5079東証S信用
業種 建設業
ノバック 株価時系列データ
PTS
3,069.5
円
(11:23)
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) | 3,015 (24/04/30) |
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 | 3,140 | 3,160 | 3,015 | 3,060 | -75 | -2.4 | 98,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,575 | 3,625 | 3,035 | 3,135 | -435 | -12.2 | 237,100 |
| 4/19 | 3,630 | 3,670 | 3,510 | 3,570 | -45 | -1.2 | 108,800 |
| 4/12 | 3,615 | 3,745 | 3,605 | 3,615 | -5 | -0.1 | 161,100 |
| 4/5 | 3,775 | 3,830 | 3,615 | 3,620 | -140 | -3.7 | 204,100 |
| 3/29 | 3,410 | 3,760 | 3,400 | 3,760 | +345 | +10.1 | 212,000 |
| 3/22 | 3,170 | 3,425 | 3,155 | 3,415 | +245 | +7.7 | 95,900 |
| 3/15 | 3,280 | 3,300 | 3,150 | 3,170 | -110 | -3.4 | 78,000 |
| 3/8 | 3,360 | 3,385 | 3,280 | 3,280 | -70 | -2.1 | 47,400 |
| 3/1 | 3,335 | 3,365 | 3,300 | 3,350 | +15 | +0.5 | 52,800 |
| 2/22 | 3,300 | 3,345 | 3,270 | 3,335 | +40 | +1.2 | 36,000 |
| 2/16 | 3,320 | 3,325 | 3,205 | 3,295 | -35 | -1.1 | 44,200 |
| 2/9 | 3,365 | 3,430 | 3,290 | 3,330 | -35 | -1.0 | 50,800 |
| 2/2 | 3,355 | 3,460 | 3,315 | 3,365 | +35 | +1.1 | 89,400 |
| 1/26 | 3,275 | 3,360 | 3,250 | 3,330 | +55 | +1.7 | 120,100 |
| 1/19 | 3,265 | 3,330 | 3,250 | 3,275 | +15 | +0.5 | 92,100 |
| 1/12 | 3,250 | 3,310 | 3,150 | 3,260 | +85 | +2.7 | 104,300 |
| 1/5 | 3,110 | 3,215 | 3,110 | 3,175 | +105 | +3.4 | 75,700 |
| 12/29 | 2,926 | 3,080 | 2,887 | 3,070 | +155 | +5.3 | 106,200 |
| 12/22 | 2,807 | 2,983 | 2,790 | 2,915 | +137 | +4.9 | 130,000 |
| 12/15 | 2,770 | 2,826 | 2,721 | 2,778 | -191 | -6.4 | 230,000 |
| 12/8 | 3,070 | 3,080 | 2,956 | 2,969 | -76 | -2.5 | 61,600 |
| 12/1 | 3,095 | 3,140 | 2,957 | 3,045 | -15 | -0.5 | 93,900 |
| 11/24 | 3,040 | 3,140 | 3,040 | 3,060 | +25 | +0.8 | 95,800 |
| 11/17 | 2,935 | 3,055 | 2,932 | 3,035 | +110 | +3.8 | 84,100 |
| 11/10 | 2,833 | 2,939 | 2,821 | 2,925 | +109 | +3.9 | 206,500 |
| 11/2 | 2,790 | 3,100 | 2,757 | 2,816 | -604 | -17.7 | 350,100 |
| 10/27 | 3,430 | 3,555 | 3,330 | 3,420 | -10 | -0.3 | 252,700 |
| 10/20 | 3,400 | 3,500 | 3,365 | 3,430 | 0 | 0.0 | 141,600 |
| 10/13 | 3,530 | 3,630 | 3,425 | 3,430 | -65 | -1.9 | 180,600 |
| 10/6 | 3,740 | 3,795 | 3,425 | 3,495 | -150 | -4.1 | 290,800 |
▶︎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