！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
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 |
|---|---|
| 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 | 5,200 | 5,350 | 5,130 | 5,260 | -30 | -0.6 | 813,700 |
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 | 4,880 | 5,600 | 4,575 | 5,290 | +410 | +8.4 | 7,907,500 |
| 24/03 | 4,325 | 4,930 | 4,210 | 4,880 | +515 | +11.8 | 5,543,300 |
| 24/02 | 3,430 | 4,480 | 3,370 | 4,365 | +945 | +27.6 | 6,471,900 |
| 24/01 | 3,210 | 3,425 | 3,170 | 3,420 | +200 | +6.2 | 2,602,700 |
| 23/12 | 3,025 | 3,285 | 2,993 | 3,220 | +221 | +7.4 | 3,010,600 |
| 23/11 | 2,995 | 3,130 | 2,878 | 2,999 | +30 | +1.0 | 4,401,900 |
| 23/10 | 2,911 | 2,969 | 2,661 | 2,969 | +63 | +2.2 | 4,696,800 |
| 23/09 | 2,967 | 3,010 | 2,858 | 2,906 | -25 | -0.9 | 3,345,400 |
| 23/08 | 2,562 | 2,956 | 2,529 | 2,931 | +366 | +14.3 | 3,540,100 |
| 23/07 | 2,445 | 2,582 | 2,372 | 2,565 | +155 | +6.4 | 2,447,800 |
| 23/06 | 2,317 | 2,502 | 2,316 | 2,410 | +79 | +3.4 | 3,705,000 |
| 23/05 | 2,280 | 2,466 | 2,279 | 2,331 | +55 | +2.4 | 3,596,300 |
| 23/04 | 2,149 | 2,276 | 2,082 | 2,276 | +167 | +7.9 | 2,203,900 |
| 23/03 | 2,088 | 2,211 | 1,975 | 2,109 | +14 | +0.7 | 2,271,900 |
| 23/02 | 1,898 | 2,158 | 1,781 | 2,095 | +214 | +11.4 | 1,852,500 |
| 23/01 | 1,782 | 1,883 | 1,713 | 1,881 | +98 | +5.5 | 1,208,300 |
| 22/12 | 1,791 | 1,805 | 1,706 | 1,783 | -11 | -0.6 | 1,846,100 |
| 22/11 | 1,806 | 1,854 | 1,723 | 1,794 | -16 | -0.9 | 1,758,400 |
| 22/10 | 1,681 | 1,853 | 1,655 | 1,810 | +109 | +6.4 | 3,249,300 |
| 22/09 | 1,650 | 1,730 | 1,605 | 1,701 | +52 | +3.2 | 2,261,500 |
| 22/08 | 1,689 | 1,699 | 1,606 | 1,649 | -40 | -2.4 | 1,966,600 |
| 22/07 | 1,607 | 1,723 | 1,566 | 1,689 | +78 | +4.8 | 2,038,200 |
| 22/06 | 1,570 | 1,666 | 1,559 | 1,611 | +59 | +3.8 | 2,334,300 |
| 22/05 | 1,715 | 1,726 | 1,530 | 1,552 | -147 | -8.7 | 2,220,700 |
| 22/04 | 1,724 | 1,787 | 1,625 | 1,699 | -36 | -2.1 | 2,050,800 |
| 22/03 | 1,962 | 1,963 | 1,735 | 1,735 | -200 | -10.3 | 2,589,100 |
| 22/02 | 1,902 | 2,040 | 1,867 | 1,935 | +24 | +1.3 | 2,847,200 |
| 22/01 | 1,897 | 1,957 | 1,856 | 1,911 | +15 | +0.8 | 2,525,000 |
| 21/12 | 1,908 | 1,971 | 1,840 | 1,896 | -12 | -0.6 | 3,565,800 |
| 21/11 | 2,112 | 2,128 | 1,906 | 1,908 | -172 | -8.3 | 2,706,200 |
▶︎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