！決算発表予定日 2025/02/07
5805東証P貸借
業種 非鉄金属
ＳＷＣＣ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,520 (24/12/05) | 3,040 (24/02/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 8,520 (24/12/05) | 2,721 (24/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 7,470 | 7,650 | 7,430 | 7,610 | +200 | +2.7 | 222,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 7,490 | 7,520 | 7,370 | 7,410 | -160 | -2.1 | 200,200 |
| 1/29 | 7,550 | 7,620 | 7,350 | 7,570 | +320 | +4.4 | 473,100 |
| 1/28 | 7,210 | 7,540 | 7,070 | 7,250 | -180 | -2.4 | 884,900 |
| 1/27 | 7,980 | 7,980 | 7,350 | 7,430 | -550 | -6.9 | 702,000 |
| 1/24 | 7,890 | 8,070 | 7,800 | 7,980 | +50 | +0.6 | 267,800 |
| 1/23 | 8,240 | 8,260 | 7,770 | 7,930 | -170 | -2.1 | 607,800 |
| 1/22 | 7,550 | 8,210 | 7,480 | 8,100 | +630 | +8.4 | 874,900 |
| 1/21 | 7,650 | 7,700 | 7,430 | 7,470 | +390 | +5.5 | 593,600 |
| 1/20 | 7,130 | 7,210 | 7,080 | 7,080 | -70 | -1.0 | 136,200 |
| 1/17 | 7,070 | 7,210 | 6,980 | 7,150 | +10 | +0.1 | 192,400 |
| 1/16 | 7,270 | 7,320 | 7,090 | 7,140 | +100 | +1.4 | 293,000 |
| 1/15 | 7,150 | 7,200 | 6,980 | 7,040 | -150 | -2.1 | 277,500 |
| 1/14 | 7,380 | 7,400 | 7,130 | 7,190 | -280 | -3.8 | 266,200 |
| 1/10 | 7,220 | 7,560 | 7,210 | 7,470 | +150 | +2.1 | 258,100 |
| 1/9 | 7,430 | 7,600 | 7,260 | 7,320 | -130 | -1.7 | 378,400 |
| 1/8 | 7,420 | 7,510 | 7,310 | 7,450 | -10 | -0.1 | 320,500 |
| 1/7 | 7,540 | 7,610 | 7,390 | 7,460 | -10 | -0.1 | 287,900 |
| 1/6 | 7,720 | 7,740 | 7,470 | 7,470 | -130 | -1.7 | 330,400 |
| 12/30 | 7,700 | 7,730 | 7,510 | 7,600 | -140 | -1.8 | 296,400 |
| 12/27 | 7,700 | 7,750 | 7,640 | 7,740 | +50 | +0.7 | 240,600 |
| 12/26 | 7,540 | 7,740 | 7,460 | 7,690 | +150 | +2.0 | 330,300 |
| 12/25 | 7,330 | 7,550 | 7,290 | 7,540 | +250 | +3.4 | 226,300 |
| 12/24 | 7,380 | 7,390 | 7,210 | 7,290 | -60 | -0.8 | 244,200 |
| 12/23 | 7,460 | 7,530 | 7,300 | 7,350 | 0 | 0.0 | 229,400 |
| 12/20 | 7,450 | 7,530 | 7,320 | 7,350 | -110 | -1.5 | 251,800 |
| 12/19 | 7,300 | 7,520 | 7,230 | 7,460 | -50 | -0.7 | 332,200 |
| 12/18 | 7,450 | 7,670 | 7,430 | 7,510 | +60 | +0.8 | 318,700 |
| 12/17 | 7,730 | 7,790 | 7,450 | 7,450 | -290 | -3.8 | 321,000 |
| 12/16 | 7,740 | 7,770 | 7,540 | 7,740 | 0 | 0.0 | 326,300 |
| 12/13 | 7,770 | 7,840 | 7,630 | 7,740 | -30 | -0.4 | 241,800 |
▶︎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
