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 |
---|---|
3,875 (24/03/27) | 1,696 (23/04/27) |
昨年来高値 | 昨年来安値 |
---|---|
3,875 (24/03/27) | 1,689 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,800 | 3,860 | 3,755 | 3,775 | -40 | -1.1 | 136,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 3,730 | 3,875 | 3,720 | 3,815 | +80 | +2.1 | 284,500 |
3/26 | 3,730 | 3,760 | 3,710 | 3,735 | -5 | -0.1 | 104,600 |
3/25 | 3,770 | 3,800 | 3,740 | 3,740 | -55 | -1.5 | 145,500 |
3/22 | 3,810 | 3,830 | 3,740 | 3,795 | -45 | -1.2 | 171,900 |
3/21 | 3,795 | 3,860 | 3,720 | 3,840 | +115 | +3.1 | 278,900 |
3/19 | 3,615 | 3,725 | 3,615 | 3,725 | +85 | +2.3 | 182,100 |
3/18 | 3,675 | 3,675 | 3,600 | 3,640 | +35 | +1.0 | 189,000 |
3/15 | 3,650 | 3,670 | 3,550 | 3,605 | -145 | -3.9 | 509,900 |
3/14 | 3,610 | 3,765 | 3,610 | 3,750 | +175 | +4.9 | 463,100 |
3/13 | 3,620 | 3,715 | 3,520 | 3,575 | -75 | -2.1 | 251,500 |
3/12 | 3,480 | 3,650 | 3,450 | 3,650 | +240 | +7.0 | 470,500 |
3/11 | 3,450 | 3,460 | 3,370 | 3,410 | -125 | -3.5 | 141,000 |
3/8 | 3,525 | 3,615 | 3,485 | 3,535 | -60 | -1.7 | 176,200 |
3/7 | 3,590 | 3,650 | 3,515 | 3,595 | +55 | +1.6 | 319,600 |
3/6 | 3,480 | 3,550 | 3,470 | 3,540 | +30 | +0.9 | 169,900 |
3/5 | 3,395 | 3,580 | 3,395 | 3,510 | +105 | +3.1 | 280,400 |
3/4 | 3,410 | 3,475 | 3,355 | 3,405 | 0 | 0.0 | 217,700 |
3/1 | 3,360 | 3,435 | 3,315 | 3,405 | +40 | +1.2 | 221,800 |
2/29 | 3,465 | 3,560 | 3,365 | 3,365 | -75 | -2.2 | 1,139,500 |
2/28 | 3,475 | 3,510 | 3,430 | 3,440 | -20 | -0.6 | 264,000 |
2/27 | 3,395 | 3,475 | 3,385 | 3,460 | +70 | +2.1 | 206,000 |
2/26 | 3,415 | 3,475 | 3,370 | 3,390 | +15 | +0.4 | 256,400 |
2/22 | 3,415 | 3,430 | 3,355 | 3,375 | +20 | +0.6 | 166,500 |
2/21 | 3,435 | 3,470 | 3,340 | 3,355 | +35 | +1.1 | 208,400 |
2/20 | 3,345 | 3,385 | 3,320 | 3,320 | -20 | -0.6 | 139,000 |
2/19 | 3,265 | 3,350 | 3,265 | 3,340 | +125 | +3.9 | 189,700 |
2/16 | 3,270 | 3,305 | 3,210 | 3,215 | +5 | +0.2 | 156,600 |
2/15 | 3,315 | 3,345 | 3,155 | 3,210 | -65 | -2.0 | 234,600 |
2/14 | 3,320 | 3,365 | 3,255 | 3,275 | -70 | -2.1 | 215,200 |
2/13 | 3,255 | 3,350 | 3,205 | 3,345 | +115 | +3.6 | 357,100 |
▶︎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