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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,398 | 1,435 | 1,385 | 1,397 | +2 | +0.1 | 11,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,400 | 1,422 | 1,361 | 1,395 | -5 | -0.4 | 16,200 |
| 5/17 | 1,404 | 1,445 | 1,353 | 1,400 | -18 | -1.3 | 21,800 |
| 5/10 | 1,434 | 1,450 | 1,394 | 1,418 | +1 | +0.1 | 15,100 |
| 5/2 | 1,472 | 1,500 | 1,417 | 1,417 | -25 | -1.7 | 17,800 |
| 4/26 | 1,494 | 1,522 | 1,439 | 1,442 | -46 | -3.1 | 29,500 |
| 4/19 | 1,432 | 1,490 | 1,390 | 1,488 | +36 | +2.5 | 34,100 |
| 4/12 | 1,500 | 1,528 | 1,414 | 1,452 | -11 | -0.8 | 43,700 |
| 4/5 | 1,358 | 1,469 | 1,355 | 1,463 | +115 | +8.5 | 55,300 |
| 3/29 | 1,338 | 1,357 | 1,321 | 1,348 | +12 | +0.9 | 24,500 |
| 3/22 | 1,349 | 1,378 | 1,330 | 1,336 | -5 | -0.4 | 30,500 |
| 3/15 | 1,300 | 1,341 | 1,280 | 1,341 | +31 | +2.4 | 28,700 |
| 3/8 | 1,310 | 1,310 | 1,280 | 1,310 | +19 | +1.5 | 30,700 |
| 3/1 | 1,263 | 1,313 | 1,245 | 1,291 | +44 | +3.5 | 35,700 |
| 2/22 | 1,228 | 1,273 | 1,226 | 1,247 | +10 | +0.8 | 16,600 |
| 2/16 | 1,268 | 1,268 | 1,201 | 1,237 | -33 | -2.6 | 32,900 |
| 2/9 | 1,197 | 1,342 | 1,157 | 1,270 | +71 | +5.9 | 115,200 |
| 2/2 | 1,200 | 1,207 | 1,186 | 1,199 | +17 | +1.4 | 13,700 |
| 1/26 | 1,168 | 1,200 | 1,168 | 1,182 | +17 | +1.5 | 22,200 |
| 1/19 | 1,149 | 1,173 | 1,145 | 1,165 | +16 | +1.4 | 16,200 |
| 1/12 | 1,137 | 1,154 | 1,133 | 1,149 | +12 | +1.1 | 12,700 |
| 1/5 | 1,126 | 1,146 | 1,126 | 1,137 | +19 | +1.7 | 6,500 |
| 12/29 | 1,118 | 1,137 | 1,110 | 1,118 | 0 | 0.0 | 20,700 |
| 12/22 | 1,135 | 1,160 | 1,100 | 1,118 | -17 | -1.5 | 27,300 |
| 12/15 | 1,170 | 1,180 | 1,118 | 1,135 | -33 | -2.8 | 17,800 |
| 12/8 | 1,180 | 1,190 | 1,151 | 1,168 | -12 | -1.0 | 13,700 |
| 12/1 | 1,140 | 1,186 | 1,135 | 1,180 | +42 | +3.7 | 13,600 |
| 11/24 | 1,113 | 1,138 | 1,105 | 1,138 | +28 | +2.5 | 14,900 |
| 11/17 | 1,150 | 1,150 | 1,100 | 1,110 | -32 | -2.8 | 8,000 |
| 11/10 | 1,081 | 1,142 | 1,069 | 1,142 | +45 | +4.1 | 19,400 |
| 11/2 | 1,081 | 1,098 | 1,075 | 1,097 | +15 | +1.4 | 6,300 |
▶︎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