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
1,009
円
(13:23)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,018 | 1,068 | 1,007 | 1,009 | -28 | -2.7 | 117,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,476 | 1,483 | 1,339 | 1,353 | -130 | -8.8 | 77,701 |
| 02/03 | 1,389 | 1,513 | 1,383 | 1,483 | +100 | +7.2 | 93,901 |
| 02/02 | 1,309 | 1,413 | 1,266 | 1,383 | +74 | +5.7 | 44,700 |
| 02/01 | 1,383 | 1,383 | 1,269 | 1,309 | -90 | -6.4 | 36,600 |
| 01/12 | 1,366 | 1,399 | 1,303 | 1,399 | +16 | +1.2 | 55,201 |
| 01/11 | 1,476 | 1,476 | 1,339 | 1,383 | -93 | -6.3 | 36,600 |
| 01/10 | 1,396 | 1,526 | 1,349 | 1,476 | +97 | +7.0 | 66,001 |
| 01/09 | 1,516 | 1,533 | 1,309 | 1,379 | -110 | -7.4 | 51,601 |
| 01/08 | 1,533 | 1,576 | 1,453 | 1,489 | -44 | -2.9 | 78,001 |
| 01/07 | 1,549 | 1,616 | 1,499 | 1,533 | -16 | -1.0 | 64,201 |
| 01/06 | 1,543 | 1,566 | 1,499 | 1,549 | +6 | +0.4 | 64,501 |
| 01/05 | 1,586 | 1,616 | 1,536 | 1,543 | -40 | -2.5 | 88,201 |
| 01/04 | 1,453 | 1,586 | 1,453 | 1,583 | +84 | +5.6 | 109,201 |
| 01/03 | 1,386 | 1,563 | 1,349 | 1,499 | +110 | +7.9 | 80,101 |
| 01/02 | 1,336 | 1,409 | 1,336 | 1,389 | +46 | +3.4 | 45,600 |
| 01/01 | 1,333 | 1,366 | 1,319 | 1,343 | -6 | -0.4 | 59,701 |
| 00/12 | 1,449 | 1,466 | 1,316 | 1,349 | -100 | -6.9 | 60,901 |
| 00/11 | 1,306 | 1,449 | 1,306 | 1,449 | +143 | +11.0 | 58,501 |
| 00/10 | 1,449 | 1,456 | 1,289 | 1,306 | -143 | -9.9 | 120,301 |
| 00/09 | 1,496 | 1,539 | 1,416 | 1,449 | -50 | -3.3 | 63,601 |
| 00/08 | 1,459 | 1,566 | 1,459 | 1,499 | +43 | +3.0 | 63,601 |
| 00/07 | 1,646 | 1,729 | 1,433 | 1,456 | -187 | -11.4 | 108,901 |
| 00/06 | 1,503 | 1,716 | 1,459 | 1,643 | +140 | +9.3 | 161,702 |
| 00/05 | 1,476 | 1,566 | 1,439 | 1,503 | +100 | +7.1 | 78,901 |
| 00/04 | 1,553 | 1,579 | 1,399 | 1,403 | -146 | -9.4 | 98,701 |
| 00/03 | 1,399 | 1,599 | 1,383 | 1,549 | +150 | +10.7 | 152,102 |
| 00/02 | 1,539 | 1,566 | 1,369 | 1,399 | -140 | -9.1 | 94,501 |
| 00/01 | 1,433 | 1,583 | 1,433 | 1,539 | +106 | +7.4 | 150,902 |
| 99/12 | 1,599 | 1,636 | 1,336 | 1,433 | ー | ー | 144,901 |
▶︎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
