！決算発表予定日 2024/05/14
5820東証S信用
業種 非鉄金属
三ッ星 株価時系列データ
PTS
1,548
円
取引時間外
(14:48)
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 |
|---|---|
| 3,140 (23/07/07) | 1,517 (24/04/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,221 (24/02/13) | 1,517 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,644 | 1,644 | 1,540 | 1,562 | -59 | -3.6 | 15,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,519 | 1,621 | 1,519 | 1,621 | +79 | +5.1 | 73,000 |
| 4/30 | 1,542 | 1,575 | 1,526 | 1,542 | -8 | -0.5 | 7,400 |
| 4/26 | 1,542 | 1,550 | 1,521 | 1,550 | -50 | -3.1 | 13,300 |
| 4/25 | 1,597 | 1,600 | 1,517 | 1,600 | +30 | +1.9 | 13,000 |
| 4/24 | 1,590 | 1,623 | 1,555 | 1,570 | -55 | -3.4 | 22,700 |
| 4/23 | 1,617 | 1,677 | 1,589 | 1,625 | +5 | +0.3 | 26,400 |
| 4/22 | 1,578 | 1,640 | 1,577 | 1,620 | +18 | +1.1 | 21,800 |
| 4/19 | 1,650 | 1,650 | 1,585 | 1,602 | -79 | -4.7 | 13,200 |
| 4/18 | 1,601 | 1,700 | 1,601 | 1,681 | +42 | +2.6 | 7,100 |
| 4/17 | 1,635 | 1,654 | 1,588 | 1,639 | -3 | -0.2 | 13,400 |
| 4/16 | 1,641 | 1,650 | 1,602 | 1,642 | -2 | -0.1 | 6,800 |
| 4/15 | 1,695 | 1,695 | 1,644 | 1,644 | -53 | -3.1 | 7,500 |
| 4/12 | 1,709 | 1,719 | 1,695 | 1,697 | -3 | -0.2 | 7,200 |
| 4/11 | 1,675 | 1,706 | 1,660 | 1,700 | -4 | -0.2 | 7,200 |
| 4/10 | 1,724 | 1,735 | 1,662 | 1,704 | 0 | 0.0 | 23,000 |
| 4/9 | 1,727 | 1,767 | 1,704 | 1,704 | -39 | -2.2 | 13,200 |
| 4/8 | 1,645 | 1,746 | 1,645 | 1,743 | +99 | +6.0 | 23,900 |
| 4/5 | 1,714 | 1,726 | 1,521 | 1,644 | -110 | -6.3 | 78,500 |
| 4/4 | 1,834 | 1,834 | 1,750 | 1,754 | -80 | -4.4 | 26,900 |
| 4/3 | 1,789 | 1,860 | 1,775 | 1,834 | +36 | +2.0 | 15,700 |
| 4/2 | 1,873 | 1,874 | 1,798 | 1,798 | -75 | -4.0 | 15,700 |
| 4/1 | 1,926 | 1,940 | 1,862 | 1,873 | -53 | -2.8 | 18,800 |
| 3/29 | 1,912 | 1,992 | 1,909 | 1,926 | +8 | +0.4 | 22,200 |
| 3/28 | 1,887 | 1,940 | 1,882 | 1,918 | +54 | +2.9 | 13,400 |
| 3/27 | 1,864 | 1,902 | 1,864 | 1,864 | -10 | -0.5 | 6,500 |
| 3/26 | 1,875 | 1,914 | 1,863 | 1,874 | 0 | 0.0 | 5,900 |
| 3/25 | 1,880 | 1,916 | 1,868 | 1,874 | -3 | -0.2 | 17,200 |
| 3/22 | 1,831 | 1,999 | 1,809 | 1,877 | +39 | +2.1 | 16,900 |
| 3/21 | 1,849 | 1,862 | 1,818 | 1,838 | -11 | -0.6 | 10,400 |
| 3/19 | 1,778 | 1,849 | 1,745 | 1,849 | +45 | +2.5 | 13,800 |
▶︎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