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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,880 | 1,919 | 1,874 | 1,888 | -31 | -1.6 | 1,800 |
| 11/6 | 1,918 | 1,919 | 1,918 | 1,919 | -15 | -0.8 | 500 |
| 10/30 | 1,931 | 1,934 | 1,900 | 1,934 | +42 | +2.2 | 900 |
| 10/23 | 1,857 | 1,892 | 1,857 | 1,892 | +22 | +1.2 | 800 |
| 10/16 | 1,881 | 1,919 | 1,870 | 1,870 | -4 | -0.2 | 1,100 |
| 10/9 | 1,842 | 1,905 | 1,842 | 1,874 | +23 | +1.2 | 1,700 |
| 10/2 | 1,830 | 1,910 | 1,828 | 1,851 | +21 | +1.2 | 46,500 |
| 9/25 | 1,860 | 1,860 | 1,807 | 1,830 | -49 | -2.6 | 1,900 |
| 9/18 | 1,846 | 1,879 | 1,846 | 1,879 | +33 | +1.8 | 1,900 |
| 9/11 | 1,880 | 1,881 | 1,846 | 1,846 | -34 | -1.8 | 2,000 |
| 9/4 | 1,861 | 1,880 | 1,861 | 1,880 | +19 | +1.0 | 1,200 |
| 8/28 | 1,892 | 1,892 | 1,861 | 1,861 | -10 | -0.5 | 9,100 |
| 8/21 | 1,872 | 1,887 | 1,853 | 1,871 | 0 | 0.0 | 5,000 |
| 8/14 | 1,907 | 1,965 | 1,850 | 1,871 | -12 | -0.6 | 10,200 |
| 8/7 | 1,927 | 1,927 | 1,871 | 1,883 | -46 | -2.4 | 4,300 |
| 7/31 | 1,870 | 2,006 | 1,849 | 1,929 | +87 | +4.7 | 11,000 |
| 7/22 | 1,842 | 1,893 | 1,817 | 1,842 | +14 | +0.8 | 3,800 |
| 7/17 | 1,890 | 1,890 | 1,828 | 1,828 | -87 | -4.5 | 3,400 |
| 7/10 | 1,871 | 2,025 | 1,813 | 1,915 | +44 | +2.4 | 12,400 |
| 7/3 | 1,955 | 1,990 | 1,871 | 1,871 | -180 | -8.8 | 6,500 |
| 6/26 | 2,090 | 2,145 | 1,952 | 2,051 | -34 | -1.6 | 11,900 |
| 6/19 | 2,020 | 2,090 | 2,008 | 2,085 | +66 | +3.3 | 4,700 |
| 6/12 | 1,950 | 2,019 | 1,930 | 2,019 | +72 | +3.7 | 7,000 |
| 6/5 | 1,850 | 1,985 | 1,850 | 1,947 | +157 | +8.8 | 6,900 |
| 5/29 | 1,710 | 1,790 | 1,686 | 1,790 | +122 | +7.3 | 4,500 |
| 5/22 | 1,640 | 1,668 | 1,640 | 1,668 | -12 | -0.7 | 1,300 |
| 5/15 | 1,645 | 1,683 | 1,610 | 1,680 | +115 | +7.4 | 2,700 |
| 5/8 | 1,548 | 1,565 | 1,504 | 1,565 | +75 | +5.0 | 1,300 |
| 5/1 | 1,487 | 1,510 | 1,483 | 1,490 | +40 | +2.8 | 1,100 |
| 4/24 | 1,488 | 1,488 | 1,450 | 1,450 | -20 | -1.4 | 600 |
▶︎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
