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) | 2,676 (23/07/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,825 (24/02/09) | 3,330 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 3,780 | 3,780 | 3,735 | 3,735 | +20 | +0.5 | 2,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/9 | 3,720 | 3,825 | 3,700 | 3,700 | -10 | -0.3 | 10,200 |
| 2/8 | 3,640 | 3,710 | 3,635 | 3,710 | +45 | +1.2 | 3,700 |
| 2/7 | 3,645 | 3,685 | 3,620 | 3,665 | +20 | +0.6 | 4,800 |
| 2/6 | 3,645 | 3,680 | 3,635 | 3,645 | 0 | 0.0 | 2,800 |
| 2/5 | 3,645 | 3,680 | 3,645 | 3,645 | +5 | +0.1 | 3,600 |
| 2/2 | 3,655 | 3,670 | 3,620 | 3,640 | -25 | -0.7 | 2,100 |
| 2/1 | 3,580 | 3,670 | 3,580 | 3,665 | +100 | +2.8 | 4,300 |
| 1/31 | 3,565 | 3,595 | 3,560 | 3,565 | +40 | +1.1 | 4,100 |
| 1/30 | 3,655 | 3,660 | 3,525 | 3,525 | -130 | -3.6 | 15,000 |
| 1/29 | 3,600 | 3,665 | 3,595 | 3,655 | +60 | +1.7 | 3,800 |
| 1/26 | 3,550 | 3,595 | 3,550 | 3,595 | +20 | +0.6 | 2,100 |
| 1/25 | 3,590 | 3,605 | 3,545 | 3,575 | +40 | +1.1 | 3,700 |
| 1/24 | 3,520 | 3,575 | 3,465 | 3,535 | -5 | -0.1 | 5,300 |
| 1/23 | 3,580 | 3,590 | 3,540 | 3,540 | -35 | -1.0 | 4,200 |
| 1/22 | 3,530 | 3,615 | 3,525 | 3,575 | +65 | +1.9 | 3,300 |
| 1/19 | 3,490 | 3,540 | 3,460 | 3,510 | +40 | +1.2 | 6,800 |
| 1/18 | 3,450 | 3,495 | 3,450 | 3,470 | +15 | +0.4 | 2,800 |
| 1/17 | 3,535 | 3,585 | 3,455 | 3,455 | -30 | -0.9 | 9,200 |
| 1/16 | 3,475 | 3,530 | 3,475 | 3,485 | +5 | +0.1 | 2,100 |
| 1/15 | 3,475 | 3,515 | 3,470 | 3,480 | +35 | +1.0 | 3,500 |
| 1/12 | 3,500 | 3,500 | 3,415 | 3,445 | -55 | -1.6 | 3,700 |
| 1/11 | 3,460 | 3,525 | 3,460 | 3,500 | +45 | +1.3 | 2,400 |
| 1/10 | 3,450 | 3,480 | 3,450 | 3,455 | +20 | +0.6 | 2,400 |
| 1/9 | 3,415 | 3,440 | 3,415 | 3,435 | +35 | +1.0 | 1,700 |
| 1/5 | 3,405 | 3,405 | 3,395 | 3,400 | -40 | -1.2 | 700 |
| 1/4 | 3,330 | 3,475 | 3,330 | 3,440 | +110 | +3.3 | 3,700 |
| 12/29 | 3,380 | 3,380 | 3,330 | 3,330 | -50 | -1.5 | 1,400 |
| 12/28 | 3,365 | 3,405 | 3,365 | 3,380 | -15 | -0.4 | 1,500 |
| 12/27 | 3,500 | 3,500 | 3,350 | 3,395 | -40 | -1.2 | 1,500 |
| 12/26 | 3,500 | 3,500 | 3,420 | 3,435 | -65 | -1.9 | 2,100 |
▶︎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