5923東証S貸借
業種 金属製品
高田機工 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,825 (24/02/09) | 2,536 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
3,825 (24/02/09) | 2,420 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,625 | 3,685 | 3,615 | 3,685 | +50 | +1.4 | 2,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,635 | 3,685 | 3,620 | 3,635 | -85 | -2.3 | 4,700 |
3/27 | 3,690 | 3,720 | 3,680 | 3,720 | +45 | +1.2 | 8,500 |
3/26 | 3,670 | 3,700 | 3,660 | 3,675 | -30 | -0.8 | 3,700 |
3/25 | 3,735 | 3,765 | 3,685 | 3,705 | -30 | -0.8 | 7,300 |
3/22 | 3,725 | 3,740 | 3,705 | 3,735 | +25 | +0.7 | 3,300 |
3/21 | 3,615 | 3,710 | 3,615 | 3,710 | +110 | +3.1 | 5,700 |
3/19 | 3,600 | 3,645 | 3,595 | 3,600 | +15 | +0.4 | 4,200 |
3/18 | 3,485 | 3,585 | 3,485 | 3,585 | +110 | +3.2 | 10,300 |
3/15 | 3,490 | 3,490 | 3,435 | 3,475 | -5 | -0.1 | 2,000 |
3/14 | 3,450 | 3,485 | 3,415 | 3,480 | +40 | +1.2 | 2,500 |
3/13 | 3,450 | 3,450 | 3,430 | 3,440 | -10 | -0.3 | 1,600 |
3/12 | 3,400 | 3,450 | 3,400 | 3,450 | +50 | +1.5 | 5,400 |
3/11 | 3,485 | 3,490 | 3,400 | 3,400 | -100 | -2.9 | 6,100 |
3/8 | 3,500 | 3,535 | 3,500 | 3,500 | -20 | -0.6 | 5,100 |
3/7 | 3,580 | 3,600 | 3,500 | 3,520 | -30 | -0.9 | 6,100 |
3/6 | 3,505 | 3,550 | 3,505 | 3,550 | +45 | +1.3 | 1,500 |
3/5 | 3,505 | 3,535 | 3,500 | 3,505 | +10 | +0.3 | 2,700 |
3/4 | 3,495 | 3,520 | 3,445 | 3,495 | +15 | +0.4 | 5,400 |
3/1 | 3,445 | 3,480 | 3,445 | 3,480 | +60 | +1.8 | 4,000 |
2/29 | 3,415 | 3,445 | 3,415 | 3,420 | +5 | +0.2 | 2,800 |
2/28 | 3,415 | 3,450 | 3,410 | 3,415 | -5 | -0.2 | 3,200 |
2/27 | 3,415 | 3,460 | 3,415 | 3,420 | +10 | +0.3 | 1,900 |
2/26 | 3,460 | 3,460 | 3,390 | 3,410 | +5 | +0.2 | 4,200 |
2/22 | 3,435 | 3,445 | 3,390 | 3,405 | -25 | -0.7 | 3,700 |
2/21 | 3,420 | 3,465 | 3,420 | 3,430 | -15 | -0.4 | 3,400 |
2/20 | 3,470 | 3,480 | 3,445 | 3,445 | -10 | -0.3 | 3,700 |
2/19 | 3,405 | 3,480 | 3,405 | 3,455 | +35 | +1.0 | 2,800 |
2/16 | 3,400 | 3,460 | 3,390 | 3,420 | +25 | +0.7 | 4,400 |
2/15 | 3,465 | 3,465 | 3,365 | 3,395 | -85 | -2.4 | 10,500 |
2/14 | 3,535 | 3,575 | 3,460 | 3,480 | -75 | -2.1 | 8,300 |
▶︎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