5079東証S信用
業種 建設業
ノバック 株価時系列データ
PTS
3,593.5
円
(13:24)
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 |
|---|---|
| 3,830 (24/04/01) | 2,475 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,830 (24/04/01) | 3,110 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,670 | 3,670 | 3,550 | 3,580 | -10 | -0.3 | 17,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,510 | 3,615 | 3,510 | 3,590 | +80 | +2.3 | 19,600 |
| 4/17 | 3,585 | 3,585 | 3,510 | 3,510 | -75 | -2.1 | 22,900 |
| 4/16 | 3,645 | 3,660 | 3,550 | 3,585 | -60 | -1.7 | 26,700 |
| 4/15 | 3,630 | 3,655 | 3,610 | 3,645 | +30 | +0.8 | 20,400 |
| 4/12 | 3,705 | 3,705 | 3,605 | 3,615 | -60 | -1.6 | 38,300 |
| 4/11 | 3,730 | 3,730 | 3,665 | 3,675 | -55 | -1.5 | 41,500 |
| 4/10 | 3,700 | 3,745 | 3,700 | 3,730 | +20 | +0.5 | 29,700 |
| 4/9 | 3,700 | 3,745 | 3,695 | 3,710 | +10 | +0.3 | 25,800 |
| 4/8 | 3,615 | 3,705 | 3,615 | 3,700 | +80 | +2.2 | 25,800 |
| 4/5 | 3,660 | 3,685 | 3,615 | 3,620 | -60 | -1.6 | 37,200 |
| 4/4 | 3,700 | 3,705 | 3,650 | 3,680 | -10 | -0.3 | 28,100 |
| 4/3 | 3,700 | 3,735 | 3,655 | 3,690 | +10 | +0.3 | 19,200 |
| 4/2 | 3,745 | 3,745 | 3,660 | 3,680 | -65 | -1.7 | 47,600 |
| 4/1 | 3,775 | 3,830 | 3,685 | 3,745 | -15 | -0.4 | 72,000 |
| 3/29 | 3,720 | 3,760 | 3,655 | 3,760 | +85 | +2.3 | 68,900 |
| 3/28 | 3,570 | 3,690 | 3,570 | 3,675 | +110 | +3.1 | 47,400 |
| 3/27 | 3,535 | 3,585 | 3,500 | 3,565 | +20 | +0.6 | 31,500 |
| 3/26 | 3,500 | 3,555 | 3,480 | 3,545 | +55 | +1.6 | 34,400 |
| 3/25 | 3,410 | 3,515 | 3,400 | 3,490 | +75 | +2.2 | 29,800 |
| 3/22 | 3,420 | 3,425 | 3,380 | 3,415 | +5 | +0.2 | 16,400 |
| 3/21 | 3,320 | 3,410 | 3,300 | 3,410 | +130 | +4.0 | 46,700 |
| 3/19 | 3,175 | 3,295 | 3,160 | 3,280 | +105 | +3.3 | 16,800 |
| 3/18 | 3,170 | 3,200 | 3,155 | 3,175 | +5 | +0.2 | 16,000 |
| 3/15 | 3,235 | 3,235 | 3,150 | 3,170 | -65 | -2.0 | 29,600 |
| 3/14 | 3,205 | 3,240 | 3,185 | 3,235 | +15 | +0.5 | 8,700 |
| 3/13 | 3,250 | 3,270 | 3,180 | 3,220 | -30 | -0.9 | 14,700 |
| 3/12 | 3,250 | 3,300 | 3,210 | 3,250 | -15 | -0.5 | 10,300 |
| 3/11 | 3,280 | 3,285 | 3,225 | 3,265 | -15 | -0.5 | 14,700 |
| 3/8 | 3,305 | 3,330 | 3,280 | 3,280 | -35 | -1.1 | 9,600 |
| 3/7 | 3,365 | 3,375 | 3,310 | 3,315 | -55 | -1.6 | 8,400 |
▶︎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