5805東証P貸借
業種 非鉄金属
ＳＷＣＣ 株価時系列データ
PTS
7,934
円
(09:14)
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) | 2,595 (23/12/15) |
| 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 | 7,940 | +410 | +5.4 | 3,526,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,747 | 1,814 | 1,631 | 1,749 | +1 | +0.1 | 2,651,000 |
| 22/04 | 1,869 | 1,869 | 1,638 | 1,748 | -131 | -7.0 | 2,582,000 |
| 22/03 | 1,902 | 1,964 | 1,596 | 1,879 | -3 | -0.2 | 3,748,600 |
| 22/02 | 1,804 | 1,991 | 1,741 | 1,882 | +91 | +5.1 | 4,570,600 |
| 22/01 | 1,740 | 2,021 | 1,675 | 1,791 | +128 | +7.7 | 8,181,600 |
| 21/12 | 1,872 | 1,993 | 1,610 | 1,663 | -215 | -11.5 | 3,528,300 |
| 21/11 | 2,250 | 2,278 | 1,810 | 1,878 | -337 | -15.2 | 4,920,800 |
| 21/10 | 2,207 | 2,259 | 2,013 | 2,215 | -35 | -1.6 | 3,032,100 |
| 21/09 | 2,256 | 2,480 | 2,178 | 2,250 | -42 | -1.8 | 5,226,200 |
| 21/08 | 1,800 | 2,318 | 1,799 | 2,292 | +508 | +28.5 | 5,131,500 |
| 21/07 | 1,776 | 1,894 | 1,674 | 1,784 | +28 | +1.6 | 1,875,700 |
| 21/06 | 1,687 | 1,772 | 1,610 | 1,756 | +60 | +3.5 | 1,908,800 |
| 21/05 | 1,571 | 1,712 | 1,464 | 1,696 | +113 | +7.1 | 2,918,900 |
| 21/04 | 1,654 | 1,798 | 1,580 | 1,583 | -47 | -2.9 | 2,511,300 |
| 21/03 | 1,655 | 1,798 | 1,601 | 1,630 | -4 | -0.2 | 3,237,300 |
| 21/02 | 1,617 | 1,999 | 1,607 | 1,634 | +11 | +0.7 | 2,786,200 |
| 21/01 | 1,754 | 1,936 | 1,620 | 1,623 | -131 | -7.5 | 4,068,500 |
| 20/12 | 1,600 | 1,898 | 1,597 | 1,754 | +142 | +8.8 | 4,942,900 |
| 20/11 | 1,179 | 1,664 | 1,174 | 1,612 | +453 | +39.1 | 4,311,300 |
| 20/10 | 1,220 | 1,241 | 1,131 | 1,159 | -53 | -4.4 | 2,117,300 |
| 20/09 | 1,113 | 1,277 | 1,088 | 1,212 | +93 | +8.3 | 2,824,600 |
| 20/08 | 1,096 | 1,173 | 990 | 1,119 | -97 | -8.0 | 3,274,500 |
| 20/07 | 1,150 | 1,328 | 1,088 | 1,216 | +70 | +6.1 | 3,069,500 |
| 20/06 | 1,149 | 1,197 | 984 | 1,146 | -12 | -1.0 | 3,424,300 |
| 20/05 | 1,112 | 1,239 | 967 | 1,158 | +47 | +4.2 | 3,735,600 |
| 20/04 | 982 | 1,145 | 930 | 1,111 | +101 | +10.0 | 3,224,700 |
| 20/03 | 1,064 | 1,155 | 761 | 1,010 | -80 | -7.3 | 5,142,200 |
| 20/02 | 1,329 | 1,467 | 1,082 | 1,090 | -290 | -21.0 | 4,466,800 |
| 20/01 | 1,463 | 1,583 | 1,319 | 1,380 | -115 | -7.7 | 6,536,600 |
| 19/12 | 1,021 | 1,548 | 988 | 1,495 | +473 | +46.3 | 12,423,400 |
▶︎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
