5967東証S信用
業種 金属製品
ＴＯＮＥ 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 |
|---|---|
| 1,393 (23/08/07) | 853 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,225 (24/01/30) | 996 (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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,108 | 1,108 | 1,105 | 1,105 | -9 | -0.8 | 400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,111 | 1,114 | 1,108 | 1,114 | +1 | +0.1 | 600 |
| 5/8 | 1,106 | 1,114 | 1,103 | 1,113 | +3 | +0.3 | 700 |
| 5/7 | 1,098 | 1,110 | 1,098 | 1,110 | +13 | +1.2 | 20,400 |
| 5/2 | 1,105 | 1,105 | 1,097 | 1,097 | -9 | -0.8 | 400 |
| 5/1 | 1,122 | 1,122 | 1,098 | 1,106 | +14 | +1.3 | 4,300 |
| 4/30 | 1,117 | 1,117 | 1,092 | 1,092 | -4 | -0.4 | 4,800 |
| 4/26 | 1,100 | 1,100 | 1,096 | 1,096 | -15 | -1.4 | 1,000 |
| 4/25 | 1,089 | 1,111 | 1,089 | 1,111 | +25 | +2.3 | 4,400 |
| 4/24 | 1,080 | 1,086 | 1,080 | 1,086 | +10 | +0.9 | 2,600 |
| 4/23 | 1,084 | 1,084 | 1,076 | 1,076 | -12 | -1.1 | 700 |
| 4/22 | 1,090 | 1,090 | 1,078 | 1,088 | +16 | +1.5 | 700 |
| 4/19 | 1,080 | 1,081 | 1,072 | 1,072 | -8 | -0.7 | 900 |
| 4/18 | 1,080 | 1,080 | 1,078 | 1,080 | +1 | +0.1 | 1,600 |
| 4/17 | 1,100 | 1,100 | 1,078 | 1,079 | -21 | -1.9 | 1,600 |
| 4/16 | 1,099 | 1,100 | 1,078 | 1,100 | +18 | +1.7 | 2,000 |
| 4/15 | 1,099 | 1,099 | 1,080 | 1,082 | -17 | -1.6 | 2,100 |
| 4/12 | 1,115 | 1,130 | 1,081 | 1,099 | -12 | -1.1 | 3,600 |
| 4/11 | 1,081 | 1,111 | 1,081 | 1,111 | +26 | +2.4 | 200 |
| 4/10 | 1,085 | 1,085 | 1,085 | 1,085 | -4 | -0.4 | 300 |
| 4/9 | 1,101 | 1,133 | 1,089 | 1,089 | +2 | +0.2 | 2,300 |
| 4/8 | 1,114 | 1,114 | 1,087 | 1,087 | -13 | -1.2 | 2,900 |
| 4/5 | 1,091 | 1,100 | 1,081 | 1,100 | +9 | +0.8 | 300 |
| 4/4 | 1,113 | 1,113 | 1,090 | 1,091 | +8 | +0.7 | 400 |
| 4/3 | 1,090 | 1,091 | 1,083 | 1,083 | -1 | -0.1 | 900 |
| 4/2 | 1,117 | 1,117 | 1,081 | 1,084 | -17 | -1.5 | 1,800 |
| 4/1 | 1,110 | 1,119 | 1,100 | 1,101 | -25 | -2.2 | 2,600 |
| 3/29 | 1,141 | 1,144 | 1,115 | 1,126 | +7 | +0.6 | 5,200 |
| 3/28 | 1,099 | 1,119 | 1,099 | 1,119 | +9 | +0.8 | 800 |
| 3/27 | 1,110 | 1,115 | 1,100 | 1,110 | +7 | +0.6 | 1,300 |
| 3/26 | 1,100 | 1,109 | 1,100 | 1,103 | +16 | +1.5 | 1,800 |
▶︎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