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
800
円
(23:22)
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 | 1,012 | 1,028 | -9 | -0.9 | 95,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 835 | 866 | 835 | 865 | +30 | +3.6 | 127,801 |
| 19/09 | 809 | 848 | 805 | 835 | +28 | +3.5 | 144,601 |
| 19/08 | 835 | 836 | 800 | 807 | -28 | -3.4 | 194,702 |
| 19/07 | 845 | 853 | 828 | 835 | 0 | 0.0 | 133,501 |
| 19/06 | 835 | 848 | 829 | 835 | -1 | -0.1 | 118,801 |
| 19/05 | 856 | 866 | 824 | 836 | -18 | -2.1 | 170,102 |
| 19/04 | 848 | 862 | 823 | 854 | +12 | +1.4 | 174,602 |
| 19/03 | 892 | 893 | 837 | 842 | -49 | -5.5 | 669,607 |
| 19/02 | 907 | 925 | 878 | 891 | -16 | -1.8 | 285,003 |
| 19/01 | 868 | 916 | 850 | 907 | +36 | +4.1 | 263,703 |
| 18/12 | 920 | 933 | 803 | 871 | -45 | -4.9 | 622,206 |
| 18/11 | 917 | 943 | 848 | 916 | -1 | -0.1 | 288,303 |
| 18/10 | 962 | 965 | 868 | 917 | -45 | -4.7 | 301,203 |
| 18/09 | 942 | 972 | 886 | 962 | +12 | +1.3 | 381,904 |
| 18/08 | 1,104 | 1,123 | 933 | 950 | -164 | -14.7 | 387,604 |
| 18/07 | 1,041 | 1,148 | 982 | 1,114 | +80 | +7.7 | 357,604 |
| 18/06 | 1,031 | 1,099 | 1,001 | 1,034 | -2 | -0.2 | 269,403 |
| 18/05 | 1,158 | 1,173 | 1,009 | 1,036 | -130 | -11.2 | 496,205 |
| 18/04 | 1,154 | 1,176 | 1,094 | 1,166 | +17 | +1.5 | 389,704 |
| 18/03 | 1,364 | 1,366 | 1,121 | 1,149 | -224 | -16.3 | 1,102,211 |
| 18/02 | 1,413 | 1,523 | 1,268 | 1,373 | -18 | -1.3 | 1,291,513 |
| 18/01 | 1,109 | 1,493 | 1,089 | 1,391 | +302 | +27.7 | 1,152,312 |
| 17/12 | 1,018 | 1,109 | 1,009 | 1,089 | +75 | +7.4 | 306,003 |
| 17/11 | 1,161 | 1,173 | 979 | 1,014 | -147 | -12.7 | 388,804 |
| 17/10 | 1,046 | 1,161 | 1,033 | 1,161 | +117 | +11.2 | 440,404 |
| 17/09 | 1,089 | 1,103 | 1,016 | 1,044 | -45 | -4.1 | 319,203 |
| 17/08 | 1,063 | 1,089 | 1,006 | 1,089 | +26 | +2.5 | 435,604 |
| 17/07 | 909 | 1,116 | 899 | 1,063 | +154 | +16.9 | 530,705 |
| 17/06 | 903 | 926 | 886 | 909 | +3 | +0.3 | 228,302 |
| 17/05 | 883 | 933 | 879 | 906 | +23 | +2.6 | 342,603 |
▶︎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
