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) |
---|---|---|---|---|---|---|---|
7/28 | 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 |
4/21 | 1,163 | 1,170 | 1,150 | 1,165 | -5 | -0.4 | 11,700 |
4/14 | 1,158 | 1,240 | 1,143 | 1,170 | +21 | +1.8 | 41,200 |
4/7 | 1,169 | 1,171 | 1,125 | 1,149 | -11 | -1.0 | 7,600 |
3/31 | 1,120 | 1,160 | 1,120 | 1,160 | +31 | +2.8 | 8,900 |
3/24 | 1,131 | 1,135 | 1,117 | 1,129 | -4 | -0.4 | 6,300 |
3/17 | 1,140 | 1,155 | 1,113 | 1,133 | -13 | -1.1 | 14,300 |
3/10 | 1,169 | 1,179 | 1,131 | 1,146 | -23 | -2.0 | 23,800 |
3/3 | 1,173 | 1,178 | 1,150 | 1,169 | +1 | +0.1 | 16,100 |
2/24 | 1,189 | 1,189 | 1,160 | 1,168 | +5 | +0.4 | 20,000 |
2/17 | 1,140 | 1,195 | 1,131 | 1,163 | -7 | -0.6 | 39,200 |
2/10 | 1,135 | 1,185 | 1,125 | 1,170 | +36 | +3.2 | 18,000 |
2/3 | 1,138 | 1,145 | 1,117 | 1,134 | -3 | -0.3 | 10,200 |
1/27 | 1,158 | 1,209 | 1,130 | 1,137 | -13 | -1.1 | 31,000 |
1/20 | 1,137 | 1,150 | 1,122 | 1,150 | +3 | +0.3 | 9,800 |
1/13 | 1,166 | 1,172 | 1,146 | 1,147 | -19 | -1.6 | 7,300 |
1/6 | 1,184 | 1,184 | 1,161 | 1,166 | -13 | -1.1 | 2,800 |
▶︎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