！決算発表予定日 2024/05/13
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 |
|---|---|
| 4,235 (24/04/16) | 1,738 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,235 (24/04/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,795 | 3,970 | 3,780 | 3,955 | +155 | +4.1 | 234,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 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 |
| 2/9 | 3,310 | 3,350 | 3,215 | 3,230 | -90 | -2.7 | 206,600 |
| 2/8 | 3,190 | 3,340 | 3,190 | 3,320 | +200 | +6.4 | 375,300 |
| 2/7 | 3,150 | 3,150 | 3,040 | 3,120 | -65 | -2.0 | 250,300 |
| 2/6 | 3,150 | 3,250 | 3,120 | 3,185 | -35 | -1.1 | 253,800 |
| 2/5 | 3,325 | 3,450 | 3,170 | 3,220 | +150 | +4.9 | 419,600 |
| 2/2 | 3,120 | 3,130 | 3,055 | 3,070 | +10 | +0.3 | 229,600 |
| 2/1 | 3,055 | 3,100 | 3,030 | 3,060 | 0 | 0.0 | 121,400 |
| 1/31 | 2,995 | 3,060 | 2,985 | 3,060 | +30 | +1.0 | 167,100 |
| 1/30 | 3,040 | 3,065 | 3,010 | 3,030 | -5 | -0.2 | 166,500 |
▶︎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