！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) | 2,247 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,480 | 5,600 | 4,960 | 5,520 | +90 | +1.7 | 3,097,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,480 | 5,600 | 4,960 | 5,520 | +90 | +1.7 | 2,746,800 |
| 4/19 | 5,020 | 5,480 | 5,010 | 5,430 | +380 | +7.5 | 1,992,500 |
| 4/12 | 4,700 | 5,120 | 4,685 | 5,050 | +365 | +7.8 | 1,437,600 |
| 4/5 | 4,880 | 4,895 | 4,575 | 4,685 | -195 | -4.0 | 1,260,800 |
| 3/29 | 4,880 | 4,930 | 4,720 | 4,880 | 0 | 0.0 | 1,261,200 |
| 3/22 | 4,510 | 4,885 | 4,455 | 4,880 | +415 | +9.3 | 1,142,300 |
| 3/15 | 4,465 | 4,545 | 4,340 | 4,465 | -95 | -2.1 | 1,210,200 |
| 3/8 | 4,300 | 4,675 | 4,210 | 4,560 | +260 | +6.1 | 1,596,800 |
| 3/1 | 4,285 | 4,390 | 4,190 | 4,300 | +15 | +0.4 | 1,353,500 |
| 2/22 | 4,130 | 4,480 | 4,130 | 4,285 | +225 | +5.5 | 1,721,200 |
| 2/16 | 3,850 | 4,120 | 3,830 | 4,060 | +165 | +4.2 | 1,147,300 |
| 2/9 | 3,470 | 4,010 | 3,455 | 3,895 | +475 | +13.9 | 2,157,000 |
| 2/2 | 3,300 | 3,465 | 3,295 | 3,420 | +150 | +4.6 | 879,200 |
| 1/26 | 3,380 | 3,395 | 3,265 | 3,270 | -50 | -1.5 | 599,300 |
| 1/19 | 3,205 | 3,320 | 3,205 | 3,320 | +80 | +2.5 | 610,900 |
| 1/12 | 3,230 | 3,305 | 3,200 | 3,240 | +25 | +0.8 | 697,200 |
| 1/5 | 3,210 | 3,250 | 3,170 | 3,215 | -5 | -0.2 | 241,800 |
| 12/29 | 3,240 | 3,285 | 3,190 | 3,220 | -15 | -0.5 | 543,900 |
| 12/22 | 3,120 | 3,255 | 3,080 | 3,235 | +100 | +3.2 | 607,500 |
| 12/15 | 3,115 | 3,240 | 3,105 | 3,135 | +90 | +3.0 | 954,600 |
| 12/8 | 3,020 | 3,115 | 2,993 | 3,045 | -5 | -0.2 | 779,400 |
| 12/1 | 3,075 | 3,075 | 2,961 | 3,050 | -10 | -0.3 | 650,600 |
| 11/24 | 3,055 | 3,085 | 2,911 | 3,060 | -10 | -0.3 | 912,500 |
| 11/17 | 3,075 | 3,115 | 2,878 | 3,070 | +5 | +0.2 | 1,357,300 |
| 11/10 | 3,090 | 3,120 | 2,920 | 3,065 | -20 | -0.7 | 984,500 |
| 11/2 | 2,922 | 3,130 | 2,856 | 3,085 | +131 | +4.4 | 1,668,600 |
| 10/27 | 2,824 | 2,960 | 2,673 | 2,954 | +152 | +5.4 | 1,666,000 |
| 10/20 | 2,775 | 2,824 | 2,695 | 2,802 | +22 | +0.8 | 591,400 |
| 10/13 | 2,843 | 2,872 | 2,775 | 2,780 | -29 | -1.0 | 628,700 |
| 10/6 | 2,911 | 2,938 | 2,661 | 2,809 | -97 | -3.3 | 764,300 |
▶︎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