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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,895 | 2,899 | 2,802 | 2,852 | +57 | +2.0 | 1,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,656 | 1,686 | 1,656 | 1,686 | +31 | +1.9 | 1,400 |
| 9/13 | 1,650 | 1,655 | 1,625 | 1,655 | +8 | +0.5 | 2,700 |
| 9/6 | 1,647 | 1,647 | 1,647 | 1,647 | -23 | -1.4 | 100 |
| 8/30 | 1,722 | 1,722 | 1,642 | 1,670 | +28 | +1.7 | 3,400 |
| 8/23 | 1,649 | 1,659 | 1,628 | 1,642 | -7 | -0.4 | 1,500 |
| 8/16 | 1,685 | 1,685 | 1,649 | 1,649 | -36 | -2.1 | 500 |
| 8/9 | 1,706 | 1,720 | 1,638 | 1,685 | -21 | -1.2 | 4,500 |
| 8/2 | 1,722 | 1,724 | 1,706 | 1,706 | -16 | -0.9 | 1,300 |
| 7/26 | 1,722 | 1,773 | 1,722 | 1,722 | +1 | +0.1 | 1,400 |
| 7/19 | 1,779 | 1,779 | 1,713 | 1,721 | -58 | -3.3 | 1,200 |
| 7/12 | 1,720 | 1,779 | 1,720 | 1,779 | +39 | +2.2 | 1,900 |
| 7/5 | 1,783 | 1,789 | 1,731 | 1,740 | -66 | -3.7 | 2,500 |
| 6/28 | 1,879 | 1,898 | 1,750 | 1,806 | -25 | -1.4 | 50,300 |
| 6/21 | 1,855 | 1,889 | 1,831 | 1,831 | -24 | -1.3 | 3,500 |
| 6/14 | 1,821 | 1,855 | 1,821 | 1,855 | +5 | +0.3 | 3,000 |
| 6/7 | 1,924 | 1,928 | 1,817 | 1,850 | -75 | -3.9 | 2,800 |
| 5/31 | 1,879 | 1,926 | 1,876 | 1,925 | +104 | +5.7 | 3,400 |
| 5/24 | 1,830 | 1,866 | 1,781 | 1,821 | -9 | -0.5 | 2,000 |
| 5/17 | 1,835 | 1,898 | 1,730 | 1,830 | -46 | -2.5 | 4,700 |
| 5/10 | 1,944 | 1,944 | 1,841 | 1,876 | -73 | -3.8 | 1,600 |
| 4/26 | 1,926 | 1,949 | 1,906 | 1,949 | +23 | +1.2 | 1,500 |
| 4/19 | 1,938 | 1,939 | 1,880 | 1,926 | +40 | +2.1 | 2,700 |
| 4/12 | 1,927 | 1,927 | 1,886 | 1,886 | -38 | -2.0 | 1,400 |
| 4/5 | 1,930 | 1,930 | 1,881 | 1,924 | +4 | +0.2 | 2,400 |
| 3/29 | 1,875 | 1,920 | 1,875 | 1,920 | +79 | +4.3 | 2,800 |
| 3/22 | 1,860 | 1,880 | 1,840 | 1,841 | -9 | -0.5 | 1,300 |
| 3/15 | 1,866 | 1,866 | 1,843 | 1,850 | -20 | -1.1 | 400 |
| 3/8 | 1,888 | 1,899 | 1,868 | 1,870 | -18 | -1.0 | 900 |
| 3/1 | 1,944 | 1,944 | 1,876 | 1,888 | ー | ー | 2,000 |
▶︎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
