！決算発表予定日 2024/05/13
5805東証P貸借
業種 非鉄金属
ＳＷＣＣ 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 |
|---|---|
| 4,235 (24/04/16) | 1,744 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,235 (24/04/16) | 2,721 (24/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,105 | 4,150 | 4,075 | 4,075 | -100 | -2.4 | 125,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 4,055 | 4,235 | 4,015 | 4,175 | +220 | +5.6 | 375,000 |
| 4/26 | 3,795 | 3,970 | 3,780 | 3,955 | +155 | +4.1 | 234,200 |
| 4/25 | 3,905 | 3,905 | 3,770 | 3,800 | -110 | -2.8 | 143,500 |
| 4/24 | 3,935 | 3,945 | 3,815 | 3,910 | +40 | +1.0 | 265,700 |
| 4/23 | 3,930 | 3,970 | 3,760 | 3,870 | -125 | -3.1 | 284,600 |
| 4/22 | 4,030 | 4,155 | 3,965 | 3,995 | +5 | +0.1 | 227,000 |
| 4/19 | 4,020 | 4,080 | 3,890 | 3,990 | -70 | -1.7 | 180,800 |
| 4/18 | 4,000 | 4,115 | 3,930 | 4,060 | +45 | +1.1 | 246,900 |
| 4/17 | 3,975 | 4,045 | 3,895 | 4,015 | +5 | +0.1 | 286,600 |
| 4/16 | 4,150 | 4,235 | 3,990 | 4,010 | -120 | -2.9 | 377,800 |
| 4/15 | 4,080 | 4,150 | 4,005 | 4,130 | -10 | -0.2 | 254,800 |
| 4/12 | 4,055 | 4,155 | 4,020 | 4,140 | +95 | +2.4 | 355,800 |
| 4/11 | 3,810 | 4,055 | 3,750 | 4,045 | +185 | +4.8 | 364,900 |
| 4/10 | 3,835 | 3,910 | 3,830 | 3,860 | +45 | +1.2 | 164,700 |
| 4/9 | 3,670 | 3,815 | 3,670 | 3,815 | +150 | +4.1 | 232,200 |
| 4/8 | 3,660 | 3,680 | 3,570 | 3,665 | +60 | +1.7 | 169,600 |
| 4/5 | 3,565 | 3,630 | 3,505 | 3,605 | -65 | -1.8 | 230,600 |
| 4/4 | 3,745 | 3,750 | 3,645 | 3,670 | -20 | -0.5 | 267,200 |
| 4/3 | 3,725 | 3,750 | 3,645 | 3,690 | -60 | -1.6 | 212,600 |
| 4/2 | 3,795 | 3,810 | 3,695 | 3,750 | -15 | -0.4 | 152,200 |
| 4/1 | 3,905 | 3,915 | 3,735 | 3,765 | -115 | -3.0 | 161,200 |
| 3/29 | 3,780 | 3,890 | 3,780 | 3,880 | +105 | +2.8 | 107,500 |
| 3/28 | 3,800 | 3,860 | 3,755 | 3,775 | -40 | -1.1 | 136,000 |
| 3/27 | 3,730 | 3,875 | 3,720 | 3,815 | +80 | +2.1 | 284,500 |
| 3/26 | 3,730 | 3,760 | 3,710 | 3,735 | -5 | -0.1 | 104,600 |
| 3/25 | 3,770 | 3,800 | 3,740 | 3,740 | -55 | -1.5 | 145,500 |
| 3/22 | 3,810 | 3,830 | 3,740 | 3,795 | -45 | -1.2 | 171,900 |
| 3/21 | 3,795 | 3,860 | 3,720 | 3,840 | +115 | +3.1 | 278,900 |
| 3/19 | 3,615 | 3,725 | 3,615 | 3,725 | +85 | +2.3 | 182,100 |
| 3/18 | 3,675 | 3,675 | 3,600 | 3,640 | +35 | +1.0 | 189,000 |
▶︎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