5805東証P貸借
業種 非鉄金属
ＳＷＣＣ 株価時系列データ
PTS
ー
円
取引時間外
(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) | 2,580 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,520 (24/12/05) | 2,721 (24/01/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 7,880 | 8,520 | 7,560 | 7,850 | +320 | +4.3 | 3,804,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,350 | 7,810 | 5,170 | 7,530 | +2,100 | +38.7 | 11,757,600 |
| 24/10 | 5,830 | 6,020 | 5,040 | 5,430 | -300 | -5.2 | 4,879,000 |
| 24/09 | 5,430 | 5,980 | 4,675 | 5,730 | +360 | +6.7 | 4,884,600 |
| 24/08 | 4,500 | 5,400 | 3,500 | 5,370 | +825 | +18.2 | 5,800,800 |
| 24/07 | 4,925 | 4,945 | 4,265 | 4,545 | -380 | -7.7 | 4,959,000 |
| 24/06 | 4,740 | 5,010 | 4,305 | 4,925 | +115 | +2.4 | 4,940,300 |
| 24/05 | 4,105 | 5,040 | 3,870 | 4,810 | +635 | +15.2 | 5,601,300 |
| 24/04 | 3,905 | 4,235 | 3,505 | 4,175 | +295 | +7.6 | 5,187,900 |
| 24/03 | 3,360 | 3,890 | 3,315 | 3,880 | +515 | +15.3 | 4,821,600 |
| 24/02 | 3,055 | 3,560 | 3,030 | 3,365 | +305 | +10.0 | 5,389,600 |
| 24/01 | 2,909 | 3,065 | 2,721 | 3,060 | +201 | +7.0 | 4,291,600 |
| 23/12 | 2,688 | 2,859 | 2,500 | 2,859 | +178 | +6.6 | 2,985,700 |
| 23/11 | 2,154 | 2,738 | 2,103 | 2,681 | +602 | +29.0 | 6,293,700 |
| 23/10 | 2,138 | 2,180 | 1,933 | 2,079 | -50 | -2.4 | 3,153,300 |
| 23/09 | 1,965 | 2,248 | 1,953 | 2,129 | +164 | +8.4 | 3,493,900 |
| 23/08 | 1,983 | 2,047 | 1,794 | 1,965 | +11 | +0.6 | 3,858,600 |
| 23/07 | 1,930 | 1,994 | 1,873 | 1,954 | +44 | +2.3 | 2,683,400 |
| 23/06 | 1,857 | 1,938 | 1,806 | 1,910 | +39 | +2.1 | 4,434,900 |
| 23/05 | 1,765 | 1,942 | 1,744 | 1,871 | +114 | +6.5 | 3,448,500 |
| 23/04 | 1,930 | 1,934 | 1,696 | 1,757 | -138 | -7.3 | 3,569,200 |
| 23/03 | 1,891 | 2,039 | 1,727 | 1,895 | -3 | -0.2 | 4,029,300 |
| 23/02 | 1,831 | 1,931 | 1,759 | 1,898 | +75 | +4.1 | 2,441,600 |
| 23/01 | 1,790 | 1,830 | 1,689 | 1,823 | +32 | +1.8 | 2,058,400 |
| 22/12 | 1,798 | 1,849 | 1,692 | 1,791 | -4 | -0.2 | 2,927,900 |
| 22/11 | 1,791 | 1,878 | 1,582 | 1,795 | +6 | +0.3 | 3,700,600 |
| 22/10 | 1,738 | 1,875 | 1,717 | 1,789 | +39 | +2.2 | 2,232,700 |
| 22/09 | 1,825 | 1,908 | 1,722 | 1,750 | -87 | -4.7 | 2,292,400 |
| 22/08 | 1,767 | 1,897 | 1,720 | 1,837 | +71 | +4.0 | 4,404,400 |
| 22/07 | 1,691 | 1,800 | 1,504 | 1,766 | +62 | +3.6 | 3,164,600 |
| 22/06 | 1,770 | 1,874 | 1,640 | 1,704 | -45 | -2.6 | 2,399,200 |
▶︎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
