!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) |
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 | 1,062 | 1,062 | 1,054 | 1,055 | -4 | -0.4 | 24,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 1,056 | 1,060 | 1,051 | 1,059 | +2 | +0.2 | 31,000 |
4/30 | 1,045 | 1,059 | 1,043 | 1,057 | +14 | +1.3 | 38,900 |
4/26 | 1,041 | 1,049 | 1,038 | 1,043 | 0 | 0.0 | 52,700 |
4/25 | 1,043 | 1,048 | 1,041 | 1,043 | -7 | -0.7 | 41,000 |
4/24 | 1,045 | 1,055 | 1,042 | 1,050 | +4 | +0.4 | 43,500 |
4/23 | 1,050 | 1,051 | 1,042 | 1,046 | -1 | -0.1 | 31,100 |
4/22 | 1,048 | 1,051 | 1,040 | 1,047 | +17 | +1.7 | 59,300 |
4/19 | 1,055 | 1,055 | 1,023 | 1,030 | -29 | -2.7 | 113,000 |
4/18 | 1,050 | 1,060 | 1,047 | 1,059 | +11 | +1.1 | 51,000 |
4/17 | 1,063 | 1,064 | 1,046 | 1,048 | -14 | -1.3 | 71,800 |
4/16 | 1,070 | 1,072 | 1,056 | 1,062 | -17 | -1.6 | 91,900 |
4/15 | 1,070 | 1,081 | 1,064 | 1,079 | +5 | +0.5 | 54,600 |
4/12 | 1,087 | 1,088 | 1,074 | 1,074 | -6 | -0.6 | 42,400 |
4/11 | 1,078 | 1,085 | 1,076 | 1,080 | -3 | -0.3 | 34,600 |
4/10 | 1,075 | 1,086 | 1,074 | 1,083 | +7 | +0.7 | 42,900 |
4/9 | 1,076 | 1,080 | 1,071 | 1,076 | 0 | 0.0 | 35,600 |
4/8 | 1,067 | 1,077 | 1,067 | 1,076 | +13 | +1.2 | 44,200 |
4/5 | 1,065 | 1,073 | 1,062 | 1,063 | -9 | -0.8 | 65,600 |
4/4 | 1,072 | 1,076 | 1,065 | 1,072 | 0 | 0.0 | 68,400 |
4/3 | 1,054 | 1,078 | 1,054 | 1,072 | +17 | +1.6 | 87,500 |
4/2 | 1,075 | 1,081 | 1,055 | 1,055 | -23 | -2.1 | 111,500 |
4/1 | 1,116 | 1,119 | 1,078 | 1,078 | -42 | -3.8 | 131,900 |
3/29 | 1,109 | 1,130 | 1,108 | 1,120 | +17 | +1.5 | 102,100 |
3/28 | 1,120 | 1,120 | 1,096 | 1,103 | -41 | -3.6 | 299,500 |
3/27 | 1,150 | 1,156 | 1,136 | 1,144 | -1 | -0.1 | 271,500 |
3/26 | 1,122 | 1,145 | 1,118 | 1,145 | +22 | +2.0 | 153,000 |
3/25 | 1,125 | 1,131 | 1,121 | 1,123 | -2 | -0.2 | 120,400 |
3/22 | 1,121 | 1,128 | 1,112 | 1,125 | +13 | +1.2 | 77,800 |
3/21 | 1,123 | 1,123 | 1,112 | 1,112 | -1 | -0.1 | 136,600 |
3/19 | 1,094 | 1,113 | 1,088 | 1,113 | +23 | +2.1 | 130,500 |
▶︎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