5707東証P貸借
業種 非鉄金属
東邦亜鉛 株価時系列データ
PTS
811.1
円
取引時間外
(14:59)
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 |
|---|---|
| 1,873 (23/08/02) | 770 (24/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,184 (24/01/29) | 770 (24/05/17) |
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 | 816 | 826 | 798 | 811 | -15 | -1.8 | 193,400 |
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 | 857 | 870 | 826 | 826 | -31 | -3.6 | 187,000 |
| 5/21 | 866 | 898 | 855 | 857 | -9 | -1.0 | 236,300 |
| 5/20 | 847 | 880 | 840 | 866 | +8 | +0.9 | 321,100 |
| 5/17 | 777 | 875 | 770 | 858 | +63 | +7.9 | 837,500 |
| 5/16 | 890 | 891 | 790 | 795 | -103 | -11.5 | 1,042,600 |
| 5/15 | 1,000 | 1,007 | 898 | 898 | -100 | -10.0 | 728,400 |
| 5/14 | 999 | 1,016 | 989 | 998 | -77 | -7.2 | 383,500 |
| 5/13 | 1,040 | 1,076 | 1,040 | 1,075 | +28 | +2.7 | 120,900 |
| 5/10 | 1,045 | 1,064 | 1,040 | 1,047 | +2 | +0.2 | 84,700 |
| 5/9 | 1,047 | 1,054 | 1,029 | 1,045 | -1 | -0.1 | 89,100 |
| 5/8 | 1,031 | 1,068 | 1,031 | 1,046 | +11 | +1.1 | 164,000 |
| 5/7 | 1,023 | 1,040 | 1,023 | 1,035 | +12 | +1.2 | 95,200 |
| 5/2 | 1,033 | 1,038 | 1,022 | 1,023 | -15 | -1.5 | 75,800 |
| 5/1 | 1,030 | 1,044 | 1,018 | 1,038 | -6 | -0.6 | 87,500 |
| 4/30 | 1,030 | 1,053 | 1,023 | 1,044 | +25 | +2.5 | 180,300 |
| 4/26 | 1,015 | 1,019 | 998 | 1,019 | +6 | +0.6 | 190,200 |
| 4/25 | 1,030 | 1,030 | 1,013 | 1,013 | -23 | -2.2 | 72,000 |
| 4/24 | 1,029 | 1,057 | 1,023 | 1,036 | +7 | +0.7 | 214,100 |
| 4/23 | 1,044 | 1,044 | 1,026 | 1,029 | -15 | -1.4 | 58,500 |
| 4/22 | 1,015 | 1,044 | 1,013 | 1,044 | +39 | +3.9 | 132,400 |
| 4/19 | 1,018 | 1,018 | 996 | 1,005 | -15 | -1.5 | 206,600 |
| 4/18 | 1,024 | 1,040 | 1,020 | 1,020 | -7 | -0.7 | 126,300 |
| 4/17 | 1,040 | 1,077 | 1,025 | 1,027 | -3 | -0.3 | 257,000 |
| 4/16 | 1,080 | 1,083 | 1,028 | 1,030 | -38 | -3.6 | 201,200 |
| 4/15 | 1,014 | 1,068 | 1,009 | 1,068 | +43 | +4.2 | 236,200 |
| 4/12 | 1,028 | 1,044 | 1,008 | 1,025 | 0 | 0.0 | 278,900 |
| 4/11 | 1,030 | 1,044 | 1,003 | 1,025 | -65 | -6.0 | 608,300 |
| 4/10 | 1,030 | 1,140 | 1,023 | 1,090 | +60 | +5.8 | 504,900 |
| 4/9 | 1,010 | 1,037 | 1,001 | 1,030 | +24 | +2.4 | 177,300 |
| 4/8 | 1,005 | 1,022 | 997 | 1,006 | -17 | -1.7 | 353,300 |
▶︎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