5542東証S信用
業種 鉄鋼
新報国マテリアル 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 |
---|---|
1,528 (24/04/10) | 1,069 (23/11/07) |
年初来高値 | 年初来安値 |
---|---|
1,528 (24/04/10) | 1,126 (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) |
---|---|---|---|---|---|---|---|
5/31 | 1,400 | 1,416 | 1,395 | 1,397 | -4 | -0.3 | 1,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/30 | 1,400 | 1,417 | 1,396 | 1,401 | -29 | -2.0 | 1,800 |
5/29 | 1,425 | 1,430 | 1,425 | 1,430 | -1 | -0.1 | 700 |
5/28 | 1,426 | 1,435 | 1,419 | 1,431 | +46 | +3.3 | 3,900 |
5/27 | 1,398 | 1,430 | 1,385 | 1,385 | -10 | -0.7 | 1,700 |
5/24 | 1,399 | 1,399 | 1,370 | 1,395 | -9 | -0.6 | 2,300 |
5/23 | 1,399 | 1,415 | 1,361 | 1,404 | +4 | +0.3 | 5,100 |
5/22 | 1,396 | 1,400 | 1,365 | 1,400 | +4 | +0.3 | 4,800 |
5/21 | 1,409 | 1,416 | 1,396 | 1,396 | -22 | -1.6 | 2,500 |
5/20 | 1,400 | 1,422 | 1,399 | 1,418 | +18 | +1.3 | 1,500 |
5/17 | 1,395 | 1,414 | 1,395 | 1,400 | +5 | +0.4 | 3,800 |
5/16 | 1,439 | 1,439 | 1,380 | 1,395 | -44 | -3.1 | 7,000 |
5/15 | 1,410 | 1,445 | 1,406 | 1,439 | +31 | +2.2 | 3,100 |
5/14 | 1,404 | 1,420 | 1,404 | 1,408 | -15 | -1.1 | 600 |
5/13 | 1,404 | 1,423 | 1,353 | 1,423 | +5 | +0.4 | 7,300 |
5/10 | 1,416 | 1,450 | 1,410 | 1,418 | +17 | +1.2 | 7,600 |
5/9 | 1,407 | 1,419 | 1,394 | 1,401 | -7 | -0.5 | 2,300 |
5/8 | 1,431 | 1,436 | 1,400 | 1,408 | -30 | -2.1 | 2,500 |
5/7 | 1,434 | 1,439 | 1,406 | 1,438 | +21 | +1.5 | 2,700 |
5/2 | 1,461 | 1,470 | 1,417 | 1,417 | -43 | -3.0 | 11,300 |
5/1 | 1,477 | 1,477 | 1,453 | 1,460 | -12 | -0.8 | 2,400 |
4/30 | 1,472 | 1,500 | 1,470 | 1,472 | +30 | +2.1 | 4,100 |
4/26 | 1,454 | 1,460 | 1,439 | 1,442 | -14 | -1.0 | 5,100 |
4/25 | 1,483 | 1,489 | 1,455 | 1,456 | -16 | -1.1 | 5,400 |
4/24 | 1,481 | 1,498 | 1,464 | 1,472 | -7 | -0.5 | 6,300 |
4/23 | 1,520 | 1,522 | 1,479 | 1,479 | -21 | -1.4 | 5,700 |
4/22 | 1,494 | 1,500 | 1,461 | 1,500 | +12 | +0.8 | 7,000 |
4/19 | 1,432 | 1,490 | 1,432 | 1,488 | +58 | +4.1 | 8,700 |
4/18 | 1,428 | 1,451 | 1,405 | 1,430 | 0 | 0.0 | 4,200 |
4/17 | 1,404 | 1,430 | 1,390 | 1,430 | +20 | +1.4 | 6,600 |
4/16 | 1,438 | 1,438 | 1,401 | 1,410 | -29 | -2.0 | 6,400 |
▶︎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