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 |
|---|---|
| 1,276 (24/09/02) | 966 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,276 (24/09/02) | 966 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,047 | 1,050 | 1,045 | 1,045 | -1 | -0.1 | 1,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,049 | 1,066 | 1,049 | 1,058 | +15 | +1.4 | 8,700 |
| 10/5 | 1,008 | 1,043 | 1,008 | 1,043 | +35 | +3.5 | 21,000 |
| 10/4 | 1,033 | 1,033 | 1,006 | 1,008 | -25 | -2.4 | 23,700 |
| 10/3 | 1,076 | 1,084 | 1,023 | 1,033 | -51 | -4.7 | 25,200 |
| 10/2 | 1,099 | 1,113 | 1,084 | 1,084 | -15 | -1.4 | 8,400 |
| 9/29 | 1,076 | 1,099 | 1,076 | 1,099 | +6 | +0.6 | 15,900 |
| 9/28 | 1,073 | 1,103 | 1,073 | 1,093 | -20 | -1.8 | 9,600 |
| 9/27 | 1,103 | 1,113 | 1,068 | 1,113 | +15 | +1.4 | 24,600 |
| 9/26 | 1,088 | 1,104 | 1,084 | 1,098 | -10 | -0.9 | 6,900 |
| 9/25 | 1,111 | 1,116 | 1,078 | 1,108 | +27 | +2.5 | 40,800 |
| 9/22 | 1,104 | 1,104 | 1,059 | 1,081 | -23 | -2.1 | 16,200 |
| 9/21 | 1,099 | 1,108 | 1,089 | 1,104 | +15 | +1.4 | 3,900 |
| 9/20 | 1,108 | 1,109 | 1,089 | 1,089 | -29 | -2.6 | 10,800 |
| 9/19 | 1,079 | 1,118 | 1,079 | 1,118 | +39 | +3.6 | 13,800 |
| 9/15 | 1,083 | 1,084 | 1,073 | 1,079 | -4 | -0.4 | 13,800 |
| 9/14 | 1,056 | 1,083 | 1,049 | 1,083 | +27 | +2.6 | 16,500 |
| 9/13 | 1,043 | 1,058 | 1,043 | 1,056 | +8 | +0.8 | 12,000 |
| 9/12 | 1,048 | 1,056 | 1,044 | 1,048 | +4 | +0.4 | 6,000 |
| 9/11 | 1,068 | 1,074 | 1,039 | 1,044 | -24 | -2.3 | 26,700 |
| 9/8 | 1,078 | 1,078 | 1,058 | 1,068 | -16 | -1.5 | 13,800 |
| 9/7 | 1,049 | 1,084 | 1,049 | 1,084 | +25 | +2.4 | 17,700 |
| 9/6 | 1,024 | 1,059 | 1,024 | 1,059 | +35 | +3.4 | 21,600 |
| 9/5 | 1,028 | 1,031 | 1,023 | 1,024 | -4 | -0.4 | 4,800 |
| 9/4 | 1,026 | 1,038 | 1,023 | 1,028 | 0 | 0.0 | 10,500 |
| 9/1 | 1,029 | 1,029 | 1,019 | 1,028 | -1 | -0.1 | 9,600 |
| 8/31 | 1,009 | 1,029 | 1,009 | 1,029 | +25 | +2.5 | 13,800 |
| 8/30 | 995 | 1,014 | 995 | 1,004 | +16 | +1.6 | 27,000 |
| 8/29 | 994 | 1,001 | 981 | 988 | -6 | -0.6 | 40,200 |
| 8/28 | 987 | 1,006 | 981 | 994 | +12 | +1.2 | 40,200 |
| 8/25 | 987 | 987 | 970 | 982 | +12 | +1.2 | 9,600 |
▶︎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
