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
800
円
(23:22)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,276 (24/09/02) | 966 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,276 (24/09/02) | 966 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,109 | 1,276 | 966 | 1,028 | -81 | -7.3 | 2,617,023 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 812 | 1,229 | 806 | 1,109 | +303 | +37.6 | 3,002,130 |
| 2022 | 950 | 1,009 | 781 | 806 | -144 | -15.2 | 2,005,820 |
| 2021 | 842 | 999 | 835 | 950 | +108 | +12.8 | 2,152,221 |
| 2020 | 921 | 956 | 691 | 842 | -83 | -9.0 | 2,051,420 |
| 2019 | 868 | 925 | 800 | 925 | +54 | +6.2 | 2,680,827 |
| 2018 | 1,109 | 1,523 | 803 | 871 | -218 | -20.0 | 7,040,170 |
| 2017 | 769 | 1,173 | 759 | 1,089 | +323 | +42.2 | 4,437,944 |
| 2016 | 716 | 833 | 566 | 766 | +50 | +7.0 | 2,142,321 |
| 2015 | 873 | 976 | 669 | 716 | -167 | -18.9 | 4,989,050 |
| 2014 | 749 | 899 | 603 | 883 | +140 | +18.8 | 5,763,658 |
| 2013 | 719 | 843 | 623 | 743 | +34 | +4.8 | 7,473,675 |
| 2012 | 609 | 1,033 | 483 | 709 | +100 | +16.4 | 12,791,228 |
| 2011 | 566 | 766 | 466 | 609 | +43 | +7.6 | 6,447,664 |
| 2010 | 496 | 993 | 489 | 566 | +67 | +13.4 | 14,555,845 |
| 2009 | 449 | 933 | 339 | 499 | +53 | +11.9 | 4,564,546 |
| 2008 | 883 | 909 | 366 | 446 | -433 | -49.3 | 924,609 |
| 2007 | 1,386 | 1,796 | 843 | 879 | -507 | -36.6 | 1,187,712 |
| 2006 | 2,056 | 2,216 | 1,109 | 1,386 | -643 | -31.7 | 1,881,019 |
| 2005 | 1,936 | 2,533 | 1,919 | 2,029 | +36 | +1.8 | 2,304,923 |
| 2004 | 1,533 | 2,476 | 1,519 | 1,993 | +460 | +30.0 | 3,225,932 |
| 2003 | 1,363 | 1,583 | 1,289 | 1,533 | +167 | +12.2 | 933,009 |
| 2002 | 1,383 | 1,513 | 1,233 | 1,366 | -33 | -2.4 | 886,209 |
| 2001 | 1,333 | 1,616 | 1,303 | 1,399 | +50 | +3.7 | 798,908 |
| 2000 | 1,433 | 1,729 | 1,289 | 1,349 | -84 | -5.9 | 1,212,612 |
| 1999 | 1,433 | 2,683 | 1,336 | 1,433 | 0 | 0.0 | 2,059,521 |
| 1998 | 1,353 | 1,883 | 1,133 | 1,433 | +97 | +7.3 | 145,801 |
| 1997 | 2,823 | 2,823 | 1,286 | 1,336 | -1,533 | -53.4 | 379,504 |
| 1996 | 3,733 | 4,166 | 2,869 | 2,869 | -764 | -21.0 | 133,801 |
| 1995 | 3,183 | 5,066 | 3,106 | 3,633 | +517 | +16.6 | 171,002 |
| 1994 | 3,466 | 4,033 | 2,966 | 3,116 | -317 | -9.2 | 82,801 |
▶︎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
