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) |
---|---|---|---|---|---|---|---|
7/4 | 3,725 | 3,765 | 3,695 | 3,725 | +5 | +0.1 | 4,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/22 | 2,600 | 2,629 | 2,585 | 2,614 | +28 | +1.1 | 10,400 |
11/15 | 2,633 | 2,641 | 2,576 | 2,586 | -28 | -1.1 | 13,100 |
11/8 | 2,600 | 2,643 | 2,596 | 2,614 | +15 | +0.6 | 14,100 |
11/1 | 2,545 | 2,600 | 2,545 | 2,599 | +55 | +2.2 | 11,800 |
10/25 | 2,570 | 2,570 | 2,527 | 2,544 | -15 | -0.6 | 6,500 |
10/18 | 2,540 | 2,588 | 2,534 | 2,559 | +22 | +0.9 | 11,500 |
10/11 | 2,545 | 2,545 | 2,510 | 2,537 | +10 | +0.4 | 7,800 |
10/4 | 2,501 | 2,540 | 2,501 | 2,527 | +26 | +1.0 | 8,200 |
9/27 | 2,506 | 2,547 | 2,501 | 2,501 | -5 | -0.2 | 10,800 |
9/20 | 2,511 | 2,515 | 2,480 | 2,506 | -5 | -0.2 | 10,000 |
9/13 | 2,459 | 2,521 | 2,451 | 2,511 | +67 | +2.7 | 16,000 |
9/6 | 2,430 | 2,457 | 2,418 | 2,444 | +21 | +0.9 | 10,200 |
8/30 | 2,439 | 2,447 | 2,402 | 2,423 | -17 | -0.7 | 16,300 |
8/23 | 2,419 | 2,462 | 2,419 | 2,440 | +25 | +1.0 | 9,300 |
8/16 | 2,433 | 2,479 | 2,415 | 2,415 | -45 | -1.8 | 11,100 |
8/9 | 2,481 | 2,481 | 2,428 | 2,460 | -20 | -0.8 | 22,200 |
8/2 | 2,508 | 2,519 | 2,471 | 2,480 | -32 | -1.3 | 8,600 |
7/26 | 2,512 | 2,531 | 2,492 | 2,512 | 0 | 0.0 | 9,600 |
7/19 | 2,521 | 2,536 | 2,486 | 2,512 | -26 | -1.0 | 10,100 |
7/12 | 2,545 | 2,561 | 2,503 | 2,538 | -16 | -0.6 | 10,100 |
7/5 | 2,537 | 2,554 | 2,523 | 2,554 | +47 | +1.9 | 12,100 |
6/28 | 2,509 | 2,545 | 2,504 | 2,507 | -2 | -0.1 | 10,500 |
6/21 | 2,505 | 2,523 | 2,490 | 2,509 | +4 | +0.2 | 12,600 |
6/14 | 2,539 | 2,545 | 2,494 | 2,505 | -22 | -0.9 | 7,400 |
6/7 | 2,506 | 2,531 | 2,505 | 2,527 | +17 | +0.7 | 9,100 |
5/31 | 2,542 | 2,548 | 2,506 | 2,510 | -32 | -1.3 | 5,600 |
5/24 | 2,530 | 2,543 | 2,511 | 2,542 | +22 | +0.9 | 7,300 |
5/17 | 2,474 | 2,600 | 2,474 | 2,520 | +47 | +1.9 | 27,100 |
5/10 | 2,571 | 2,572 | 2,473 | 2,473 | -92 | -3.6 | 16,700 |
4/26 | 2,534 | 2,586 | 2,504 | 2,565 | +19 | +0.8 | 15,300 |
▶︎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