！決算発表予定日 2024/05/14
6424東証S信用
業種 機械
高見沢サイバネティックス 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 |
|---|---|
| 1,810 (24/01/23) | 950 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,810 (24/01/23) | 1,027 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,265 | 1,300 | 1,221 | 1,253 | -7 | -0.6 | 12,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,269 | 1,290 | 1,233 | 1,260 | -13 | -1.0 | 9,600 |
| 4/17 | 1,290 | 1,290 | 1,250 | 1,273 | -15 | -1.2 | 4,600 |
| 4/16 | 1,301 | 1,301 | 1,288 | 1,288 | -30 | -2.3 | 2,900 |
| 4/15 | 1,316 | 1,319 | 1,300 | 1,318 | -1 | -0.1 | 3,400 |
| 4/12 | 1,330 | 1,342 | 1,317 | 1,319 | +3 | +0.2 | 1,600 |
| 4/11 | 1,317 | 1,330 | 1,299 | 1,316 | -14 | -1.1 | 1,800 |
| 4/10 | 1,333 | 1,333 | 1,279 | 1,330 | 0 | 0.0 | 12,600 |
| 4/9 | 1,357 | 1,357 | 1,328 | 1,330 | -4 | -0.3 | 5,600 |
| 4/8 | 1,357 | 1,382 | 1,331 | 1,334 | -26 | -1.9 | 5,000 |
| 4/5 | 1,350 | 1,369 | 1,341 | 1,360 | 0 | 0.0 | 2,700 |
| 4/4 | 1,374 | 1,377 | 1,360 | 1,360 | -7 | -0.5 | 2,600 |
| 4/3 | 1,361 | 1,368 | 1,331 | 1,367 | -6 | -0.4 | 7,900 |
| 4/2 | 1,411 | 1,444 | 1,365 | 1,373 | -38 | -2.7 | 17,400 |
| 4/1 | 1,441 | 1,452 | 1,402 | 1,411 | -51 | -3.5 | 8,100 |
| 3/29 | 1,479 | 1,479 | 1,460 | 1,462 | -7 | -0.5 | 1,600 |
| 3/28 | 1,460 | 1,481 | 1,450 | 1,469 | +2 | +0.1 | 6,300 |
| 3/27 | 1,450 | 1,474 | 1,445 | 1,467 | +7 | +0.5 | 15,800 |
| 3/26 | 1,454 | 1,470 | 1,452 | 1,460 | -2 | -0.1 | 4,800 |
| 3/25 | 1,471 | 1,480 | 1,460 | 1,462 | -6 | -0.4 | 8,100 |
| 3/22 | 1,469 | 1,469 | 1,440 | 1,468 | +1 | +0.1 | 24,300 |
| 3/21 | 1,514 | 1,522 | 1,467 | 1,467 | -42 | -2.8 | 28,800 |
| 3/19 | 1,550 | 1,550 | 1,495 | 1,509 | -30 | -2.0 | 14,800 |
| 3/18 | 1,556 | 1,580 | 1,491 | 1,539 | +64 | +4.3 | 68,900 |
| 3/15 | 1,489 | 1,499 | 1,465 | 1,475 | -1 | -0.1 | 5,000 |
| 3/14 | 1,478 | 1,481 | 1,460 | 1,476 | -2 | -0.1 | 4,200 |
| 3/13 | 1,493 | 1,493 | 1,471 | 1,478 | +8 | +0.5 | 6,300 |
| 3/12 | 1,450 | 1,475 | 1,432 | 1,470 | +11 | +0.8 | 8,400 |
| 3/11 | 1,510 | 1,510 | 1,450 | 1,459 | -56 | -3.7 | 16,100 |
| 3/8 | 1,500 | 1,520 | 1,490 | 1,515 | 0 | 0.0 | 9,000 |
| 3/7 | 1,553 | 1,554 | 1,502 | 1,515 | -29 | -1.9 | 8,400 |
▶︎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