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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,825 | 3,880 | 3,680 | 3,680 | -150 | -3.9 | 2,000 |
| 4/12 | 3,880 | 3,880 | 3,770 | 3,830 | +10 | +0.3 | 1,200 |
| 4/5 | 3,875 | 3,925 | 3,765 | 3,820 | -65 | -1.7 | 3,400 |
| 3/29 | 3,760 | 3,975 | 3,735 | 3,885 | +115 | +3.1 | 3,900 |
| 3/22 | 3,600 | 3,770 | 3,555 | 3,770 | +285 | +8.2 | 2,000 |
| 3/15 | 3,520 | 3,520 | 3,485 | 3,485 | -35 | -1.0 | 200 |
| 3/8 | 3,585 | 3,610 | 3,405 | 3,520 | -20 | -0.6 | 3,400 |
| 3/1 | 3,390 | 3,570 | 3,390 | 3,540 | +80 | +2.3 | 4,300 |
| 2/22 | 3,340 | 3,475 | 3,300 | 3,460 | +115 | +3.4 | 4,400 |
| 2/16 | 3,240 | 3,400 | 3,240 | 3,345 | +130 | +4.0 | 2,900 |
| 2/9 | 3,080 | 3,220 | 3,035 | 3,215 | +210 | +7.0 | 2,900 |
| 2/2 | 3,030 | 3,040 | 2,993 | 3,005 | -30 | -1.0 | 3,300 |
| 1/26 | 2,970 | 3,035 | 2,970 | 3,035 | +30 | +1.0 | 1,900 |
| 1/19 | 3,025 | 3,030 | 2,960 | 3,005 | +29 | +1.0 | 2,800 |
| 1/12 | 2,990 | 3,050 | 2,960 | 2,976 | -14 | -0.5 | 2,700 |
| 1/5 | 2,999 | 2,999 | 2,956 | 2,990 | -9 | -0.3 | 700 |
| 12/29 | 3,075 | 3,075 | 2,930 | 2,999 | +48 | +1.6 | 1,400 |
| 12/22 | 2,899 | 3,000 | 2,899 | 2,951 | +72 | +2.5 | 1,400 |
| 12/15 | 2,846 | 2,897 | 2,843 | 2,879 | +30 | +1.1 | 800 |
| 12/8 | 2,899 | 2,899 | 2,849 | 2,849 | -50 | -1.7 | 200 |
| 12/1 | 2,899 | 2,899 | 2,899 | 2,899 | +85 | +3.0 | 700 |
| 11/24 | 2,802 | 2,814 | 2,802 | 2,814 | +7 | +0.3 | 500 |
| 11/17 | 2,929 | 2,929 | 2,807 | 2,807 | -123 | -4.2 | 1,500 |
| 11/10 | 2,930 | 2,979 | 2,930 | 2,930 | 0 | 0.0 | 1,900 |
| 11/2 | 2,997 | 2,997 | 2,880 | 2,930 | -69 | -2.3 | 1,200 |
| 10/27 | 2,885 | 2,999 | 2,872 | 2,999 | +159 | +5.6 | 1,900 |
| 10/20 | 2,895 | 2,895 | 2,840 | 2,840 | -55 | -1.9 | 1,200 |
| 10/13 | 2,830 | 2,895 | 2,830 | 2,895 | +67 | +2.4 | 500 |
| 10/6 | 2,936 | 2,967 | 2,780 | 2,828 | -140 | -4.7 | 3,600 |
| 9/29 | 3,020 | 3,110 | 2,968 | 2,968 | 0 | 0.0 | 4,900 |
▶︎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
