！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
4,251.5
円
(10:09)
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 |
|---|---|
| 4,275 (24/05/08) | 1,744 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,275 (24/05/08) | 2,721 (24/01/17) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,909 | 4,275 | 2,721 | 4,255 | +1,396 | +48.8 | 20,464,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,790 | 2,859 | 1,689 | 2,859 | +1,068 | +59.6 | 42,450,500 |
| 2022 | 1,740 | 2,021 | 1,504 | 1,791 | +128 | +7.7 | 42,855,600 |
| 2021 | 1,754 | 2,480 | 1,464 | 1,663 | -91 | -5.2 | 41,145,600 |
| 2020 | 1,463 | 1,898 | 761 | 1,754 | +259 | +17.3 | 47,070,300 |
| 2019 | 601 | 1,548 | 579 | 1,495 | +891 | +147.5 | 33,885,300 |
| 2018 | 977 | 1,095 | 510 | 604 | -358 | -37.2 | 37,238,700 |
| 2017 | 870 | 1,171 | 730 | 962 | +102 | +11.9 | 35,816,900 |
| 2016 | 710 | 960 | 480 | 860 | +150 | +21.1 | 32,621,900 |
| 2015 | 1,020 | 1,070 | 640 | 710 | -310 | -30.4 | 49,901,300 |
| 2014 | 1,060 | 1,380 | 930 | 1,020 | -50 | -4.7 | 108,246,200 |
| 2013 | 780 | 1,330 | 730 | 1,070 | +330 | +44.6 | 96,626,800 |
| 2012 | 700 | 900 | 540 | 740 | +40 | +5.7 | 23,819,100 |
| 2011 | 960 | 1,170 | 470 | 700 | -240 | -25.5 | 67,568,900 |
| 2010 | 820 | 1,100 | 600 | 940 | +140 | +17.5 | 44,533,400 |
| 2009 | 630 | 1,330 | 500 | 800 | +220 | +37.9 | 63,500,300 |
| 2008 | 1,640 | 1,790 | 520 | 580 | -1,070 | -64.9 | 49,691,200 |
| 2007 | 1,610 | 1,910 | 1,410 | 1,650 | +50 | +3.1 | 56,474,700 |
| 2006 | 2,210 | 2,370 | 1,410 | 1,600 | -590 | -26.9 | 53,723,100 |
| 2005 | 1,360 | 2,320 | 1,300 | 2,190 | +830 | +61.0 | 60,935,300 |
| 2004 | 1,350 | 1,830 | 1,030 | 1,360 | +40 | +3.0 | 32,292,800 |
| 2003 | 570 | 1,800 | 520 | 1,320 | +770 | +140.0 | 28,986,300 |
| 2002 | 1,030 | 1,320 | 410 | 550 | -490 | -47.1 | 7,596,000 |
| 2001 | 1,650 | 2,240 | 780 | 1,040 | -580 | -35.8 | 11,784,400 |
| 2000 | 1,360 | 3,470 | 1,350 | 1,620 | +270 | +20.0 | 31,317,600 |
| 1999 | 1,750 | 2,330 | 1,350 | 1,350 | -400 | -22.9 | 8,896,300 |
| 1998 | 2,070 | 3,460 | 1,700 | 1,750 | -420 | -19.4 | 7,280,300 |
| 1997 | 4,280 | 4,390 | 1,960 | 2,170 | -2,110 | -49.3 | 6,569,300 |
| 1996 | 5,000 | 6,410 | 4,020 | 4,280 | -620 | -12.7 | 12,184,900 |
| 1995 | 5,550 | 6,730 | 3,510 | 4,900 | -610 | -11.1 | 7,636,700 |
| 1994 | 5,000 | 7,000 | 5,000 | 5,510 | +310 | +6.0 | 8,590,500 |
▶︎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