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
取引時間外
(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 |
---|---|
6,740 (24/05/29) | 4,190 (24/02/26) |
昨年来高値 | 昨年来安値 |
---|---|
6,740 (24/05/29) | 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) |
---|---|---|---|---|---|---|---|
25/02 | 6,010 | 6,249 | 5,304 | 5,655 | -408 | -6.7 | 4,889,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
20/01 | 1,920 | 1,970 | 1,886 | 1,918 | -42 | -2.1 | 2,351,200 |
19/12 | 1,898 | 2,023 | 1,877 | 1,960 | +63 | +3.3 | 3,029,000 |
19/11 | 1,950 | 2,024 | 1,879 | 1,897 | -71 | -3.6 | 3,369,500 |
19/10 | 1,785 | 1,994 | 1,744 | 1,968 | +182 | +10.2 | 3,660,100 |
19/09 | 1,713 | 1,877 | 1,698 | 1,786 | +65 | +3.8 | 3,776,700 |
19/08 | 1,698 | 1,732 | 1,530 | 1,721 | +31 | +1.8 | 4,438,100 |
19/07 | 1,799 | 1,845 | 1,681 | 1,690 | -86 | -4.8 | 2,748,800 |
19/06 | 1,652 | 1,799 | 1,641 | 1,776 | +104 | +6.2 | 3,004,600 |
19/05 | 1,773 | 1,787 | 1,651 | 1,672 | -86 | -4.9 | 2,237,100 |
19/04 | 1,795 | 1,851 | 1,735 | 1,758 | -24 | -1.4 | 2,122,300 |
19/03 | 1,827 | 1,844 | 1,723 | 1,782 | -36 | -2.0 | 2,530,600 |
19/02 | 1,701 | 1,843 | 1,628 | 1,818 | +104 | +6.1 | 2,470,200 |
19/01 | 1,757 | 1,867 | 1,691 | 1,714 | -75 | -4.2 | 2,312,600 |
18/12 | 2,054 | 2,076 | 1,605 | 1,789 | -248 | -12.2 | 3,359,300 |
18/11 | 1,939 | 2,073 | 1,929 | 2,037 | +107 | +5.5 | 4,026,800 |
18/10 | 2,050 | 2,089 | 1,831 | 1,930 | -126 | -6.1 | 3,618,000 |
18/09 | 1,964 | 2,111 | 1,917 | 2,056 | +90 | +4.6 | 2,474,600 |
18/08 | 2,198 | 2,198 | 1,855 | 1,966 | -227 | -10.4 | 4,923,700 |
18/07 | 2,055 | 2,229 | 1,921 | 2,193 | +135 | +6.6 | 4,013,600 |
18/06 | 1,957 | 2,122 | 1,956 | 2,058 | +92 | +4.7 | 3,270,100 |
18/05 | 2,045 | 2,162 | 1,949 | 1,966 | -113 | -5.4 | 3,513,900 |
18/04 | 1,972 | 2,081 | 1,922 | 2,079 | +125 | +6.4 | 2,766,600 |
18/03 | 1,951 | 1,990 | 1,784 | 1,954 | -15 | -0.8 | 3,077,900 |
18/02 | 2,062 | 2,089 | 1,866 | 1,969 | -91 | -4.4 | 3,798,100 |
18/01 | 2,097 | 2,179 | 2,060 | 2,060 | -5 | -0.2 | 2,637,700 |
17/12 | 2,100 | 2,110 | 2,034 | 2,065 | -27 | -1.3 | 2,980,300 |
17/11 | 1,994 | 2,115 | 1,877 | 2,092 | +99 | +5.0 | 4,100,700 |
17/10 | 1,873 | 2,070 | 1,830 | 1,993 | +135 | +7.3 | 4,733,400 |
17/09 | 1,827 | 1,881 | 1,784 | 1,858 | +43 | +2.4 | 3,569,200 |
17/08 | 1,842 | 2,119 | 1,707 | 1,815 | -27 | -1.5 | 4,411,300 |
▶︎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