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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,110 | 1,166 | 1,079 | 1,082 | -150 | -12.2 | 48,900 |
| 2/7 | 1,157 | 1,264 | 1,126 | 1,232 | +39 | +3.3 | 89,100 |
| 1/31 | 1,291 | 1,294 | 1,160 | 1,193 | -110 | -8.4 | 83,400 |
| 1/24 | 1,365 | 1,373 | 1,302 | 1,303 | -32 | -2.4 | 57,200 |
| 1/17 | 1,343 | 1,452 | 1,330 | 1,335 | -2 | -0.2 | 130,300 |
| 1/10 | 1,184 | 1,572 | 1,184 | 1,337 | +151 | +12.7 | 460,500 |
| 12/30 | 1,198 | 1,198 | 1,183 | 1,186 | -5 | -0.4 | 4,300 |
| 12/27 | 1,200 | 1,249 | 1,190 | 1,191 | -9 | -0.8 | 47,700 |
| 12/20 | 1,207 | 1,237 | 1,198 | 1,200 | -6 | -0.5 | 32,100 |
| 12/13 | 1,200 | 1,220 | 1,150 | 1,206 | +13 | +1.1 | 48,800 |
| 12/6 | 1,185 | 1,208 | 1,176 | 1,193 | +8 | +0.7 | 29,000 |
| 11/29 | 1,190 | 1,205 | 1,180 | 1,185 | -4 | -0.3 | 27,000 |
| 11/22 | 1,169 | 1,195 | 1,160 | 1,189 | +15 | +1.3 | 21,400 |
| 11/15 | 1,195 | 1,204 | 1,158 | 1,174 | -21 | -1.8 | 20,200 |
| 11/8 | 1,200 | 1,215 | 1,185 | 1,195 | +1 | +0.1 | 19,100 |
| 11/1 | 1,210 | 1,275 | 1,180 | 1,194 | -9 | -0.8 | 35,000 |
| 10/25 | 1,111 | 1,216 | 1,111 | 1,203 | +89 | +8.0 | 24,400 |
| 10/18 | 1,100 | 1,138 | 1,091 | 1,114 | +32 | +3.0 | 15,600 |
| 10/11 | 1,082 | 1,112 | 1,070 | 1,082 | -4 | -0.4 | 12,700 |
| 10/4 | 1,114 | 1,114 | 1,080 | 1,086 | -20 | -1.8 | 8,800 |
| 9/27 | 1,054 | 1,107 | 1,054 | 1,106 | +52 | +4.9 | 9,100 |
| 9/20 | 1,087 | 1,098 | 1,054 | 1,054 | -33 | -3.0 | 10,000 |
| 9/13 | 1,048 | 1,094 | 1,048 | 1,087 | +56 | +5.4 | 13,700 |
| 9/6 | 1,089 | 1,097 | 1,026 | 1,031 | -63 | -5.8 | 23,600 |
| 8/30 | 1,110 | 1,110 | 1,085 | 1,094 | -16 | -1.4 | 15,100 |
| 8/23 | 1,129 | 1,148 | 1,100 | 1,110 | -29 | -2.6 | 7,600 |
| 8/16 | 1,109 | 1,145 | 1,084 | 1,139 | +7 | +0.6 | 37,600 |
| 8/9 | 1,171 | 1,177 | 1,128 | 1,132 | -44 | -3.7 | 27,700 |
| 8/2 | 1,189 | 1,190 | 1,165 | 1,176 | -19 | -1.6 | 35,200 |
| 7/26 | 1,197 | 1,200 | 1,158 | 1,195 | +5 | +0.4 | 19,700 |
▶︎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
