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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,354 | 1,368 | 1,323 | 1,352 | +12 | +0.9 | 16,800 |
| 10/29 | 1,299 | 1,372 | 1,299 | 1,340 | +50 | +3.9 | 34,900 |
| 10/22 | 1,282 | 1,380 | 1,250 | 1,290 | +13 | +1.0 | 58,500 |
| 10/15 | 1,247 | 1,279 | 1,239 | 1,277 | +35 | +2.8 | 13,300 |
| 10/8 | 1,291 | 1,291 | 1,205 | 1,242 | -33 | -2.6 | 34,700 |
| 10/1 | 1,271 | 1,374 | 1,248 | 1,275 | +11 | +0.9 | 59,200 |
| 9/24 | 1,249 | 1,270 | 1,221 | 1,264 | -7 | -0.6 | 15,500 |
| 9/17 | 1,245 | 1,305 | 1,233 | 1,271 | +28 | +2.3 | 33,000 |
| 9/10 | 1,227 | 1,269 | 1,211 | 1,243 | +18 | +1.5 | 26,400 |
| 9/3 | 1,243 | 1,290 | 1,200 | 1,225 | 0 | 0.0 | 33,200 |
| 8/27 | 1,211 | 1,250 | 1,201 | 1,225 | +22 | +1.8 | 12,700 |
| 8/20 | 1,265 | 1,297 | 1,203 | 1,203 | -32 | -2.6 | 37,800 |
| 8/13 | 1,250 | 1,340 | 1,201 | 1,235 | +10 | +0.8 | 55,400 |
| 8/6 | 1,210 | 1,233 | 1,184 | 1,225 | +22 | +1.8 | 16,700 |
| 7/30 | 1,230 | 1,230 | 1,176 | 1,203 | +3 | +0.3 | 17,100 |
| 7/21 | 1,189 | 1,213 | 1,185 | 1,200 | +11 | +0.9 | 8,200 |
| 7/16 | 1,186 | 1,224 | 1,161 | 1,189 | +27 | +2.3 | 19,900 |
| 7/9 | 1,205 | 1,224 | 1,142 | 1,162 | -45 | -3.7 | 21,500 |
| 7/2 | 1,293 | 1,334 | 1,172 | 1,207 | -92 | -7.1 | 37,000 |
| 6/25 | 1,294 | 1,327 | 1,267 | 1,299 | -25 | -1.9 | 27,100 |
| 6/18 | 1,310 | 1,380 | 1,300 | 1,324 | +10 | +0.8 | 33,600 |
| 6/11 | 1,242 | 1,331 | 1,238 | 1,314 | +64 | +5.1 | 34,200 |
| 6/4 | 1,337 | 1,341 | 1,226 | 1,250 | -92 | -6.9 | 66,000 |
| 5/28 | 1,323 | 1,348 | 1,307 | 1,342 | +19 | +1.4 | 30,200 |
| 5/21 | 1,365 | 1,399 | 1,294 | 1,323 | -41 | -3.0 | 49,800 |
| 5/14 | 1,476 | 1,567 | 1,338 | 1,364 | -91 | -6.3 | 153,800 |
| 5/7 | 1,352 | 1,481 | 1,352 | 1,455 | +94 | +6.9 | 37,600 |
| 4/30 | 1,356 | 1,400 | 1,311 | 1,361 | +31 | +2.3 | 54,500 |
| 4/23 | 1,375 | 1,440 | 1,316 | 1,330 | -54 | -3.9 | 58,900 |
| 4/16 | 1,395 | 1,413 | 1,337 | 1,384 | -11 | -0.8 | 51,400 |
▶︎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
