！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,295 | 1,319 | 1,271 | 1,300 | +34 | +2.7 | 9,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,223 | 1,326 | 1,222 | 1,266 | +13 | +1.0 | 16,500 |
| 4/19 | 1,316 | 1,319 | 1,221 | 1,253 | -66 | -5.0 | 32,600 |
| 4/12 | 1,357 | 1,382 | 1,279 | 1,319 | -41 | -3.0 | 26,600 |
| 4/5 | 1,441 | 1,452 | 1,331 | 1,360 | -102 | -7.0 | 38,700 |
| 3/29 | 1,471 | 1,481 | 1,445 | 1,462 | -6 | -0.4 | 36,600 |
| 3/22 | 1,556 | 1,580 | 1,440 | 1,468 | -7 | -0.5 | 136,800 |
| 3/15 | 1,510 | 1,510 | 1,432 | 1,475 | -40 | -2.6 | 40,000 |
| 3/8 | 1,538 | 1,560 | 1,490 | 1,515 | +20 | +1.3 | 65,500 |
| 3/1 | 1,520 | 1,550 | 1,436 | 1,495 | -26 | -1.7 | 64,100 |
| 2/22 | 1,520 | 1,585 | 1,480 | 1,521 | +4 | +0.3 | 55,000 |
| 2/16 | 1,579 | 1,581 | 1,435 | 1,517 | -23 | -1.5 | 76,200 |
| 2/9 | 1,542 | 1,543 | 1,451 | 1,540 | +91 | +6.3 | 47,700 |
| 2/2 | 1,520 | 1,577 | 1,410 | 1,449 | -66 | -4.4 | 76,100 |
| 1/26 | 1,460 | 1,810 | 1,456 | 1,515 | +115 | +8.2 | 324,900 |
| 1/19 | 1,282 | 1,400 | 1,250 | 1,400 | +178 | +14.6 | 223,800 |
| 1/12 | 1,142 | 1,222 | 1,092 | 1,222 | +126 | +11.5 | 120,000 |
| 1/5 | 1,046 | 1,147 | 1,027 | 1,096 | +75 | +7.4 | 29,000 |
| 12/29 | 1,018 | 1,025 | 1,000 | 1,021 | +8 | +0.8 | 18,500 |
| 12/22 | 1,041 | 1,064 | 1,006 | 1,013 | -39 | -3.7 | 35,200 |
| 12/15 | 1,028 | 1,180 | 1,006 | 1,052 | +24 | +2.3 | 63,600 |
| 12/8 | 1,051 | 1,098 | 1,023 | 1,028 | -66 | -6.0 | 22,700 |
| 12/1 | 1,201 | 1,201 | 1,094 | 1,094 | -153 | -12.3 | 45,800 |
| 11/24 | 995 | 1,280 | 984 | 1,247 | +252 | +25.3 | 62,400 |
| 11/17 | 1,025 | 1,040 | 950 | 995 | -23 | -2.3 | 22,400 |
| 11/10 | 1,000 | 1,024 | 998 | 1,018 | +18 | +1.8 | 7,600 |
| 11/2 | 1,016 | 1,016 | 980 | 1,000 | -16 | -1.6 | 6,700 |
| 10/27 | 1,011 | 1,025 | 971 | 1,016 | +5 | +0.5 | 14,700 |
| 10/20 | 1,027 | 1,048 | 1,002 | 1,011 | -25 | -2.4 | 14,200 |
| 10/13 | 1,015 | 1,047 | 1,015 | 1,036 | +21 | +2.1 | 8,700 |
| 10/6 | 1,118 | 1,121 | 1,012 | 1,015 | -125 | -11.0 | 23,900 |
▶︎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