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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,188 | 1,200 | 1,142 | 1,179 | -6 | -0.5 | 15,800 |
| 12/23 | 1,140 | 1,210 | 1,129 | 1,185 | +51 | +4.5 | 31,000 |
| 12/16 | 1,144 | 1,150 | 1,128 | 1,134 | +11 | +1.0 | 20,200 |
| 12/9 | 1,141 | 1,161 | 1,106 | 1,123 | -18 | -1.6 | 13,100 |
| 12/2 | 1,181 | 1,189 | 1,133 | 1,141 | -30 | -2.6 | 15,800 |
| 11/25 | 1,147 | 1,183 | 1,125 | 1,171 | +31 | +2.7 | 4,700 |
| 11/18 | 1,179 | 1,179 | 1,093 | 1,140 | -40 | -3.4 | 9,800 |
| 11/11 | 1,188 | 1,247 | 1,146 | 1,180 | +1 | +0.1 | 24,300 |
| 11/4 | 1,191 | 1,224 | 1,135 | 1,179 | -11 | -0.9 | 10,300 |
| 10/28 | 1,137 | 1,214 | 1,123 | 1,190 | +53 | +4.7 | 17,000 |
| 10/21 | 1,143 | 1,143 | 1,111 | 1,137 | -3 | -0.3 | 6,400 |
| 10/14 | 1,138 | 1,149 | 1,111 | 1,140 | -7 | -0.6 | 7,300 |
| 10/7 | 1,107 | 1,167 | 1,104 | 1,147 | +25 | +2.2 | 8,600 |
| 9/30 | 1,154 | 1,154 | 1,120 | 1,122 | -35 | -3.0 | 5,400 |
| 9/22 | 1,140 | 1,163 | 1,127 | 1,157 | +17 | +1.5 | 3,500 |
| 9/16 | 1,144 | 1,169 | 1,130 | 1,140 | +12 | +1.1 | 5,600 |
| 9/9 | 1,106 | 1,140 | 1,105 | 1,128 | +27 | +2.5 | 5,100 |
| 9/2 | 1,171 | 1,171 | 1,082 | 1,101 | -70 | -6.0 | 11,300 |
| 8/26 | 1,179 | 1,186 | 1,156 | 1,171 | -8 | -0.7 | 7,100 |
| 8/19 | 1,179 | 1,188 | 1,157 | 1,179 | +4 | +0.3 | 5,800 |
| 8/12 | 1,214 | 1,247 | 1,170 | 1,175 | -25 | -2.1 | 32,300 |
| 8/5 | 1,165 | 1,225 | 1,160 | 1,200 | +33 | +2.8 | 19,500 |
| 7/29 | 1,171 | 1,178 | 1,151 | 1,167 | 0 | 0.0 | 3,700 |
| 7/22 | 1,147 | 1,170 | 1,140 | 1,167 | +1 | +0.1 | 4,400 |
| 7/15 | 1,174 | 1,185 | 1,151 | 1,166 | -2 | -0.2 | 3,600 |
| 7/8 | 1,156 | 1,190 | 1,154 | 1,168 | -18 | -1.5 | 6,600 |
| 7/1 | 1,170 | 1,186 | 1,150 | 1,186 | +16 | +1.4 | 3,400 |
| 6/24 | 1,134 | 1,170 | 1,127 | 1,170 | +42 | +3.7 | 7,700 |
| 6/17 | 1,179 | 1,188 | 1,128 | 1,128 | -54 | -4.6 | 4,600 |
| 6/10 | 1,167 | 1,189 | 1,160 | 1,182 | -3 | -0.3 | 7,500 |
▶︎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
