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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,172 | 1,200 | 1,170 | 1,172 | -23 | -1.9 | 7,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,248 | 1,249 | 1,239 | 1,239 | +8 | +0.7 | 8,700 |
| 6/27 | 1,223 | 1,233 | 1,213 | 1,231 | +5 | +0.4 | 6,000 |
| 6/26 | 1,224 | 1,234 | 1,223 | 1,226 | -18 | -1.5 | 7,500 |
| 6/25 | 1,259 | 1,259 | 1,244 | 1,244 | +6 | +0.5 | 8,700 |
| 6/24 | 1,241 | 1,241 | 1,224 | 1,238 | -1 | -0.1 | 5,100 |
| 6/21 | 1,241 | 1,241 | 1,228 | 1,239 | -4 | -0.3 | 5,100 |
| 6/20 | 1,216 | 1,264 | 1,206 | 1,243 | +37 | +3.1 | 52,501 |
| 6/19 | 1,226 | 1,226 | 1,206 | 1,206 | -13 | -1.1 | 7,200 |
| 6/18 | 1,224 | 1,224 | 1,219 | 1,219 | 0 | 0.0 | 1,500 |
| 6/17 | 1,219 | 1,231 | 1,209 | 1,219 | -24 | -1.9 | 9,000 |
| 6/14 | 1,211 | 1,243 | 1,211 | 1,243 | +32 | +2.6 | 6,900 |
| 6/13 | 1,224 | 1,224 | 1,209 | 1,211 | -22 | -1.8 | 7,200 |
| 6/12 | 1,223 | 1,234 | 1,223 | 1,233 | +4 | +0.3 | 3,600 |
| 6/11 | 1,238 | 1,244 | 1,229 | 1,229 | +1 | +0.1 | 11,100 |
| 6/10 | 1,209 | 1,233 | 1,199 | 1,228 | +19 | +1.6 | 21,300 |
| 6/7 | 1,193 | 1,209 | 1,191 | 1,209 | +6 | +0.5 | 10,800 |
| 6/6 | 1,204 | 1,206 | 1,194 | 1,203 | -3 | -0.3 | 5,400 |
| 6/5 | 1,199 | 1,208 | 1,199 | 1,206 | 0 | 0.0 | 4,800 |
| 6/4 | 1,208 | 1,208 | 1,206 | 1,206 | -2 | -0.2 | 900 |
| 6/3 | 1,198 | 1,208 | 1,198 | 1,208 | +12 | +1.0 | 6,300 |
| 5/31 | 1,199 | 1,204 | 1,178 | 1,196 | -3 | -0.3 | 4,800 |
| 5/30 | 1,189 | 1,204 | 1,166 | 1,199 | +10 | +0.8 | 11,400 |
| 5/29 | 1,209 | 1,213 | 1,189 | 1,189 | -20 | -1.7 | 12,900 |
| 5/28 | 1,206 | 1,214 | 1,193 | 1,209 | 0 | 0.0 | 8,100 |
| 5/27 | 1,213 | 1,213 | 1,199 | 1,209 | +6 | +0.5 | 10,500 |
| 5/24 | 1,193 | 1,203 | 1,191 | 1,203 | +2 | +0.2 | 4,200 |
| 5/23 | 1,199 | 1,203 | 1,188 | 1,201 | -2 | -0.2 | 5,100 |
| 5/22 | 1,194 | 1,203 | 1,186 | 1,203 | +9 | +0.8 | 11,700 |
| 5/21 | 1,199 | 1,213 | 1,191 | 1,194 | +3 | +0.3 | 6,900 |
| 5/20 | 1,168 | 1,199 | 1,168 | 1,191 | +28 | +2.4 | 18,000 |
▶︎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
