！決算発表予定日 2024/05/13
5753東証S信用
業種 非鉄金属
日本伸銅 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 |
|---|---|
| 2,104 (23/05/09) | 1,801 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,095 (24/04/19) | 1,848 (24/01/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,015 | 2,065 | 2,015 | 2,017 | -48 | -2.3 | 4,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,065 | 2,087 | 2,010 | 2,065 | +5 | +0.2 | 8,400 |
| 4/19 | 2,004 | 2,095 | 2,004 | 2,060 | +10 | +0.5 | 22,800 |
| 4/12 | 2,010 | 2,070 | 1,997 | 2,050 | +52 | +2.6 | 19,900 |
| 4/5 | 1,978 | 2,044 | 1,969 | 1,998 | +29 | +1.5 | 10,800 |
| 3/29 | 1,979 | 1,982 | 1,948 | 1,969 | +7 | +0.4 | 5,100 |
| 3/22 | 1,939 | 1,975 | 1,939 | 1,962 | +42 | +2.2 | 11,900 |
| 3/15 | 1,930 | 1,930 | 1,902 | 1,920 | -4 | -0.2 | 5,300 |
| 3/8 | 1,930 | 1,950 | 1,922 | 1,924 | -6 | -0.3 | 8,800 |
| 3/1 | 1,894 | 1,930 | 1,890 | 1,930 | +36 | +1.9 | 5,800 |
| 2/22 | 1,881 | 1,920 | 1,878 | 1,894 | +14 | +0.7 | 14,200 |
| 2/16 | 1,885 | 1,920 | 1,880 | 1,880 | +2 | +0.1 | 6,600 |
| 2/9 | 1,906 | 1,920 | 1,851 | 1,878 | -10 | -0.5 | 8,900 |
| 2/2 | 1,882 | 1,910 | 1,868 | 1,888 | +6 | +0.3 | 7,700 |
| 1/26 | 1,876 | 1,882 | 1,848 | 1,882 | +23 | +1.2 | 5,500 |
| 1/19 | 1,876 | 1,890 | 1,858 | 1,859 | -30 | -1.6 | 9,600 |
| 1/12 | 1,871 | 1,926 | 1,870 | 1,889 | +19 | +1.0 | 11,500 |
| 1/5 | 1,882 | 1,883 | 1,863 | 1,870 | +15 | +0.8 | 6,800 |
| 12/29 | 1,874 | 1,881 | 1,801 | 1,855 | -27 | -1.4 | 16,900 |
| 12/22 | 1,884 | 1,884 | 1,871 | 1,882 | +6 | +0.3 | 9,700 |
| 12/15 | 1,876 | 1,890 | 1,874 | 1,876 | +1 | +0.1 | 10,900 |
| 12/8 | 1,880 | 1,919 | 1,874 | 1,875 | -5 | -0.3 | 11,100 |
| 12/1 | 1,895 | 1,895 | 1,869 | 1,880 | -14 | -0.7 | 8,100 |
| 11/24 | 1,921 | 1,921 | 1,890 | 1,894 | -26 | -1.4 | 8,400 |
| 11/17 | 1,921 | 1,945 | 1,920 | 1,920 | -6 | -0.3 | 6,900 |
| 11/10 | 1,923 | 1,928 | 1,905 | 1,926 | +4 | +0.2 | 3,800 |
| 11/2 | 1,921 | 1,924 | 1,921 | 1,922 | +7 | +0.4 | 2,900 |
| 10/27 | 1,917 | 1,931 | 1,915 | 1,915 | -17 | -0.9 | 2,100 |
| 10/20 | 1,938 | 1,942 | 1,919 | 1,932 | -6 | -0.3 | 5,000 |
| 10/13 | 1,915 | 1,983 | 1,915 | 1,938 | +9 | +0.5 | 2,100 |
| 10/6 | 2,006 | 2,006 | 1,912 | 1,929 | -37 | -1.9 | 7,100 |
▶︎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