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) |
---|---|---|---|---|---|---|---|
6/3 | 1,210 | 1,210 | 1,150 | 1,185 | -11 | -0.9 | 10,200 |
5/27 | 1,200 | 1,241 | 1,170 | 1,196 | -3 | -0.3 | 18,800 |
5/20 | 1,150 | 1,199 | 1,150 | 1,199 | +45 | +3.9 | 10,000 |
5/13 | 1,159 | 1,196 | 1,141 | 1,154 | +9 | +0.8 | 22,100 |
5/6 | 1,137 | 1,170 | 1,135 | 1,145 | -8 | -0.7 | 4,300 |
4/28 | 1,173 | 1,173 | 1,122 | 1,153 | -20 | -1.7 | 11,200 |
4/22 | 1,147 | 1,175 | 1,120 | 1,173 | +33 | +2.9 | 13,300 |
4/15 | 1,135 | 1,160 | 1,089 | 1,140 | +39 | +3.5 | 11,200 |
4/8 | 1,089 | 1,111 | 1,070 | 1,101 | +12 | +1.1 | 13,100 |
4/1 | 1,071 | 1,091 | 1,060 | 1,089 | +30 | +2.8 | 6,000 |
3/25 | 1,075 | 1,128 | 1,030 | 1,059 | -16 | -1.5 | 13,700 |
3/18 | 1,008 | 1,088 | 1,008 | 1,075 | +54 | +5.3 | 7,900 |
3/11 | 1,046 | 1,046 | 959 | 1,021 | -40 | -3.8 | 18,900 |
3/4 | 1,015 | 1,084 | 1,015 | 1,061 | +47 | +4.6 | 8,500 |
2/25 | 1,069 | 1,069 | 990 | 1,014 | -62 | -5.8 | 16,800 |
2/18 | 1,095 | 1,100 | 1,050 | 1,076 | -24 | -2.2 | 6,500 |
2/10 | 1,111 | 1,111 | 1,063 | 1,100 | -4 | -0.4 | 11,300 |
2/4 | 1,014 | 1,112 | 1,013 | 1,104 | +91 | +9.0 | 5,500 |
1/28 | 1,111 | 1,145 | 1,005 | 1,013 | -117 | -10.4 | 34,800 |
1/21 | 1,186 | 1,194 | 1,108 | 1,130 | -60 | -5.0 | 20,000 |
1/14 | 1,186 | 1,225 | 1,175 | 1,190 | +13 | +1.1 | 10,600 |
1/7 | 1,189 | 1,200 | 1,172 | 1,177 | -8 | -0.7 | 12,500 |
12/30 | 1,151 | 1,190 | 1,143 | 1,185 | +37 | +3.2 | 19,000 |
12/24 | 1,178 | 1,178 | 1,110 | 1,148 | -31 | -2.6 | 29,700 |
12/17 | 1,200 | 1,207 | 1,160 | 1,179 | -11 | -0.9 | 15,500 |
12/10 | 1,126 | 1,240 | 1,126 | 1,190 | +34 | +2.9 | 28,100 |
12/3 | 1,265 | 1,270 | 1,071 | 1,156 | -114 | -9.0 | 39,800 |
11/26 | 1,258 | 1,311 | 1,258 | 1,270 | +4 | +0.3 | 11,300 |
11/19 | 1,301 | 1,303 | 1,256 | 1,266 | -35 | -2.7 | 14,000 |
11/12 | 1,311 | 1,336 | 1,270 | 1,301 | -51 | -3.8 | 29,100 |
▶︎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