,464 | 1,353 | 1,369 | -66 | -4.6 | 302,500 |
| 3/3 | 1,349 | 1,439 | 1,341 | 1,435 | +80 | +5.9 | 238,600 |
▶︎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
