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 | 3,745 | 3,750 | 3,720 | 3,720 | +25 | +0.7 | 2,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/15 | 2,559 | 2,596 | 2,535 | 2,535 | -15 | -0.6 | 10,300 |
1/8 | 2,529 | 2,550 | 2,522 | 2,550 | +22 | +0.9 | 8,000 |
12/30 | 2,523 | 2,550 | 2,507 | 2,528 | -16 | -0.6 | 9,400 |
12/25 | 2,552 | 2,570 | 2,538 | 2,544 | -8 | -0.3 | 8,000 |
12/18 | 2,564 | 2,565 | 2,533 | 2,552 | -3 | -0.1 | 7,500 |
12/11 | 2,561 | 2,579 | 2,540 | 2,555 | -14 | -0.5 | 5,500 |
12/4 | 2,570 | 2,570 | 2,540 | 2,569 | -1 | +0.0 | 6,100 |
11/27 | 2,567 | 2,578 | 2,500 | 2,570 | +11 | +0.4 | 7,500 |
11/20 | 2,510 | 2,571 | 2,499 | 2,559 | +59 | +2.4 | 12,000 |
11/13 | 2,497 | 2,505 | 2,451 | 2,500 | +2 | +0.1 | 10,500 |
11/6 | 2,466 | 2,500 | 2,450 | 2,498 | +53 | +2.2 | 5,700 |
10/30 | 2,499 | 2,499 | 2,434 | 2,445 | -33 | -1.3 | 5,000 |
10/23 | 2,495 | 2,495 | 2,455 | 2,478 | -17 | -0.7 | 7,200 |
10/16 | 2,509 | 2,529 | 2,495 | 2,495 | -14 | -0.6 | 4,100 |
10/9 | 2,510 | 2,525 | 2,489 | 2,509 | +3 | +0.1 | 5,300 |
10/2 | 2,498 | 2,530 | 2,474 | 2,506 | +12 | +0.5 | 9,500 |
9/25 | 2,512 | 2,526 | 2,478 | 2,494 | -18 | -0.7 | 8,100 |
9/18 | 2,453 | 2,530 | 2,439 | 2,512 | +51 | +2.1 | 11,100 |
9/11 | 2,399 | 2,467 | 2,364 | 2,461 | +78 | +3.3 | 16,800 |
9/4 | 2,359 | 2,392 | 2,330 | 2,383 | +24 | +1.0 | 8,700 |
8/28 | 2,336 | 2,367 | 2,316 | 2,359 | +43 | +1.9 | 8,000 |
8/21 | 2,340 | 2,348 | 2,305 | 2,316 | -46 | -2.0 | 6,400 |
8/14 | 2,303 | 2,380 | 2,300 | 2,362 | +35 | +1.5 | 9,300 |
8/7 | 2,320 | 2,345 | 2,311 | 2,327 | -11 | -0.5 | 5,400 |
7/31 | 2,421 | 2,421 | 2,338 | 2,338 | -61 | -2.5 | 6,900 |
7/22 | 2,406 | 2,406 | 2,368 | 2,399 | -5 | -0.2 | 2,800 |
7/17 | 2,373 | 2,419 | 2,372 | 2,404 | +31 | +1.3 | 6,800 |
7/10 | 2,394 | 2,428 | 2,369 | 2,373 | -4 | -0.2 | 6,200 |
7/3 | 2,376 | 2,389 | 2,359 | 2,377 | +1 | +0.0 | 5,500 |
6/26 | 2,377 | 2,391 | 2,356 | 2,376 | -5 | -0.2 | 6,700 |
▶︎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