5816東証S貸借
業種 非鉄金属
オーナンバ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
1,368 (24/02/26) | 756 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
1,368 (24/02/26) | 830 (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) |
---|---|---|---|---|---|---|---|
5/23 | 1,248 | 1,257 | 1,236 | 1,257 | +9 | +0.7 | 28,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,262 | 1,262 | 1,244 | 1,248 | -6 | -0.5 | 22,600 |
5/21 | 1,260 | 1,266 | 1,246 | 1,254 | +1 | +0.1 | 36,300 |
5/20 | 1,238 | 1,257 | 1,237 | 1,253 | +3 | +0.2 | 66,900 |
5/17 | 1,252 | 1,263 | 1,243 | 1,250 | -5 | -0.4 | 55,700 |
5/16 | 1,251 | 1,264 | 1,236 | 1,255 | +5 | +0.4 | 64,700 |
5/15 | 1,260 | 1,276 | 1,250 | 1,250 | -12 | -1.0 | 47,700 |
5/14 | 1,279 | 1,279 | 1,260 | 1,262 | -17 | -1.3 | 38,200 |
5/13 | 1,268 | 1,292 | 1,254 | 1,279 | +11 | +0.9 | 84,600 |
5/10 | 1,255 | 1,275 | 1,234 | 1,268 | -27 | -2.1 | 132,600 |
5/9 | 1,290 | 1,302 | 1,266 | 1,295 | +5 | +0.4 | 49,300 |
5/8 | 1,302 | 1,302 | 1,281 | 1,290 | -17 | -1.3 | 28,200 |
5/7 | 1,288 | 1,308 | 1,288 | 1,307 | +32 | +2.5 | 46,400 |
5/2 | 1,280 | 1,283 | 1,272 | 1,275 | -2 | -0.2 | 25,700 |
5/1 | 1,283 | 1,285 | 1,270 | 1,277 | -11 | -0.9 | 8,500 |
4/30 | 1,272 | 1,288 | 1,264 | 1,288 | +16 | +1.3 | 22,800 |
4/26 | 1,273 | 1,283 | 1,262 | 1,272 | +2 | +0.2 | 23,200 |
4/25 | 1,273 | 1,281 | 1,265 | 1,270 | -3 | -0.2 | 18,500 |
4/24 | 1,270 | 1,273 | 1,264 | 1,273 | +3 | +0.2 | 16,600 |
4/23 | 1,279 | 1,280 | 1,262 | 1,270 | -5 | -0.4 | 24,700 |
4/22 | 1,283 | 1,283 | 1,265 | 1,275 | +1 | +0.1 | 28,000 |
4/19 | 1,290 | 1,290 | 1,251 | 1,274 | -18 | -1.4 | 40,600 |
4/18 | 1,270 | 1,292 | 1,262 | 1,292 | +19 | +1.5 | 21,300 |
4/17 | 1,282 | 1,289 | 1,250 | 1,273 | 0 | 0.0 | 49,700 |
4/16 | 1,306 | 1,306 | 1,254 | 1,273 | -37 | -2.8 | 124,000 |
4/15 | 1,313 | 1,313 | 1,291 | 1,310 | -2 | -0.2 | 24,600 |
4/12 | 1,300 | 1,322 | 1,290 | 1,312 | +16 | +1.2 | 55,100 |
4/11 | 1,290 | 1,310 | 1,283 | 1,296 | +5 | +0.4 | 35,100 |
4/10 | 1,283 | 1,293 | 1,281 | 1,291 | +8 | +0.6 | 65,200 |
4/9 | 1,296 | 1,296 | 1,280 | 1,283 | 0 | 0.0 | 42,800 |
4/8 | 1,303 | 1,303 | 1,273 | 1,283 | -14 | -1.1 | 62,000 |
▶︎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