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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/16 | 1,133 | 1,153 | 1,129 | 1,139 | +8 | +0.7 | 13,200 |
| 2/15 | 1,154 | 1,154 | 1,121 | 1,131 | -28 | -2.4 | 31,500 |
| 2/14 | 1,178 | 1,191 | 1,153 | 1,159 | -25 | -2.1 | 24,900 |
| 2/13 | 1,163 | 1,204 | 1,138 | 1,184 | -49 | -4.0 | 39,600 |
| 2/9 | 1,239 | 1,274 | 1,233 | 1,233 | -3 | -0.2 | 30,600 |
| 2/8 | 1,213 | 1,236 | 1,211 | 1,236 | +15 | +1.2 | 11,100 |
| 2/7 | 1,214 | 1,228 | 1,206 | 1,221 | +7 | +0.6 | 14,400 |
| 2/6 | 1,214 | 1,226 | 1,211 | 1,214 | 0 | 0.0 | 8,400 |
| 2/5 | 1,214 | 1,226 | 1,214 | 1,214 | +1 | +0.1 | 10,800 |
| 2/2 | 1,218 | 1,223 | 1,206 | 1,213 | -8 | -0.7 | 6,300 |
| 2/1 | 1,193 | 1,223 | 1,193 | 1,221 | +33 | +2.8 | 12,900 |
| 1/31 | 1,188 | 1,198 | 1,186 | 1,188 | +14 | +1.2 | 12,300 |
| 1/30 | 1,218 | 1,219 | 1,174 | 1,174 | -44 | -3.6 | 45,000 |
| 1/29 | 1,199 | 1,221 | 1,198 | 1,218 | +20 | +1.7 | 11,400 |
| 1/26 | 1,183 | 1,198 | 1,183 | 1,198 | +7 | +0.6 | 6,300 |
| 1/25 | 1,196 | 1,201 | 1,181 | 1,191 | +13 | +1.1 | 11,100 |
| 1/24 | 1,173 | 1,191 | 1,154 | 1,178 | -1 | -0.1 | 15,900 |
| 1/23 | 1,193 | 1,196 | 1,179 | 1,179 | -12 | -1.0 | 12,600 |
| 1/22 | 1,176 | 1,204 | 1,174 | 1,191 | +22 | +1.9 | 9,900 |
| 1/19 | 1,163 | 1,179 | 1,153 | 1,169 | +13 | +1.1 | 20,400 |
| 1/18 | 1,149 | 1,164 | 1,149 | 1,156 | +5 | +0.4 | 8,400 |
| 1/17 | 1,178 | 1,194 | 1,151 | 1,151 | -10 | -0.9 | 27,600 |
| 1/16 | 1,158 | 1,176 | 1,158 | 1,161 | +2 | +0.2 | 6,300 |
| 1/15 | 1,158 | 1,171 | 1,156 | 1,159 | +11 | +1.0 | 10,500 |
| 1/12 | 1,166 | 1,166 | 1,138 | 1,148 | -18 | -1.5 | 11,100 |
| 1/11 | 1,153 | 1,174 | 1,153 | 1,166 | +15 | +1.3 | 7,200 |
| 1/10 | 1,149 | 1,159 | 1,149 | 1,151 | +7 | +0.6 | 7,200 |
▶︎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
