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
1,450
円
取引時間外
(20:41)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,420 | 1,492 | 1,370 | 1,420 | +31 | +2.2 | 82,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,329 | 1,410 | 1,089 | 1,249 | -80 | -6.0 | 234,200 |
| 19/04 | 1,083 | 2,016 | 1,050 | 1,329 | +254 | +23.6 | 1,983,300 |
| 19/03 | 1,436 | 1,490 | 1,044 | 1,075 | -361 | -25.1 | 331,300 |
| 19/02 | 1,370 | 1,590 | 1,346 | 1,436 | +51 | +3.7 | 344,600 |
| 19/01 | 1,425 | 1,615 | 1,300 | 1,385 | -88 | -6.0 | 371,800 |
| 18/12 | 1,947 | 2,090 | 1,389 | 1,473 | -513 | -25.8 | 606,500 |
| 18/11 | 1,430 | 2,244 | 1,351 | 1,986 | +836 | +72.7 | 3,760,200 |
| 18/10 | 1,149 | 1,587 | 957 | 1,150 | +15 | +1.3 | 1,133,000 |
| 18/09 | 1,325 | 1,337 | 1,058 | 1,135 | -195 | -14.7 | 53,100 |
| 18/08 | 1,399 | 1,450 | 1,199 | 1,330 | -69 | -4.9 | 83,400 |
| 18/07 | 1,500 | 1,598 | 1,200 | 1,399 | -118 | -7.8 | 193,900 |
| 18/06 | 986 | 1,579 | 950 | 1,517 | +564 | +59.2 | 299,700 |
| 18/05 | 1,115 | 1,173 | 951 | 953 | -162 | -14.5 | 123,800 |
| 18/04 | 1,195 | 1,199 | 1,013 | 1,115 | -80 | -6.7 | 118,900 |
| 18/03 | 961 | 1,650 | 946 | 1,195 | +234 | +24.4 | 842,000 |
| 18/02 | 981 | 981 | 850 | 961 | -34 | -3.4 | 41,000 |
| 18/01 | 999 | 1,040 | 970 | 995 | 0 | 0.0 | 62,900 |
| 17/12 | 962 | 999 | 962 | 995 | +28 | +2.9 | 35,500 |
| 17/11 | 962 | 1,020 | 939 | 967 | +5 | +0.5 | 53,200 |
| 17/10 | 1,000 | 1,039 | 943 | 962 | -28 | -2.8 | 20,300 |
| 17/09 | 920 | 1,042 | 914 | 990 | +66 | +7.1 | 28,000 |
| 17/08 | 998 | 1,028 | 924 | 924 | -84 | -8.3 | 43,000 |
| 17/07 | 984 | 1,020 | 962 | 1,008 | +24 | +2.4 | 49,000 |
| 17/06 | 970 | 996 | 920 | 984 | +28 | +2.9 | 63,500 |
| 17/05 | 866 | 1,026 | 850 | 956 | +106 | +12.5 | 140,500 |
| 17/04 | 780 | 872 | 760 | 850 | +86 | +11.3 | 89,000 |
| 17/03 | 768 | 874 | 764 | 764 | -6 | -0.8 | 92,500 |
| 17/02 | 710 | 776 | 700 | 770 | +60 | +8.5 | 38,500 |
| 17/01 | 750 | 770 | 700 | 710 | -24 | -3.3 | 41,000 |
| 16/12 | 610 | 810 | 608 | 734 | +112 | +18.0 | 124,000 |
▶︎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