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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,780 | 2,801 | 2,780 | 2,795 | +5 | +0.2 | 111,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,741 | 2,790 | 2,736 | 2,790 | +34 | +1.2 | 3,600 |
| 11/8 | 2,792 | 2,792 | 2,750 | 2,756 | +5 | +0.2 | 600 |
| 11/1 | 2,755 | 2,833 | 2,750 | 2,751 | -4 | -0.2 | 1,700 |
| 10/25 | 2,860 | 2,860 | 2,755 | 2,755 | -99 | -3.5 | 4,500 |
| 10/18 | 2,912 | 2,923 | 2,852 | 2,854 | -108 | -3.7 | 2,600 |
| 10/11 | 3,035 | 3,035 | 2,958 | 2,962 | -38 | -1.3 | 1,200 |
| 10/4 | 2,999 | 3,045 | 2,955 | 3,000 | +1 | +0.0 | 1,100 |
| 9/27 | 2,972 | 3,010 | 2,968 | 2,999 | +27 | +0.9 | 2,300 |
| 9/20 | 2,851 | 2,972 | 2,851 | 2,972 | +121 | +4.2 | 1,800 |
| 9/13 | 3,035 | 3,035 | 2,751 | 2,851 | -229 | -7.4 | 6,900 |
| 9/6 | 3,190 | 3,230 | 3,045 | 3,080 | -140 | -4.4 | 3,000 |
| 8/30 | 3,375 | 3,390 | 3,185 | 3,220 | +10 | +0.3 | 4,000 |
| 8/23 | 3,140 | 3,210 | 3,140 | 3,210 | +85 | +2.7 | 1,700 |
| 8/16 | 3,060 | 3,125 | 3,000 | 3,125 | +65 | +2.1 | 2,300 |
| 8/9 | 3,235 | 3,250 | 2,960 | 3,060 | -455 | -12.9 | 4,400 |
| 8/2 | 3,355 | 3,515 | 3,355 | 3,515 | +160 | +4.8 | 800 |
| 7/26 | 3,530 | 3,530 | 3,345 | 3,355 | -175 | -5.0 | 3,300 |
| 7/19 | 3,530 | 3,530 | 3,530 | 3,530 | 0 | 0.0 | 200 |
| 7/12 | 3,535 | 3,580 | 3,500 | 3,530 | -65 | -1.8 | 2,400 |
| 7/5 | 3,555 | 3,595 | 3,510 | 3,595 | +55 | +1.6 | 2,700 |
| 6/28 | 3,700 | 3,790 | 3,540 | 3,540 | -160 | -4.3 | 66,800 |
| 6/21 | 3,755 | 3,760 | 3,700 | 3,700 | -35 | -0.9 | 1,300 |
| 6/14 | 3,810 | 3,810 | 3,720 | 3,735 | -75 | -2.0 | 2,300 |
| 6/7 | 3,820 | 3,825 | 3,760 | 3,810 | +45 | +1.2 | 2,300 |
| 5/31 | 3,980 | 3,980 | 3,755 | 3,765 | -200 | -5.0 | 2,600 |
| 5/24 | 3,905 | 3,965 | 3,905 | 3,965 | -10 | -0.3 | 1,200 |
| 5/17 | 3,900 | 4,100 | 3,900 | 3,975 | +145 | +3.8 | 1,400 |
| 5/10 | 3,825 | 3,940 | 3,825 | 3,830 | +50 | +1.3 | 1,400 |
| 5/2 | 3,780 | 3,780 | 3,780 | 3,780 | +5 | +0.1 | 100 |
| 4/26 | 3,700 | 3,825 | 3,675 | 3,775 | +95 | +2.6 | 1,500 |
▶︎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
