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
1,014
円
(11:07)
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 | 115,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 2,333 | 2,383 | 2,259 | 2,323 | -76 | -3.2 | 107,701 |
| 04/09 | 2,356 | 2,399 | 2,233 | 2,399 | +90 | +3.9 | 137,701 |
| 04/08 | 2,366 | 2,396 | 2,276 | 2,309 | -57 | -2.4 | 95,101 |
| 04/07 | 2,329 | 2,436 | 2,273 | 2,366 | +53 | +2.3 | 134,401 |
| 04/06 | 2,123 | 2,476 | 2,073 | 2,313 | +184 | +8.6 | 274,203 |
| 04/05 | 2,146 | 2,249 | 1,949 | 2,129 | -40 | -1.8 | 163,202 |
| 04/04 | 2,133 | 2,316 | 2,116 | 2,169 | +30 | +1.4 | 336,903 |
| 04/03 | 2,206 | 2,249 | 2,089 | 2,139 | -110 | -4.9 | 442,204 |
| 04/02 | 1,716 | 2,283 | 1,666 | 2,249 | +550 | +32.4 | 1,114,511 |
| 04/01 | 1,533 | 1,706 | 1,519 | 1,699 | +166 | +10.8 | 99,001 |
| 03/12 | 1,459 | 1,533 | 1,456 | 1,533 | +57 | +3.9 | 102,901 |
| 03/11 | 1,499 | 1,533 | 1,466 | 1,476 | -23 | -1.5 | 66,001 |
| 03/10 | 1,449 | 1,583 | 1,449 | 1,499 | +33 | +2.3 | 97,801 |
| 03/09 | 1,443 | 1,539 | 1,433 | 1,466 | +13 | +0.9 | 86,701 |
| 03/08 | 1,466 | 1,516 | 1,399 | 1,453 | -13 | -0.9 | 58,501 |
| 03/07 | 1,403 | 1,466 | 1,389 | 1,466 | +60 | +4.3 | 86,101 |
| 03/06 | 1,383 | 1,416 | 1,343 | 1,406 | +13 | +0.9 | 103,501 |
| 03/05 | 1,399 | 1,416 | 1,339 | 1,393 | -16 | -1.1 | 78,901 |
| 03/04 | 1,346 | 1,413 | 1,329 | 1,409 | +26 | +1.9 | 48,900 |
| 03/03 | 1,416 | 1,466 | 1,326 | 1,383 | -30 | -2.1 | 66,901 |
| 03/02 | 1,306 | 1,449 | 1,289 | 1,413 | +107 | +8.2 | 90,901 |
| 03/01 | 1,363 | 1,416 | 1,299 | 1,306 | -60 | -4.4 | 45,900 |
| 02/12 | 1,366 | 1,379 | 1,233 | 1,366 | +3 | +0.2 | 115,201 |
| 02/11 | 1,356 | 1,373 | 1,313 | 1,363 | +7 | +0.5 | 94,201 |
| 02/10 | 1,416 | 1,416 | 1,333 | 1,356 | -73 | -5.1 | 77,701 |
| 02/09 | 1,346 | 1,433 | 1,333 | 1,429 | +70 | +5.2 | 69,601 |
| 02/08 | 1,406 | 1,406 | 1,336 | 1,359 | -14 | -1.0 | 61,501 |
| 02/07 | 1,393 | 1,439 | 1,336 | 1,373 | -20 | -1.4 | 81,001 |
| 02/06 | 1,473 | 1,473 | 1,333 | 1,393 | -63 | -4.3 | 73,801 |
| 02/05 | 1,396 | 1,479 | 1,369 | 1,456 | +103 | +7.6 | 60,301 |
▶︎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
