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) |
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 | 1,008 | -29 | -2.8 | 113,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,649 | 1,666 | 1,466 | 1,533 | -116 | -7.0 | 142,501 |
| 07/03 | 1,706 | 1,736 | 1,586 | 1,649 | -44 | -2.6 | 97,801 |
| 07/02 | 1,473 | 1,796 | 1,473 | 1,693 | +194 | +12.9 | 170,102 |
| 07/01 | 1,386 | 1,599 | 1,386 | 1,499 | +113 | +8.2 | 111,301 |
| 06/12 | 1,389 | 1,609 | 1,346 | 1,386 | +30 | +2.2 | 235,802 |
| 06/11 | 1,346 | 1,356 | 1,109 | 1,356 | +7 | +0.5 | 95,701 |
| 06/10 | 1,449 | 1,449 | 1,313 | 1,349 | -50 | -3.6 | 139,201 |
| 06/09 | 1,469 | 1,516 | 1,339 | 1,399 | -67 | -4.6 | 109,501 |
| 06/08 | 1,479 | 1,506 | 1,399 | 1,466 | -13 | -0.9 | 80,101 |
| 06/07 | 1,626 | 1,626 | 1,386 | 1,479 | -150 | -9.2 | 99,601 |
| 06/06 | 1,816 | 1,816 | 1,566 | 1,629 | -117 | -6.7 | 109,501 |
| 06/05 | 1,966 | 1,976 | 1,699 | 1,746 | -220 | -11.2 | 160,802 |
| 06/04 | 2,023 | 2,056 | 1,916 | 1,966 | -77 | -3.8 | 114,301 |
| 06/03 | 1,819 | 2,099 | 1,773 | 2,043 | +210 | +11.5 | 178,502 |
| 06/02 | 2,109 | 2,153 | 1,826 | 1,833 | -296 | -13.9 | 219,602 |
| 06/01 | 2,056 | 2,216 | 2,053 | 2,129 | +100 | +4.9 | 338,403 |
| 05/12 | 2,109 | 2,179 | 1,986 | 2,029 | -74 | -3.5 | 267,303 |
| 05/11 | 2,189 | 2,216 | 2,033 | 2,103 | -86 | -3.9 | 169,202 |
| 05/10 | 2,383 | 2,383 | 2,153 | 2,189 | -197 | -8.3 | 176,402 |
| 05/09 | 2,479 | 2,516 | 2,383 | 2,386 | -87 | -3.5 | 103,501 |
| 05/08 | 2,379 | 2,533 | 2,366 | 2,473 | +27 | +1.1 | 125,101 |
| 05/07 | 2,456 | 2,509 | 2,389 | 2,446 | -7 | -0.3 | 112,201 |
| 05/06 | 2,329 | 2,496 | 2,266 | 2,453 | +144 | +6.2 | 237,602 |
| 05/05 | 2,416 | 2,506 | 2,063 | 2,309 | -114 | -4.7 | 357,604 |
| 05/04 | 2,396 | 2,459 | 2,336 | 2,423 | +30 | +1.3 | 224,402 |
| 05/03 | 2,169 | 2,449 | 2,123 | 2,393 | +237 | +11.0 | 298,503 |
| 05/02 | 2,029 | 2,219 | 2,013 | 2,156 | +123 | +6.1 | 106,201 |
| 05/01 | 1,936 | 2,079 | 1,919 | 2,033 | +40 | +2.0 | 126,901 |
| 04/12 | 2,003 | 2,049 | 1,833 | 1,993 | -10 | -0.5 | 191,102 |
| 04/11 | 2,279 | 2,323 | 1,929 | 2,003 | -320 | -13.8 | 129,901 |
▶︎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
