！決算発表予定日 2024/05/10
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,600 | 3,800 | 3,580 | 3,760 | +160 | +4.4 | 10,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,685 | 3,720 | 3,390 | 3,600 | -85 | -2.3 | 68,200 |
| 24/03 | 3,445 | 3,765 | 3,400 | 3,685 | +265 | +7.8 | 92,900 |
| 24/02 | 3,580 | 3,825 | 3,365 | 3,420 | -145 | -4.1 | 93,600 |
| 24/01 | 3,330 | 3,665 | 3,330 | 3,565 | +235 | +7.1 | 80,500 |
| 23/12 | 3,385 | 3,690 | 3,260 | 3,330 | -20 | -0.6 | 82,300 |
| 23/11 | 3,075 | 3,365 | 3,015 | 3,350 | +280 | +9.1 | 97,200 |
| 23/10 | 3,300 | 3,340 | 2,947 | 3,070 | -230 | -7.0 | 125,800 |
| 23/09 | 3,090 | 3,355 | 3,060 | 3,300 | +210 | +6.8 | 98,500 |
| 23/08 | 2,761 | 3,090 | 2,730 | 3,090 | +320 | +11.6 | 106,100 |
| 23/07 | 2,896 | 2,906 | 2,676 | 2,770 | -125 | -4.3 | 92,800 |
| 23/06 | 2,738 | 2,959 | 2,703 | 2,895 | +182 | +6.7 | 60,500 |
| 23/05 | 2,635 | 3,190 | 2,625 | 2,713 | +93 | +3.6 | 74,500 |
| 23/04 | 2,675 | 2,707 | 2,536 | 2,620 | -59 | -2.2 | 63,500 |
| 23/03 | 2,750 | 2,841 | 2,660 | 2,679 | -76 | -2.8 | 103,200 |
| 23/02 | 2,550 | 2,793 | 2,533 | 2,755 | +224 | +8.9 | 46,400 |
| 23/01 | 2,438 | 2,550 | 2,420 | 2,531 | +111 | +4.6 | 49,900 |
| 22/12 | 2,454 | 2,460 | 2,399 | 2,420 | -35 | -1.4 | 50,700 |
| 22/11 | 2,350 | 2,470 | 2,344 | 2,455 | +104 | +4.4 | 59,000 |
| 22/10 | 2,396 | 2,412 | 2,351 | 2,351 | -35 | -1.5 | 73,100 |
| 22/09 | 2,425 | 2,432 | 2,383 | 2,386 | -44 | -1.8 | 47,900 |
| 22/08 | 2,457 | 2,457 | 2,408 | 2,430 | -27 | -1.1 | 51,000 |
| 22/07 | 2,452 | 2,523 | 2,401 | 2,457 | +2 | +0.1 | 73,500 |
| 22/06 | 2,525 | 2,555 | 2,426 | 2,455 | -91 | -3.6 | 55,400 |
| 22/05 | 2,699 | 2,777 | 2,497 | 2,546 | -203 | -7.4 | 35,000 |
| 22/04 | 2,906 | 2,906 | 2,732 | 2,749 | -158 | -5.4 | 28,100 |
| 22/03 | 2,884 | 3,030 | 2,849 | 2,907 | +10 | +0.4 | 108,000 |
| 22/02 | 2,861 | 2,907 | 2,814 | 2,897 | +36 | +1.3 | 55,500 |
| 22/01 | 2,853 | 2,907 | 2,818 | 2,861 | +8 | +0.3 | 31,400 |
| 21/12 | 2,642 | 2,916 | 2,642 | 2,853 | +217 | +8.2 | 54,200 |
| 21/11 | 2,650 | 2,765 | 2,582 | 2,636 | -94 | -3.4 | 66,500 |
▶︎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