5992東証S貸借
業種 金属製品
中央発條 株価時系列データ
PTS
1,030
円
(21:29)
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 |
|---|---|
| 1,243 (24/03/22) | 675 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,243 (24/03/22) | 685 (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 | 1,051 | 1,060 | 1,033 | 1,056 | +6 | +0.6 | 21,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,046 | 1,059 | 1,002 | 1,050 | +2 | +0.2 | 74,900 |
| 5/21 | 1,109 | 1,113 | 1,042 | 1,048 | -62 | -5.6 | 50,700 |
| 5/20 | 1,080 | 1,116 | 1,077 | 1,110 | +23 | +2.1 | 39,700 |
| 5/17 | 1,091 | 1,097 | 1,079 | 1,087 | -4 | -0.4 | 17,800 |
| 5/16 | 1,091 | 1,119 | 1,079 | 1,091 | +11 | +1.0 | 46,900 |
| 5/15 | 1,058 | 1,100 | 1,058 | 1,080 | +26 | +2.5 | 39,800 |
| 5/14 | 1,048 | 1,071 | 1,046 | 1,054 | -5 | -0.5 | 44,200 |
| 5/13 | 1,045 | 1,065 | 1,021 | 1,059 | +14 | +1.3 | 62,500 |
| 5/10 | 1,042 | 1,058 | 1,027 | 1,045 | -3 | -0.3 | 25,700 |
| 5/9 | 1,061 | 1,065 | 1,033 | 1,048 | -1 | -0.1 | 47,000 |
| 5/8 | 1,071 | 1,072 | 1,047 | 1,049 | -30 | -2.8 | 24,900 |
| 5/7 | 1,092 | 1,102 | 1,067 | 1,079 | +12 | +1.1 | 55,500 |
| 5/2 | 1,055 | 1,071 | 1,037 | 1,067 | +20 | +1.9 | 46,700 |
| 5/1 | 1,066 | 1,105 | 1,047 | 1,047 | -32 | -3.0 | 85,800 |
| 4/30 | 1,070 | 1,096 | 1,047 | 1,079 | +28 | +2.7 | 78,500 |
| 4/26 | 1,034 | 1,060 | 980 | 1,051 | +62 | +6.3 | 155,800 |
| 4/25 | 1,008 | 1,020 | 935 | 989 | -15 | -1.5 | 214,400 |
| 4/24 | 994 | 1,008 | 987 | 1,004 | +14 | +1.4 | 43,200 |
| 4/23 | 1,014 | 1,014 | 990 | 990 | -24 | -2.4 | 23,300 |
| 4/22 | 991 | 1,016 | 983 | 1,014 | +35 | +3.6 | 45,100 |
| 4/19 | 985 | 1,003 | 968 | 979 | -13 | -1.3 | 51,100 |
| 4/18 | 971 | 993 | 965 | 992 | +6 | +0.6 | 32,200 |
| 4/17 | 960 | 1,012 | 960 | 986 | +27 | +2.8 | 69,300 |
| 4/16 | 990 | 997 | 958 | 959 | -31 | -3.1 | 47,300 |
| 4/15 | 992 | 998 | 986 | 990 | -12 | -1.2 | 16,600 |
| 4/12 | 1,001 | 1,017 | 998 | 1,002 | -9 | -0.9 | 34,000 |
| 4/11 | 1,012 | 1,029 | 1,010 | 1,011 | -13 | -1.3 | 18,000 |
| 4/10 | 1,013 | 1,026 | 1,010 | 1,024 | +11 | +1.1 | 12,000 |
| 4/9 | 1,023 | 1,035 | 1,009 | 1,013 | -20 | -1.9 | 17,300 |
| 4/8 | 1,030 | 1,045 | 1,022 | 1,033 | +15 | +1.5 | 29,200 |
▶︎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