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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,404 | 1,420 | 1,342 | 1,355 | -39 | -2.8 | 174,200 |
| 2/17 | 1,382 | 1,435 | 1,341 | 1,394 | +12 | +0.9 | 309,300 |
| 2/10 | 1,320 | 1,412 | 1,273 | 1,382 | +83 | +6.4 | 424,800 |
| 2/3 | 1,350 | 1,350 | 1,293 | 1,299 | -43 | -3.2 | 236,900 |
| 1/27 | 1,365 | 1,378 | 1,294 | 1,342 | -13 | -1.0 | 307,900 |
| 1/20 | 1,393 | 1,395 | 1,324 | 1,355 | -61 | -4.3 | 282,900 |
| 1/13 | 1,261 | 1,428 | 1,260 | 1,416 | +162 | +12.9 | 615,000 |
| 1/6 | 1,303 | 1,314 | 1,243 | 1,254 | -70 | -5.3 | 217,700 |
| 12/30 | 1,381 | 1,388 | 1,272 | 1,324 | -99 | -7.0 | 836,500 |
| 12/23 | 1,426 | 1,572 | 1,414 | 1,423 | -24 | -1.7 | 1,693,800 |
| 12/16 | 1,387 | 1,508 | 1,327 | 1,447 | +52 | +3.7 | 1,076,000 |
| 12/9 | 1,412 | 1,412 | 1,325 | 1,395 | -25 | -1.8 | 621,100 |
| 12/2 | 1,681 | 1,685 | 1,380 | 1,420 | -234 | -14.2 | 1,345,400 |
| 11/25 | 1,600 | 1,674 | 1,493 | 1,654 | +130 | +8.5 | 2,118,900 |
| 11/18 | 1,330 | 1,567 | 1,245 | 1,524 | +193 | +14.5 | 1,791,900 |
| 11/11 | 1,162 | 1,335 | 1,138 | 1,331 | -41 | -3.0 | 1,505,600 |
| 11/4 | 1,230 | 1,395 | 1,224 | 1,372 | +152 | +12.5 | 680,100 |
| 10/28 | 1,220 | 1,275 | 1,210 | 1,220 | +8 | +0.7 | 137,100 |
| 10/21 | 1,180 | 1,255 | 1,180 | 1,212 | +14 | +1.2 | 166,600 |
| 10/14 | 1,140 | 1,206 | 1,111 | 1,198 | +61 | +5.4 | 110,100 |
| 10/7 | 1,144 | 1,213 | 1,127 | 1,137 | -25 | -2.2 | 149,900 |
| 9/30 | 1,174 | 1,174 | 1,100 | 1,162 | -31 | -2.6 | 237,900 |
| 9/22 | 1,217 | 1,245 | 1,162 | 1,193 | -23 | -1.9 | 169,900 |
| 9/16 | 1,287 | 1,311 | 1,196 | 1,216 | -71 | -5.5 | 493,900 |
| 9/9 | 1,193 | 1,287 | 1,180 | 1,287 | +87 | +7.3 | 385,700 |
| 9/2 | 1,160 | 1,300 | 1,145 | 1,200 | +10 | +0.8 | 549,800 |
| 8/26 | 1,102 | 1,241 | 1,066 | 1,190 | +65 | +5.8 | 516,100 |
| 8/19 | 1,080 | 1,143 | 1,041 | 1,125 | +35 | +3.2 | 336,400 |
| 8/12 | 1,140 | 1,140 | 1,013 | 1,090 | -65 | -5.6 | 289,900 |
| 8/5 | 1,024 | 1,200 | 1,000 | 1,155 | +136 | +13.4 | 497,900 |
▶︎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
