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
1,011
円
(12:34)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,034 | 1,034 | 1,009 | 1,009 | -19 | -1.9 | 18,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,043 | 1,046 | 1,020 | 1,028 | -17 | -1.6 | 19,000 |
| 11/15 | 1,043 | 1,057 | 1,031 | 1,045 | +4 | +0.4 | 20,700 |
| 11/8 | 1,018 | 1,068 | 1,012 | 1,041 | +13 | +1.3 | 35,200 |
| 11/1 | 1,053 | 1,084 | 1,007 | 1,028 | -44 | -4.1 | 121,300 |
| 10/25 | 1,102 | 1,135 | 1,065 | 1,072 | -30 | -2.7 | 34,800 |
| 10/18 | 1,172 | 1,172 | 1,100 | 1,102 | -42 | -3.7 | 26,800 |
| 10/11 | 1,195 | 1,196 | 1,132 | 1,144 | -27 | -2.3 | 27,700 |
| 10/4 | 1,171 | 1,200 | 1,147 | 1,171 | -1 | -0.1 | 28,700 |
| 9/27 | 1,169 | 1,211 | 1,169 | 1,172 | +3 | +0.3 | 41,900 |
| 9/20 | 1,171 | 1,181 | 1,153 | 1,169 | -10 | -0.9 | 27,300 |
| 9/13 | 1,178 | 1,203 | 1,153 | 1,179 | -25 | -2.1 | 62,101 |
| 9/6 | 1,271 | 1,276 | 1,204 | 1,204 | +73 | +6.5 | 213,002 |
| 8/30 | 1,139 | 1,139 | 1,106 | 1,131 | +15 | +1.3 | 19,500 |
| 8/23 | 1,123 | 1,141 | 1,101 | 1,116 | -7 | -0.6 | 31,500 |
| 8/16 | 1,058 | 1,129 | 1,056 | 1,123 | +49 | +4.6 | 39,000 |
| 8/9 | 1,084 | 1,096 | 966 | 1,074 | -34 | -3.1 | 99,001 |
| 8/2 | 1,184 | 1,203 | 1,103 | 1,108 | -76 | -6.4 | 139,801 |
| 7/26 | 1,211 | 1,223 | 1,184 | 1,184 | -22 | -1.8 | 39,900 |
| 7/19 | 1,228 | 1,228 | 1,204 | 1,206 | -22 | -1.8 | 20,100 |
| 7/12 | 1,226 | 1,231 | 1,201 | 1,228 | -8 | -0.7 | 16,500 |
| 7/5 | 1,241 | 1,254 | 1,231 | 1,236 | -3 | -0.2 | 14,100 |
| 6/28 | 1,241 | 1,259 | 1,213 | 1,239 | 0 | 0.0 | 36,000 |
| 6/21 | 1,219 | 1,264 | 1,206 | 1,239 | -4 | -0.3 | 75,301 |
| 6/14 | 1,209 | 1,244 | 1,199 | 1,243 | +34 | +2.8 | 50,101 |
| 6/7 | 1,198 | 1,209 | 1,191 | 1,209 | +13 | +1.1 | 28,200 |
| 5/31 | 1,213 | 1,214 | 1,166 | 1,196 | -7 | -0.6 | 47,700 |
| 5/24 | 1,168 | 1,213 | 1,168 | 1,203 | +40 | +3.4 | 45,900 |
| 5/17 | 1,176 | 1,193 | 1,146 | 1,163 | -25 | -2.1 | 122,101 |
| 5/10 | 1,249 | 1,273 | 1,179 | 1,188 | -56 | -4.5 | 106,201 |
| 5/2 | 1,176 | 1,244 | 1,176 | 1,244 | +103 | +9.0 | 53,401 |
▶︎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
