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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 2,195 | 2,195 | 2,161 | 2,161 | -39 | -1.8 | 400 |
| 2/17 | 2,145 | 2,200 | 2,145 | 2,200 | +64 | +3.0 | 3,200 |
| 2/10 | 1,972 | 2,165 | 1,972 | 2,136 | +135 | +6.8 | 4,600 |
| 2/3 | 2,010 | 2,030 | 2,000 | 2,001 | +1 | +0.1 | 800 |
| 1/27 | 1,915 | 2,000 | 1,885 | 2,000 | +120 | +6.4 | 3,900 |
| 1/20 | 1,870 | 1,890 | 1,855 | 1,880 | -11 | -0.6 | 2,800 |
| 1/13 | 1,920 | 1,928 | 1,891 | 1,891 | -29 | -1.5 | 1,700 |
| 1/6 | 1,902 | 1,920 | 1,900 | 1,920 | +18 | +1.0 | 800 |
| 12/30 | 2,008 | 2,010 | 1,902 | 1,902 | -98 | -4.9 | 39,900 |
| 12/23 | 2,004 | 2,006 | 1,986 | 2,000 | +10 | +0.5 | 1,600 |
| 12/16 | 2,007 | 2,007 | 1,988 | 1,990 | -3 | -0.2 | 800 |
| 12/9 | 2,001 | 2,009 | 1,961 | 1,993 | -17 | -0.9 | 1,300 |
| 12/2 | 1,993 | 2,020 | 1,991 | 2,010 | +33 | +1.7 | 5,600 |
| 11/25 | 1,945 | 1,977 | 1,945 | 1,977 | +32 | +1.7 | 2,500 |
| 11/18 | 1,938 | 1,945 | 1,935 | 1,945 | +18 | +0.9 | 1,000 |
| 11/11 | 1,891 | 1,978 | 1,891 | 1,927 | +36 | +1.9 | 4,500 |
| 11/4 | 1,889 | 1,891 | 1,889 | 1,891 | +24 | +1.3 | 300 |
| 10/28 | 1,880 | 1,922 | 1,867 | 1,867 | -10 | -0.5 | 2,900 |
| 10/21 | 1,900 | 1,900 | 1,851 | 1,877 | -29 | -1.5 | 2,900 |
| 10/14 | 1,900 | 1,906 | 1,900 | 1,906 | +26 | +1.4 | 600 |
| 10/7 | 1,880 | 1,880 | 1,880 | 1,880 | +28 | +1.5 | 100 |
| 9/30 | 1,944 | 1,945 | 1,852 | 1,852 | -64 | -3.3 | 2,700 |
| 9/22 | 1,890 | 1,916 | 1,890 | 1,916 | +26 | +1.4 | 400 |
| 9/16 | 1,891 | 1,895 | 1,890 | 1,890 | -1 | -0.1 | 900 |
| 9/9 | 1,890 | 1,900 | 1,885 | 1,891 | +1 | +0.1 | 4,200 |
| 9/2 | 1,929 | 1,929 | 1,890 | 1,890 | -48 | -2.5 | 1,900 |
| 8/26 | 1,946 | 1,949 | 1,934 | 1,938 | -8 | -0.4 | 2,400 |
| 8/19 | 1,985 | 1,985 | 1,929 | 1,946 | -53 | -2.7 | 5,700 |
| 8/12 | 2,016 | 2,041 | 1,990 | 1,999 | -17 | -0.8 | 2,000 |
| 8/5 | 2,067 | 2,067 | 2,016 | 2,016 | -33 | -1.6 | 1,000 |
▶︎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
