！決算発表予定日 2024/05/14
1969東証P貸借
業種 建設業
高砂熱学工業 株価時系列データ
PTS
5,251
円
取引時間外
(14:59)
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 |
|---|---|
| 5,600 (24/04/22) | 2,316 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,600 (24/04/22) | 3,170 (24/01/04) |
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 | 5,450 | 5,520 | 5,130 | 5,260 | -260 | -4.7 | 1,093,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,520 | +1.7 | 5,380 | 2,746,800 | 74,000 | 185,200 | 2.50 |
| 4/19 | 5,430 | +7.5 | 5,243 | 1,992,500 | 67,300 | 193,700 | 2.88 |
| 4/12 | 5,050 | +7.8 | 4,982 | 1,437,600 | 60,800 | 167,500 | 2.75 |
| 4/5 | 4,685 | -4.0 | 4,697 | 1,260,800 | 53,200 | 145,500 | 2.73 |
| 3/29 | 4,880 | 0.0 | 4,836 | 1,261,200 | 52,900 | 135,200 | 2.56 |
| 3/22 | 4,880 | +9.3 | 4,694 | 1,142,300 | 61,500 | 121,900 | 1.98 |
| 3/15 | 4,465 | -2.1 | 4,449 | 1,210,200 | 69,400 | 104,200 | 1.50 |
| 3/8 | 4,560 | +6.1 | 4,462 | 1,596,800 | 72,500 | 107,000 | 1.48 |
| 3/1 | 4,300 | +0.4 | 4,294 | 1,353,500 | 72,100 | 115,100 | 1.60 |
| 2/22 | 4,285 | +5.5 | 4,334 | 1,721,200 | 66,900 | 102,600 | 1.53 |
| 2/16 | 4,060 | +4.2 | 3,947 | 1,147,300 | 64,300 | 87,100 | 1.35 |
| 2/9 | 3,895 | +13.9 | 3,784 | 2,157,000 | 65,000 | 94,100 | 1.45 |
| 2/2 | 3,420 | +4.6 | 3,382 | 879,200 | 65,000 | 53,500 | 0.82 |
| 1/26 | 3,270 | -1.5 | 3,336 | 599,300 | 64,000 | 45,700 | 0.71 |
| 1/19 | 3,320 | +2.5 | 3,272 | 610,900 | 54,100 | 46,700 | 0.86 |
| 1/12 | 3,240 | +0.8 | 3,248 | 697,200 | 46,800 | 56,400 | 1.21 |
| 1/5 | 3,215 | -0.2 | 3,219 | 241,800 | ー | ー | ー |
| 12/29 | 3,220 | -0.5 | 3,244 | 543,900 | 50,200 | 66,000 | 1.31 |
| 12/22 | 3,235 | +3.2 | 3,176 | 607,500 | 53,700 | 64,500 | 1.20 |
| 12/15 | 3,135 | +3.0 | 3,164 | 954,600 | 51,800 | 67,800 | 1.31 |
| 12/8 | 3,045 | -0.2 | 3,060 | 779,400 | 47,300 | 71,800 | 1.52 |
| 12/1 | 3,050 | -0.3 | 3,017 | 650,600 | 44,300 | 72,600 | 1.64 |
| 11/24 | 3,060 | -0.3 | 3,001 | 912,500 | 35,800 | 85,500 | 2.39 |
| 11/17 | 3,070 | +0.2 | 3,003 | 1,357,300 | 24,000 | 70,400 | 2.93 |
| 11/10 | 3,065 | -0.7 | 3,027 | 984,500 | 32,000 | 48,100 | 1.50 |
| 11/2 | 3,085 | +4.4 | 2,968 | 1,668,600 | 33,500 | 47,800 | 1.43 |
| 10/27 | 2,954 | +5.4 | 2,829 | 1,666,000 | 32,800 | 47,600 | 1.45 |
| 10/20 | 2,802 | +0.8 | 2,742 | 591,400 | 32,200 | 46,800 | 1.45 |
| 10/13 | 2,780 | -1.0 | 2,826 | 628,700 | 31,700 | 41,400 | 1.31 |
| 10/6 | 2,809 | -3.3 | 2,787 | 764,300 | 30,600 | 42,400 | 1.39 |
▶︎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