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
(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 |
|---|---|
| 2,095 (24/04/19) | 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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,010 | 2,037 | 1,990 | 1,990 | -25 | -1.2 | 2,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 2,023 | 2,051 | 2,013 | 2,051 | +1 | +0.1 | 12,900 |
| 3/24 | 2,070 | 2,070 | 2,000 | 2,050 | -20 | -1.0 | 4,400 |
| 3/17 | 2,076 | 2,083 | 2,002 | 2,070 | -15 | -0.7 | 8,300 |
| 3/10 | 2,085 | 2,100 | 2,049 | 2,085 | +5 | +0.2 | 8,900 |
| 3/3 | 1,989 | 2,080 | 1,988 | 2,080 | +93 | +4.7 | 18,200 |
| 2/24 | 1,968 | 1,991 | 1,968 | 1,987 | +20 | +1.0 | 10,700 |
| 2/17 | 2,060 | 2,067 | 1,959 | 1,967 | -73 | -3.6 | 16,100 |
| 2/10 | 2,105 | 2,105 | 2,020 | 2,040 | -37 | -1.8 | 11,900 |
| 2/3 | 1,951 | 2,103 | 1,951 | 2,077 | +126 | +6.5 | 16,100 |
| 1/27 | 1,936 | 1,959 | 1,931 | 1,951 | +15 | +0.8 | 11,900 |
| 1/20 | 1,935 | 1,959 | 1,930 | 1,936 | +1 | +0.1 | 6,000 |
| 1/13 | 1,945 | 1,955 | 1,906 | 1,935 | +9 | +0.5 | 10,100 |
| 1/6 | 1,950 | 1,969 | 1,920 | 1,926 | -23 | -1.2 | 3,000 |
| 12/30 | 1,958 | 1,980 | 1,905 | 1,949 | -9 | -0.5 | 7,400 |
| 12/23 | 1,960 | 1,970 | 1,881 | 1,958 | -2 | -0.1 | 10,400 |
| 12/16 | 1,977 | 1,983 | 1,960 | 1,960 | -17 | -0.9 | 5,300 |
| 12/9 | 1,988 | 1,988 | 1,957 | 1,977 | +2 | +0.1 | 2,700 |
| 12/2 | 1,972 | 1,992 | 1,950 | 1,975 | +10 | +0.5 | 5,800 |
| 11/25 | 1,984 | 1,994 | 1,965 | 1,965 | 0 | 0.0 | 5,500 |
| 11/18 | 2,020 | 2,027 | 1,950 | 1,965 | -50 | -2.5 | 11,200 |
| 11/11 | 1,952 | 2,060 | 1,932 | 2,015 | +87 | +4.5 | 13,100 |
| 11/4 | 1,935 | 1,950 | 1,900 | 1,928 | -6 | -0.3 | 3,200 |
| 10/28 | 1,928 | 1,947 | 1,928 | 1,934 | +8 | +0.4 | 4,500 |
| 10/21 | 1,928 | 1,950 | 1,926 | 1,926 | -19 | -1.0 | 3,200 |
| 10/14 | 1,966 | 1,966 | 1,938 | 1,945 | -22 | -1.1 | 2,700 |
| 10/7 | 1,948 | 1,980 | 1,902 | 1,967 | +17 | +0.9 | 5,600 |
| 9/30 | 1,981 | 1,981 | 1,929 | 1,950 | -30 | -1.5 | 4,600 |
| 9/22 | 1,969 | 2,000 | 1,958 | 1,980 | +20 | +1.0 | 6,200 |
| 9/16 | 1,960 | 1,969 | 1,934 | 1,960 | 0 | 0.0 | 6,000 |
| 9/9 | 1,933 | 1,960 | 1,933 | 1,960 | +27 | +1.4 | 3,500 |
▶︎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