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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 3,725 | 3,780 | 3,640 | 3,720 | 0 | 0.0 | 12,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 2,415 | 2,438 | 2,409 | 2,416 | +1 | +0.0 | 11,200 |
| 8/19 | 2,419 | 2,425 | 2,408 | 2,415 | +3 | +0.1 | 11,400 |
| 8/12 | 2,410 | 2,435 | 2,408 | 2,412 | +2 | +0.1 | 8,000 |
| 8/5 | 2,457 | 2,457 | 2,410 | 2,410 | -47 | -1.9 | 14,000 |
| 7/29 | 2,523 | 2,523 | 2,401 | 2,457 | +27 | +1.1 | 26,200 |
| 7/22 | 2,431 | 2,444 | 2,402 | 2,430 | +15 | +0.6 | 17,700 |
| 7/15 | 2,426 | 2,469 | 2,411 | 2,415 | -11 | -0.5 | 15,700 |
| 7/8 | 2,461 | 2,472 | 2,426 | 2,426 | -26 | -1.1 | 11,700 |
| 7/1 | 2,497 | 2,497 | 2,451 | 2,452 | -19 | -0.8 | 10,100 |
| 6/24 | 2,467 | 2,492 | 2,426 | 2,471 | +21 | +0.9 | 13,300 |
| 6/17 | 2,505 | 2,505 | 2,450 | 2,450 | -56 | -2.2 | 13,900 |
| 6/10 | 2,538 | 2,543 | 2,504 | 2,506 | -25 | -1.0 | 11,900 |
| 6/3 | 2,543 | 2,555 | 2,509 | 2,531 | -12 | -0.5 | 12,700 |
| 5/27 | 2,530 | 2,543 | 2,497 | 2,543 | +31 | +1.2 | 9,800 |
| 5/20 | 2,651 | 2,653 | 2,500 | 2,512 | -139 | -5.2 | 11,000 |
| 5/13 | 2,777 | 2,777 | 2,651 | 2,651 | -80 | -2.9 | 8,500 |
| 5/6 | 2,699 | 2,749 | 2,699 | 2,731 | -18 | -0.7 | 1,400 |
| 4/28 | 2,865 | 2,865 | 2,735 | 2,749 | -69 | -2.5 | 6,800 |
| 4/22 | 2,812 | 2,824 | 2,761 | 2,818 | +27 | +1.0 | 4,800 |
| 4/15 | 2,732 | 2,844 | 2,732 | 2,791 | +33 | +1.2 | 6,500 |
| 4/8 | 2,891 | 2,891 | 2,758 | 2,758 | -133 | -4.6 | 8,800 |
| 4/1 | 3,000 | 3,030 | 2,849 | 2,891 | -119 | -4.0 | 23,800 |
| 3/25 | 2,945 | 3,010 | 2,945 | 3,010 | +65 | +2.2 | 9,000 |
| 3/18 | 2,907 | 2,954 | 2,907 | 2,945 | +38 | +1.3 | 8,600 |
| 3/11 | 2,878 | 2,920 | 2,867 | 2,907 | +20 | +0.7 | 24,800 |
▶︎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