！決算発表予定日 2025/02/13
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) | 3,455 (24/02/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,740 (24/05/29) | 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) |
|---|---|---|---|---|---|---|---|
| 2/3 | 6,010 | 6,074 | 5,957 | 6,005 | -58 | -1.0 | 177,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 6,022 | 6,105 | 5,680 | 6,063 | +89 | +1.5 | 1,019,400 |
| 1/24 | 6,068 | 6,132 | 5,929 | 5,974 | -97 | -1.6 | 645,200 |
| 1/17 | 6,145 | 6,169 | 5,938 | 6,071 | -108 | -1.8 | 637,300 |
| 1/10 | 6,354 | 6,398 | 6,150 | 6,179 | -175 | -2.8 | 871,700 |
| 12/30 | 6,430 | 6,469 | 6,354 | 6,354 | -76 | -1.2 | 177,900 |
| 12/27 | 6,400 | 6,510 | 6,242 | 6,430 | -6 | -0.1 | 912,400 |
| 12/20 | 6,205 | 6,525 | 6,100 | 6,436 | +288 | +4.7 | 1,326,700 |
| 12/13 | 6,056 | 6,217 | 5,944 | 6,148 | +130 | +2.2 | 1,251,600 |
| 12/6 | 5,933 | 6,154 | 5,930 | 6,018 | +55 | +0.9 | 952,700 |
| 11/29 | 6,305 | 6,305 | 5,753 | 5,963 | -358 | -5.7 | 1,454,000 |
| 11/22 | 5,962 | 6,340 | 5,780 | 6,321 | +345 | +5.8 | 1,597,700 |
| 11/15 | 5,635 | 6,054 | 5,557 | 5,976 | +386 | +6.9 | 1,756,600 |
| 11/8 | 5,265 | 5,639 | 5,239 | 5,590 | +365 | +7.0 | 1,400,400 |
| 11/1 | 4,735 | 5,380 | 4,695 | 5,225 | +495 | +10.5 | 2,349,600 |
| 10/25 | 4,880 | 4,910 | 4,620 | 4,730 | -160 | -3.3 | 951,600 |
| 10/18 | 4,995 | 5,000 | 4,810 | 4,890 | -105 | -2.1 | 1,017,500 |
| 10/11 | 5,140 | 5,160 | 4,945 | 4,995 | -135 | -2.6 | 763,700 |
| 10/4 | 5,150 | 5,260 | 5,050 | 5,130 | -200 | -3.8 | 1,013,100 |
| 9/27 | 5,270 | 5,460 | 5,200 | 5,330 | +150 | +2.9 | 1,073,600 |
| 9/20 | 5,140 | 5,360 | 5,010 | 5,180 | +40 | +0.8 | 1,712,000 |
| 9/13 | 4,940 | 5,250 | 4,865 | 5,140 | +30 | +0.6 | 1,828,600 |
| 9/6 | 5,380 | 5,430 | 5,110 | 5,110 | -170 | -3.2 | 1,107,500 |
| 8/30 | 5,100 | 5,310 | 4,995 | 5,280 | +180 | +3.5 | 1,568,900 |
| 8/23 | 5,330 | 5,390 | 4,970 | 5,100 | -130 | -2.5 | 1,237,900 |
| 8/16 | 5,190 | 5,340 | 5,030 | 5,230 | +110 | +2.2 | 964,800 |
| 8/9 | 4,665 | 5,320 | 4,465 | 5,120 | -150 | -2.9 | 2,919,300 |
| 8/2 | 5,360 | 5,980 | 5,270 | 5,270 | -10 | -0.2 | 1,948,900 |
| 7/26 | 5,720 | 5,720 | 5,140 | 5,280 | -440 | -7.7 | 1,666,800 |
| 7/19 | 5,790 | 5,960 | 5,650 | 5,720 | -20 | -0.4 | 918,900 |
| 7/12 | 5,660 | 5,880 | 5,590 | 5,740 | +50 | +0.9 | 1,066,300 |
▶︎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
