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) | 2,676 (23/07/06) |
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) |
---|---|---|---|---|---|---|---|
5/23 | 3,505 | 3,640 | 3,505 | 3,610 | +120 | +3.4 | 13,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/24 | 2,727 | 2,738 | 2,665 | 2,735 | +7 | +0.3 | 9,100 |
3/17 | 2,731 | 2,739 | 2,660 | 2,728 | -35 | -1.3 | 11,100 |
3/10 | 2,769 | 2,778 | 2,715 | 2,763 | -17 | -0.6 | 27,200 |
3/3 | 2,743 | 2,793 | 2,734 | 2,780 | +60 | +2.2 | 16,800 |
2/24 | 2,639 | 2,720 | 2,639 | 2,720 | +90 | +3.4 | 12,200 |
2/17 | 2,577 | 2,639 | 2,577 | 2,630 | +16 | +0.6 | 7,100 |
2/10 | 2,568 | 2,643 | 2,563 | 2,614 | +63 | +2.5 | 12,700 |
2/3 | 2,540 | 2,568 | 2,475 | 2,551 | +14 | +0.6 | 19,800 |
1/27 | 2,478 | 2,548 | 2,478 | 2,537 | +60 | +2.4 | 13,600 |
1/20 | 2,445 | 2,482 | 2,445 | 2,477 | +22 | +0.9 | 6,900 |
1/13 | 2,435 | 2,468 | 2,435 | 2,455 | +20 | +0.8 | 10,800 |
1/6 | 2,438 | 2,438 | 2,420 | 2,435 | +15 | +0.6 | 4,500 |
12/30 | 2,436 | 2,446 | 2,412 | 2,420 | +21 | +0.9 | 16,300 |
12/23 | 2,436 | 2,450 | 2,399 | 2,399 | -37 | -1.5 | 13,200 |
12/16 | 2,447 | 2,450 | 2,425 | 2,436 | -4 | -0.2 | 5,300 |
12/9 | 2,432 | 2,457 | 2,422 | 2,440 | -6 | -0.3 | 10,000 |
12/2 | 2,437 | 2,470 | 2,422 | 2,446 | +27 | +1.1 | 13,600 |
11/25 | 2,391 | 2,420 | 2,384 | 2,419 | +28 | +1.2 | 10,400 |
11/18 | 2,344 | 2,399 | 2,344 | 2,391 | +23 | +1.0 | 15,200 |
11/11 | 2,351 | 2,372 | 2,345 | 2,368 | +18 | +0.8 | 16,400 |
11/4 | 2,366 | 2,368 | 2,347 | 2,350 | -2 | -0.1 | 14,100 |
10/28 | 2,401 | 2,401 | 2,352 | 2,352 | -13 | -0.6 | 31,000 |
10/21 | 2,372 | 2,388 | 2,365 | 2,365 | -7 | -0.3 | 11,800 |
10/14 | 2,412 | 2,412 | 2,371 | 2,372 | -11 | -0.5 | 13,300 |
10/7 | 2,396 | 2,396 | 2,376 | 2,383 | -3 | -0.1 | 12,200 |
9/30 | 2,410 | 2,416 | 2,383 | 2,386 | -27 | -1.1 | 12,100 |
9/22 | 2,415 | 2,415 | 2,400 | 2,413 | +10 | +0.4 | 8,300 |
9/16 | 2,410 | 2,426 | 2,403 | 2,403 | -7 | -0.3 | 13,200 |
9/9 | 2,415 | 2,425 | 2,410 | 2,410 | -8 | -0.3 | 10,700 |
9/2 | 2,410 | 2,445 | 2,408 | 2,418 | +2 | +0.1 | 10,000 |
▶︎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