！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,825 (24/02/09) | 2,614 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,825 (24/02/09) | 3,330 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,460 | 3,565 | 3,425 | 3,425 | +5 | +0.2 | 32,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,595 | 3,595 | 3,390 | 3,420 | -175 | -4.9 | 14,300 |
| 4/12 | 3,625 | 3,630 | 3,595 | 3,595 | -20 | -0.6 | 8,100 |
| 4/5 | 3,685 | 3,720 | 3,600 | 3,615 | -70 | -1.9 | 11,200 |
| 3/29 | 3,735 | 3,765 | 3,615 | 3,685 | -50 | -1.3 | 27,000 |
| 3/22 | 3,485 | 3,740 | 3,485 | 3,735 | +260 | +7.5 | 23,500 |
| 3/15 | 3,485 | 3,490 | 3,400 | 3,475 | -25 | -0.7 | 17,600 |
| 3/8 | 3,495 | 3,600 | 3,445 | 3,500 | +20 | +0.6 | 20,800 |
| 3/1 | 3,460 | 3,480 | 3,390 | 3,480 | +75 | +2.2 | 16,100 |
| 2/22 | 3,405 | 3,480 | 3,390 | 3,405 | -15 | -0.4 | 13,600 |
| 2/16 | 3,490 | 3,615 | 3,365 | 3,420 | -280 | -7.6 | 36,400 |
| 2/9 | 3,645 | 3,825 | 3,620 | 3,700 | +60 | +1.7 | 25,100 |
| 2/2 | 3,600 | 3,670 | 3,525 | 3,640 | +45 | +1.3 | 29,300 |
| 1/26 | 3,530 | 3,615 | 3,465 | 3,595 | +85 | +2.4 | 18,600 |
| 1/19 | 3,475 | 3,585 | 3,450 | 3,510 | +65 | +1.9 | 24,400 |
| 1/12 | 3,415 | 3,525 | 3,415 | 3,445 | +45 | +1.3 | 10,200 |
| 1/5 | 3,330 | 3,475 | 3,330 | 3,400 | +70 | +2.1 | 4,400 |
| 12/29 | 3,550 | 3,550 | 3,330 | 3,330 | -120 | -3.5 | 18,700 |
| 12/22 | 3,330 | 3,450 | 3,260 | 3,450 | +115 | +3.5 | 9,700 |
| 12/15 | 3,435 | 3,570 | 3,330 | 3,335 | -95 | -2.8 | 8,600 |
| 12/8 | 3,410 | 3,690 | 3,400 | 3,430 | +50 | +1.5 | 41,300 |
| 12/1 | 3,355 | 3,400 | 3,300 | 3,380 | +50 | +1.5 | 19,500 |
| 11/24 | 3,280 | 3,345 | 3,235 | 3,330 | +45 | +1.4 | 18,800 |
| 11/17 | 3,055 | 3,340 | 3,055 | 3,285 | +230 | +7.5 | 30,600 |
| 11/10 | 3,105 | 3,145 | 3,015 | 3,055 | -30 | -1.0 | 22,100 |
| 11/2 | 3,220 | 3,220 | 2,947 | 3,085 | -135 | -4.2 | 49,400 |
| 10/27 | 3,095 | 3,270 | 3,025 | 3,220 | +115 | +3.7 | 22,300 |
| 10/20 | 3,095 | 3,130 | 3,060 | 3,105 | +15 | +0.5 | 11,700 |
| 10/13 | 3,175 | 3,215 | 3,075 | 3,090 | -85 | -2.7 | 23,600 |
| 10/6 | 3,300 | 3,340 | 3,020 | 3,175 | -125 | -3.8 | 29,000 |
| 9/29 | 3,335 | 3,350 | 3,205 | 3,300 | +55 | +1.7 | 32,600 |
▶︎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