5542東証S信用
業種 鉄鋼
新報国マテリアル 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 |
|---|---|
| 1,528 (24/04/10) | 1,069 (23/11/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,528 (24/04/10) | 1,126 (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 | 1,432 | 1,490 | 1,432 | 1,488 | +58 | +4.1 | 8,700 |
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 | 1,428 | 1,451 | 1,405 | 1,430 | 0 | 0.0 | 4,200 |
| 4/17 | 1,404 | 1,430 | 1,390 | 1,430 | +20 | +1.4 | 6,600 |
| 4/16 | 1,438 | 1,438 | 1,401 | 1,410 | -29 | -2.0 | 6,400 |
| 4/15 | 1,432 | 1,447 | 1,421 | 1,439 | -13 | -0.9 | 8,200 |
| 4/12 | 1,437 | 1,498 | 1,414 | 1,452 | -12 | -0.8 | 8,800 |
| 4/11 | 1,515 | 1,520 | 1,464 | 1,464 | -56 | -3.7 | 8,300 |
| 4/10 | 1,520 | 1,528 | 1,513 | 1,520 | +5 | +0.3 | 7,100 |
| 4/9 | 1,515 | 1,515 | 1,490 | 1,515 | 0 | 0.0 | 8,900 |
| 4/8 | 1,500 | 1,515 | 1,481 | 1,515 | +52 | +3.6 | 10,600 |
| 4/5 | 1,439 | 1,469 | 1,437 | 1,463 | +19 | +1.3 | 14,900 |
| 4/4 | 1,427 | 1,446 | 1,410 | 1,444 | +27 | +1.9 | 7,100 |
| 4/3 | 1,427 | 1,429 | 1,412 | 1,417 | -13 | -0.9 | 5,900 |
| 4/2 | 1,381 | 1,430 | 1,381 | 1,430 | +51 | +3.7 | 17,100 |
| 4/1 | 1,358 | 1,385 | 1,355 | 1,379 | +31 | +2.3 | 10,300 |
| 3/29 | 1,345 | 1,356 | 1,340 | 1,348 | +5 | +0.4 | 3,300 |
| 3/28 | 1,343 | 1,350 | 1,331 | 1,343 | 0 | 0.0 | 4,900 |
| 3/27 | 1,350 | 1,350 | 1,330 | 1,343 | -7 | -0.5 | 4,500 |
| 3/26 | 1,327 | 1,357 | 1,327 | 1,350 | +23 | +1.7 | 600 |
| 3/25 | 1,338 | 1,345 | 1,321 | 1,327 | -9 | -0.7 | 11,200 |
| 3/22 | 1,341 | 1,341 | 1,330 | 1,336 | -4 | -0.3 | 4,800 |
| 3/21 | 1,362 | 1,366 | 1,340 | 1,340 | -20 | -1.5 | 7,700 |
| 3/19 | 1,366 | 1,368 | 1,350 | 1,360 | -10 | -0.7 | 2,300 |
| 3/18 | 1,349 | 1,378 | 1,346 | 1,370 | +29 | +2.2 | 15,700 |
| 3/15 | 1,308 | 1,341 | 1,308 | 1,341 | +33 | +2.5 | 6,800 |
| 3/14 | 1,305 | 1,309 | 1,303 | 1,308 | +9 | +0.7 | 900 |
| 3/13 | 1,280 | 1,300 | 1,280 | 1,299 | -5 | -0.4 | 7,900 |
| 3/12 | 1,288 | 1,314 | 1,284 | 1,304 | +16 | +1.2 | 6,100 |
| 3/11 | 1,300 | 1,315 | 1,287 | 1,288 | -22 | -1.7 | 7,000 |
| 3/8 | 1,299 | 1,310 | 1,290 | 1,310 | +10 | +0.8 | 5,300 |
| 3/7 | 1,299 | 1,309 | 1,285 | 1,300 | +3 | +0.2 | 6,900 |
▶︎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