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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,415 | 1,479 | 1,400 | 1,470 | +77 | +5.5 | 1,300 |
| 4/10 | 1,430 | 1,443 | 1,391 | 1,393 | -27 | -1.9 | 1,800 |
| 4/3 | 1,525 | 1,525 | 1,420 | 1,420 | -105 | -6.9 | 1,500 |
| 3/27 | 1,290 | 1,585 | 1,290 | 1,525 | +235 | +18.2 | 8,100 |
| 3/19 | 1,290 | 1,294 | 1,275 | 1,290 | 0 | 0.0 | 1,800 |
| 3/13 | 1,625 | 1,625 | 1,250 | 1,290 | -360 | -21.8 | 5,700 |
| 3/6 | 1,620 | 1,650 | 1,620 | 1,650 | +4 | +0.2 | 500 |
| 2/28 | 1,855 | 1,890 | 1,646 | 1,646 | -209 | -11.3 | 4,200 |
| 2/21 | 1,880 | 1,880 | 1,845 | 1,855 | -25 | -1.3 | 1,200 |
| 2/14 | 1,849 | 1,928 | 1,833 | 1,880 | +45 | +2.5 | 7,100 |
| 2/7 | 1,836 | 1,865 | 1,835 | 1,835 | -1 | -0.1 | 1,500 |
| 1/31 | 1,889 | 1,902 | 1,836 | 1,836 | -53 | -2.8 | 3,400 |
| 1/24 | 1,831 | 1,889 | 1,830 | 1,889 | +58 | +3.2 | 1,500 |
| 1/17 | 1,860 | 1,860 | 1,823 | 1,831 | -29 | -1.6 | 1,200 |
| 1/10 | 1,870 | 1,901 | 1,855 | 1,860 | -38 | -2.0 | 2,800 |
| 12/30 | 1,874 | 1,898 | 1,874 | 1,898 | +28 | +1.5 | 800 |
| 12/27 | 1,843 | 1,870 | 1,842 | 1,870 | +28 | +1.5 | 1,600 |
| 12/20 | 1,837 | 1,865 | 1,837 | 1,842 | -33 | -1.8 | 700 |
| 12/13 | 1,874 | 1,882 | 1,840 | 1,875 | +1 | +0.1 | 3,900 |
| 12/6 | 1,850 | 1,874 | 1,827 | 1,874 | +34 | +1.9 | 1,800 |
| 11/29 | 1,870 | 1,875 | 1,840 | 1,840 | -4 | -0.2 | 1,100 |
| 11/22 | 1,816 | 1,851 | 1,816 | 1,844 | -12 | -0.7 | 1,000 |
| 11/15 | 1,820 | 1,857 | 1,820 | 1,856 | +53 | +2.9 | 3,700 |
| 11/8 | 1,826 | 1,845 | 1,803 | 1,803 | -15 | -0.8 | 1,000 |
| 11/1 | 1,847 | 1,854 | 1,818 | 1,818 | +7 | +0.4 | 1,500 |
| 10/25 | 1,826 | 1,867 | 1,811 | 1,811 | -49 | -2.6 | 1,400 |
| 10/18 | 1,860 | 1,913 | 1,820 | 1,860 | +160 | +9.4 | 7,000 |
| 10/11 | 1,720 | 1,720 | 1,693 | 1,700 | -14 | -0.8 | 900 |
| 10/4 | 1,703 | 1,724 | 1,703 | 1,714 | +28 | +1.7 | 1,800 |
| 9/27 | 1,691 | 1,756 | 1,686 | 1,686 | 0 | 0.0 | 2,400 |
▶︎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
