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 | 1,007 | 1,007 | -21 | -2.0 | 20,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,153 | 1,188 | 1,141 | 1,141 | +2 | +0.2 | 67,201 |
| 4/19 | 1,198 | 1,198 | 1,129 | 1,139 | -59 | -4.9 | 42,900 |
| 4/12 | 1,208 | 1,209 | 1,198 | 1,198 | -6 | -0.5 | 24,300 |
| 4/5 | 1,228 | 1,239 | 1,199 | 1,204 | -24 | -2.0 | 33,600 |
| 3/29 | 1,244 | 1,254 | 1,204 | 1,228 | -16 | -1.3 | 81,001 |
| 3/22 | 1,161 | 1,246 | 1,161 | 1,244 | +86 | +7.4 | 70,501 |
| 3/15 | 1,161 | 1,163 | 1,133 | 1,158 | -8 | -0.7 | 52,801 |
| 3/8 | 1,164 | 1,199 | 1,148 | 1,166 | +7 | +0.6 | 62,401 |
| 3/1 | 1,153 | 1,159 | 1,129 | 1,159 | +25 | +2.2 | 48,300 |
| 2/22 | 1,134 | 1,159 | 1,129 | 1,134 | -5 | -0.4 | 40,800 |
| 2/16 | 1,163 | 1,204 | 1,121 | 1,139 | -94 | -7.6 | 109,201 |
| 2/9 | 1,214 | 1,274 | 1,206 | 1,233 | +20 | +1.7 | 75,301 |
| 2/2 | 1,199 | 1,223 | 1,174 | 1,213 | +15 | +1.3 | 87,901 |
| 1/26 | 1,176 | 1,204 | 1,154 | 1,198 | +29 | +2.5 | 55,801 |
| 1/19 | 1,158 | 1,194 | 1,149 | 1,169 | +21 | +1.8 | 73,201 |
| 1/12 | 1,138 | 1,174 | 1,138 | 1,148 | +15 | +1.3 | 30,600 |
| 1/5 | 1,109 | 1,158 | 1,109 | 1,133 | +24 | +2.2 | 13,200 |
| 12/29 | 1,183 | 1,183 | 1,109 | 1,109 | -40 | -3.5 | 56,101 |
| 12/22 | 1,109 | 1,149 | 1,086 | 1,149 | +38 | +3.4 | 29,100 |
| 12/15 | 1,144 | 1,189 | 1,109 | 1,111 | -32 | -2.8 | 25,800 |
| 12/8 | 1,136 | 1,229 | 1,133 | 1,143 | +17 | +1.5 | 123,901 |
| 12/1 | 1,118 | 1,133 | 1,099 | 1,126 | +17 | +1.5 | 58,501 |
| 11/24 | 1,093 | 1,114 | 1,078 | 1,109 | +15 | +1.4 | 56,401 |
| 11/17 | 1,018 | 1,113 | 1,018 | 1,094 | +76 | +7.5 | 91,801 |
| 11/10 | 1,034 | 1,048 | 1,004 | 1,018 | -10 | -1.0 | 66,301 |
| 11/2 | 1,073 | 1,073 | 982 | 1,028 | -45 | -4.2 | 148,201 |
| 10/27 | 1,031 | 1,089 | 1,008 | 1,073 | +39 | +3.8 | 66,901 |
| 10/20 | 1,031 | 1,043 | 1,019 | 1,034 | +5 | +0.5 | 35,100 |
| 10/13 | 1,058 | 1,071 | 1,024 | 1,029 | -29 | -2.7 | 70,801 |
| 10/6 | 1,099 | 1,113 | 1,006 | 1,058 | -41 | -3.7 | 87,001 |
▶︎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
