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) |
|---|---|---|---|---|---|---|---|
| 4/2 | 1,223 | 1,224 | 1,199 | 1,211 | -13 | -1.1 | 9,600 |
| 4/1 | 1,228 | 1,239 | 1,224 | 1,224 | -4 | -0.3 | 12,600 |
| 3/29 | 1,208 | 1,228 | 1,204 | 1,228 | +17 | +1.4 | 8,400 |
| 3/28 | 1,211 | 1,228 | 1,206 | 1,211 | -28 | -2.3 | 14,100 |
| 3/27 | 1,229 | 1,239 | 1,226 | 1,239 | +15 | +1.2 | 25,500 |
| 3/26 | 1,223 | 1,233 | 1,219 | 1,224 | -10 | -0.8 | 11,100 |
| 3/25 | 1,244 | 1,254 | 1,228 | 1,234 | -10 | -0.8 | 21,900 |
| 3/22 | 1,241 | 1,246 | 1,234 | 1,244 | +8 | +0.7 | 9,900 |
| 3/21 | 1,204 | 1,236 | 1,204 | 1,236 | +37 | +3.1 | 17,100 |
| 3/19 | 1,199 | 1,214 | 1,198 | 1,199 | +5 | +0.4 | 12,600 |
| 3/18 | 1,161 | 1,194 | 1,161 | 1,194 | +36 | +3.1 | 30,900 |
| 3/15 | 1,163 | 1,163 | 1,144 | 1,158 | -1 | -0.1 | 6,000 |
| 3/14 | 1,149 | 1,161 | 1,138 | 1,159 | +13 | +1.1 | 7,500 |
| 3/13 | 1,149 | 1,149 | 1,143 | 1,146 | -3 | -0.3 | 4,800 |
| 3/12 | 1,133 | 1,149 | 1,133 | 1,149 | +16 | +1.4 | 16,200 |
| 3/11 | 1,161 | 1,163 | 1,133 | 1,133 | -33 | -2.8 | 18,300 |
| 3/8 | 1,166 | 1,178 | 1,166 | 1,166 | -7 | -0.6 | 15,300 |
| 3/7 | 1,193 | 1,199 | 1,166 | 1,173 | -10 | -0.9 | 18,300 |
| 3/6 | 1,168 | 1,183 | 1,168 | 1,183 | +15 | +1.3 | 4,500 |
| 3/5 | 1,168 | 1,178 | 1,166 | 1,168 | +4 | +0.3 | 8,100 |
| 3/4 | 1,164 | 1,173 | 1,148 | 1,164 | +5 | +0.4 | 16,200 |
| 3/1 | 1,148 | 1,159 | 1,148 | 1,159 | +20 | +1.8 | 12,000 |
| 2/29 | 1,138 | 1,148 | 1,138 | 1,139 | +1 | +0.1 | 8,400 |
| 2/28 | 1,138 | 1,149 | 1,136 | 1,138 | -1 | -0.1 | 9,600 |
| 2/27 | 1,138 | 1,153 | 1,138 | 1,139 | +3 | +0.3 | 5,700 |
| 2/26 | 1,153 | 1,153 | 1,129 | 1,136 | +2 | +0.2 | 12,600 |
| 2/22 | 1,144 | 1,148 | 1,129 | 1,134 | -9 | -0.8 | 11,100 |
| 2/21 | 1,139 | 1,154 | 1,139 | 1,143 | -5 | -0.4 | 10,200 |
| 2/20 | 1,156 | 1,159 | 1,148 | 1,148 | -3 | -0.3 | 11,100 |
| 2/19 | 1,134 | 1,159 | 1,134 | 1,151 | +12 | +1.1 | 8,400 |
▶︎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
