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) | 960 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,528 (24/04/10) | 960 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,195 | 1,202 | 1,100 | 1,191 | +13 | +1.1 | 23,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 1,209 | 1,215 | 1,165 | 1,190 | -25 | -2.1 | 18,900 |
| 7/12 | 1,236 | 1,238 | 1,203 | 1,215 | +2 | +0.2 | 14,600 |
| 7/5 | 1,230 | 1,246 | 1,186 | 1,213 | -9 | -0.7 | 21,300 |
| 6/28 | 1,232 | 1,234 | 1,201 | 1,222 | -9 | -0.7 | 14,800 |
| 6/21 | 1,206 | 1,256 | 1,202 | 1,231 | +25 | +2.1 | 24,700 |
| 6/14 | 1,211 | 1,227 | 1,170 | 1,206 | -12 | -1.0 | 20,800 |
| 6/7 | 1,182 | 1,235 | 1,146 | 1,218 | +26 | +2.2 | 27,400 |
| 5/31 | 1,183 | 1,241 | 1,182 | 1,192 | +10 | +0.9 | 16,400 |
| 5/24 | 1,174 | 1,196 | 1,170 | 1,182 | +9 | +0.8 | 35,600 |
| 5/17 | 1,205 | 1,230 | 1,124 | 1,173 | +1 | +0.1 | 50,500 |
| 5/10 | 1,200 | 1,215 | 1,164 | 1,172 | -35 | -2.9 | 17,900 |
| 4/26 | 1,221 | 1,221 | 1,164 | 1,207 | -6 | -0.5 | 20,900 |
| 4/19 | 1,191 | 1,231 | 1,191 | 1,213 | +22 | +1.9 | 25,500 |
| 4/12 | 1,204 | 1,245 | 1,188 | 1,191 | -13 | -1.1 | 29,900 |
| 4/5 | 1,182 | 1,211 | 1,180 | 1,204 | +35 | +3.0 | 29,400 |
| 3/29 | 1,200 | 1,218 | 1,165 | 1,169 | -61 | -5.0 | 24,000 |
| 3/22 | 1,163 | 1,260 | 1,161 | 1,230 | +66 | +5.7 | 31,500 |
| 3/15 | 1,174 | 1,174 | 1,139 | 1,164 | -8 | -0.7 | 25,500 |
| 3/8 | 1,244 | 1,244 | 1,166 | 1,172 | -72 | -5.8 | 48,200 |
| 3/1 | 1,299 | 1,339 | 1,209 | 1,244 | -40 | -3.1 | 65,400 |
| 2/22 | 1,297 | 1,307 | 1,273 | 1,284 | -12 | -0.9 | 57,800 |
| 2/15 | 1,250 | 1,320 | 1,240 | 1,296 | -14 | -1.1 | 88,500 |
| 2/8 | 1,178 | 1,443 | 1,150 | 1,310 | +162 | +14.1 | 336,700 |
| 2/1 | 1,215 | 1,215 | 1,116 | 1,148 | -37 | -3.1 | 56,400 |
| 1/25 | 1,015 | 1,210 | 1,011 | 1,185 | +195 | +19.7 | 104,700 |
| 1/18 | 969 | 990 | 960 | 990 | +21 | +2.2 | 30,100 |
| 1/11 | 920 | 974 | 918 | 969 | +77 | +8.6 | 37,500 |
| 1/4 | 878 | 892 | 841 | 892 | +13 | +1.5 | 13,300 |
| 12/28 | 847 | 919 | 800 | 879 | ー | ー | 129,800 |
▶︎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
