5283東証S信用
業種 卸売業
高見澤 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 |
|---|---|
| 4,100 (24/05/15) | 2,736 (24/11/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,100 (24/05/15) | 2,736 (24/11/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,750 | 2,899 | 2,736 | 2,852 | +102 | +3.7 | 62,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,700 | 1,825 | 1,450 | 1,575 | -85 | -5.1 | 28,200 |
| 14/09 | 1,855 | 1,855 | 1,655 | 1,660 | -235 | -12.4 | 16,200 |
| 14/08 | 2,000 | 2,090 | 1,815 | 1,895 | -185 | -8.9 | 20,000 |
| 14/07 | 2,000 | 2,085 | 1,845 | 2,080 | +80 | +4.0 | 23,400 |
| 14/06 | 2,050 | 2,100 | 1,985 | 2,000 | -50 | -2.4 | 21,000 |
| 14/05 | 1,675 | 2,065 | 1,665 | 2,050 | +385 | +23.1 | 32,800 |
| 14/04 | 1,780 | 1,815 | 1,605 | 1,665 | -140 | -7.8 | 28,600 |
| 14/03 | 1,855 | 1,910 | 1,720 | 1,805 | -45 | -2.4 | 19,400 |
| 14/02 | 1,610 | 2,130 | 1,420 | 1,850 | +240 | +14.9 | 77,200 |
| 14/01 | 1,525 | 1,800 | 1,500 | 1,610 | +100 | +6.6 | 61,000 |
| 13/12 | 1,390 | 1,670 | 1,350 | 1,510 | +140 | +10.2 | 63,800 |
| 13/11 | 1,250 | 1,375 | 1,225 | 1,370 | +95 | +7.5 | 12,000 |
| 13/10 | 1,280 | 1,280 | 1,225 | 1,275 | +25 | +2.0 | 7,000 |
| 13/09 | 1,210 | 1,300 | 1,190 | 1,250 | 0 | 0.0 | 11,600 |
| 13/08 | 1,275 | 1,340 | 1,220 | 1,250 | -35 | -2.7 | 9,200 |
| 13/07 | 1,205 | 1,400 | 1,185 | 1,285 | +105 | +8.9 | 11,800 |
| 13/06 | 1,355 | 1,395 | 1,180 | 1,180 | -195 | -14.2 | 24,200 |
| 13/05 | 1,480 | 1,545 | 1,310 | 1,375 | -120 | -8.0 | 20,800 |
| 13/04 | 1,400 | 1,495 | 1,295 | 1,495 | +95 | +6.8 | 7,400 |
| 13/03 | 1,080 | 1,420 | 1,080 | 1,400 | +360 | +34.6 | 16,800 |
| 13/02 | 1,000 | 1,095 | 985 | 1,040 | +45 | +4.5 | 10,400 |
| 13/01 | 915 | 995 | 915 | 995 | +105 | +11.8 | 5,400 |
| 12/12 | 840 | 900 | 840 | 890 | +50 | +6.0 | 6,000 |
| 12/11 | 820 | 840 | 805 | 840 | +20 | +2.4 | 4,200 |
| 12/10 | 895 | 895 | 815 | 820 | -80 | -8.9 | 11,000 |
| 12/09 | 945 | 975 | 870 | 900 | -45 | -4.8 | 3,400 |
| 12/08 | 975 | 990 | 945 | 945 | -30 | -3.1 | 2,800 |
| 12/07 | 970 | 995 | 955 | 975 | +15 | +1.6 | 8,600 |
| 12/06 | 1,025 | 1,065 | 950 | 960 | -75 | -7.3 | 13,200 |
| 12/05 | 1,045 | 1,090 | 955 | 1,035 | -5 | -0.5 | 13,800 |
▶︎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
