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) |
---|---|---|---|---|---|---|---|
6/21 | 3,725 | 3,725 | 3,685 | 3,720 | -10 | -0.3 | 1,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/4 | 2,831 | 2,912 | 2,831 | 2,887 | +20 | +0.7 | 48,000 |
2/25 | 2,889 | 2,907 | 2,814 | 2,867 | -22 | -0.8 | 26,300 |
2/18 | 2,851 | 2,896 | 2,840 | 2,889 | -15 | -0.5 | 12,100 |
2/10 | 2,838 | 2,904 | 2,838 | 2,904 | +50 | +1.8 | 8,000 |
2/4 | 2,827 | 2,874 | 2,827 | 2,854 | -11 | -0.4 | 4,800 |
1/28 | 2,859 | 2,889 | 2,819 | 2,865 | +6 | +0.2 | 11,400 |
1/21 | 2,862 | 2,878 | 2,827 | 2,859 | -3 | -0.1 | 5,900 |
1/14 | 2,867 | 2,867 | 2,823 | 2,862 | -5 | -0.2 | 6,300 |
1/7 | 2,853 | 2,907 | 2,818 | 2,867 | +14 | +0.5 | 7,100 |
12/30 | 2,872 | 2,916 | 2,806 | 2,853 | +19 | +0.7 | 11,300 |
12/24 | 2,731 | 2,834 | 2,720 | 2,834 | +103 | +3.8 | 12,300 |
12/17 | 2,718 | 2,731 | 2,696 | 2,731 | +13 | +0.5 | 7,500 |
12/10 | 2,732 | 2,735 | 2,704 | 2,718 | -14 | -0.5 | 8,700 |
12/3 | 2,652 | 2,775 | 2,622 | 2,732 | +40 | +1.5 | 21,300 |
11/26 | 2,720 | 2,737 | 2,666 | 2,692 | -30 | -1.1 | 6,100 |
11/19 | 2,711 | 2,757 | 2,711 | 2,722 | +10 | +0.4 | 6,100 |
11/12 | 2,663 | 2,765 | 2,611 | 2,712 | +49 | +1.8 | 28,400 |
11/5 | 2,650 | 2,718 | 2,582 | 2,663 | -67 | -2.5 | 19,000 |
10/29 | 2,796 | 2,816 | 2,695 | 2,730 | -50 | -1.8 | 18,600 |
10/22 | 2,757 | 2,815 | 2,723 | 2,780 | +10 | +0.4 | 6,900 |
10/15 | 2,850 | 2,850 | 2,701 | 2,770 | -65 | -2.3 | 18,800 |
10/8 | 2,891 | 2,936 | 2,755 | 2,835 | -59 | -2.0 | 19,400 |
10/1 | 2,998 | 2,998 | 2,854 | 2,894 | -84 | -2.8 | 13,300 |
9/24 | 2,850 | 2,978 | 2,850 | 2,978 | -2 | -0.1 | 10,000 |
9/17 | 2,879 | 3,000 | 2,862 | 2,980 | +115 | +4.0 | 16,400 |
9/10 | 2,848 | 2,888 | 2,830 | 2,865 | +19 | +0.7 | 12,200 |
9/3 | 2,811 | 2,846 | 2,782 | 2,846 | +65 | +2.3 | 8,700 |
8/27 | 2,750 | 2,863 | 2,750 | 2,781 | +31 | +1.1 | 13,100 |
8/20 | 2,826 | 2,826 | 2,749 | 2,750 | -37 | -1.3 | 10,600 |
8/13 | 2,751 | 2,825 | 2,751 | 2,787 | +61 | +2.2 | 6,900 |
▶︎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