！決算発表予定日 2024/05/09
5976東証P貸借
業種 金属製品
高周波熱錬 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 |
|---|---|
| 1,156 (24/03/27) | 722 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,156 (24/03/27) | 956 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,045 | 1,062 | 1,043 | 1,055 | +12 | +1.2 | 118,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,045 | 1,062 | 1,043 | 1,055 | +12 | +1.2 | 94,400 |
| 4/26 | 1,048 | 1,055 | 1,038 | 1,043 | +13 | +1.3 | 227,600 |
| 4/19 | 1,070 | 1,081 | 1,023 | 1,030 | -44 | -4.1 | 382,300 |
| 4/12 | 1,067 | 1,088 | 1,067 | 1,074 | +11 | +1.0 | 199,700 |
| 4/5 | 1,116 | 1,119 | 1,054 | 1,063 | -57 | -5.1 | 464,900 |
| 3/29 | 1,125 | 1,156 | 1,096 | 1,120 | -5 | -0.4 | 946,500 |
| 3/22 | 1,092 | 1,128 | 1,088 | 1,125 | +43 | +4.0 | 426,100 |
| 3/15 | 1,105 | 1,105 | 1,058 | 1,082 | -13 | -1.2 | 474,200 |
| 3/8 | 1,057 | 1,102 | 1,040 | 1,095 | +38 | +3.6 | 566,200 |
| 3/1 | 1,065 | 1,071 | 1,048 | 1,057 | -5 | -0.5 | 383,500 |
| 2/22 | 1,072 | 1,089 | 1,060 | 1,062 | -12 | -1.1 | 281,000 |
| 2/16 | 1,050 | 1,074 | 1,043 | 1,074 | +37 | +3.6 | 484,600 |
| 2/9 | 1,065 | 1,070 | 1,015 | 1,037 | -22 | -2.1 | 705,800 |
| 2/2 | 1,052 | 1,067 | 1,047 | 1,059 | +15 | +1.4 | 460,000 |
| 1/26 | 1,020 | 1,062 | 1,020 | 1,044 | +28 | +2.8 | 606,000 |
| 1/19 | 999 | 1,020 | 998 | 1,016 | +18 | +1.8 | 823,700 |
| 1/12 | 1,001 | 1,007 | 989 | 998 | +10 | +1.0 | 741,800 |
| 1/5 | 965 | 990 | 956 | 988 | +26 | +2.7 | 253,800 |
| 12/29 | 955 | 963 | 942 | 962 | +12 | +1.3 | 693,700 |
| 12/22 | 955 | 972 | 946 | 950 | -14 | -1.5 | 604,300 |
| 12/15 | 970 | 979 | 954 | 964 | +4 | +0.4 | 640,100 |
| 12/8 | 1,004 | 1,012 | 958 | 960 | -43 | -4.3 | 763,300 |
| 12/1 | 1,000 | 1,012 | 997 | 1,003 | +5 | +0.5 | 394,900 |
| 11/24 | 995 | 1,000 | 984 | 998 | 0 | 0.0 | 313,200 |
| 11/17 | 1,001 | 1,010 | 982 | 998 | -3 | -0.3 | 422,900 |
| 11/10 | 1,011 | 1,015 | 960 | 1,001 | 0 | 0.0 | 750,000 |
| 11/2 | 995 | 1,018 | 979 | 1,001 | -10 | -1.0 | 493,700 |
| 10/27 | 1,011 | 1,012 | 970 | 1,011 | -1 | -0.1 | 546,200 |
| 10/20 | 1,025 | 1,025 | 1,002 | 1,012 | -19 | -1.8 | 386,600 |
| 10/13 | 1,020 | 1,043 | 1,020 | 1,031 | +19 | +1.9 | 382,100 |
▶︎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