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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,321 | 1,352 | 1,308 | 1,329 | -3 | -0.2 | 12,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/17 | 1,150 | 1,150 | 1,100 | 1,110 | -32 | -2.8 | 8,000 |
| 11/10 | 1,081 | 1,142 | 1,069 | 1,142 | +45 | +4.1 | 19,400 |
| 11/2 | 1,081 | 1,098 | 1,075 | 1,097 | +15 | +1.4 | 6,300 |
| 10/27 | 1,145 | 1,145 | 1,070 | 1,082 | -64 | -5.6 | 16,300 |
| 10/20 | 1,189 | 1,189 | 1,139 | 1,146 | -37 | -3.1 | 13,400 |
| 10/13 | 1,163 | 1,187 | 1,163 | 1,183 | +17 | +1.5 | 6,100 |
| 10/6 | 1,213 | 1,218 | 1,150 | 1,166 | -37 | -3.1 | 13,600 |
| 9/29 | 1,217 | 1,219 | 1,202 | 1,203 | -2 | -0.2 | 6,100 |
| 9/22 | 1,221 | 1,223 | 1,204 | 1,205 | -16 | -1.3 | 7,200 |
| 9/15 | 1,220 | 1,221 | 1,188 | 1,221 | +11 | +0.9 | 15,300 |
| 9/8 | 1,202 | 1,226 | 1,195 | 1,210 | +9 | +0.8 | 23,100 |
| 9/1 | 1,199 | 1,207 | 1,179 | 1,201 | +11 | +0.9 | 6,200 |
| 8/25 | 1,160 | 1,210 | 1,160 | 1,190 | +22 | +1.9 | 10,300 |
| 8/18 | 1,202 | 1,232 | 1,146 | 1,168 | -64 | -5.2 | 15,700 |
| 8/10 | 1,219 | 1,264 | 1,200 | 1,232 | +13 | +1.1 | 10,500 |
| 8/4 | 1,263 | 1,276 | 1,208 | 1,219 | -29 | -2.3 | 15,200 |
| 7/28 | 1,253 | 1,260 | 1,230 | 1,248 | +15 | +1.2 | 15,300 |
| 7/21 | 1,226 | 1,257 | 1,218 | 1,233 | +7 | +0.6 | 7,900 |
| 7/14 | 1,296 | 1,296 | 1,215 | 1,226 | -54 | -4.2 | 27,000 |
| 7/7 | 1,340 | 1,360 | 1,280 | 1,280 | -60 | -4.5 | 23,800 |
| 6/30 | 1,366 | 1,366 | 1,322 | 1,340 | -35 | -2.6 | 27,500 |
| 6/23 | 1,276 | 1,400 | 1,253 | 1,375 | +93 | +7.3 | 84,100 |
| 6/16 | 1,192 | 1,290 | 1,184 | 1,282 | +93 | +7.8 | 31,000 |
| 6/9 | 1,197 | 1,200 | 1,181 | 1,189 | +2 | +0.2 | 12,700 |
| 6/2 | 1,200 | 1,200 | 1,171 | 1,187 | +9 | +0.8 | 7,600 |
| 5/26 | 1,170 | 1,191 | 1,160 | 1,178 | +6 | +0.5 | 9,100 |
| 5/19 | 1,153 | 1,209 | 1,152 | 1,172 | +17 | +1.5 | 19,200 |
| 5/12 | 1,185 | 1,228 | 1,153 | 1,155 | -25 | -2.1 | 25,100 |
| 5/2 | 1,175 | 1,181 | 1,161 | 1,180 | +5 | +0.4 | 2,000 |
| 4/28 | 1,165 | 1,175 | 1,151 | 1,175 | +10 | +0.9 | 10,400 |
▶︎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