！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,905 | 4,235 | 3,505 | 3,955 | +75 | +1.9 | 5,047,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/11 | 933 | 1,084 | 917 | 1,022 | +76 | +8.0 | 3,091,900 |
| 19/10 | 863 | 964 | 832 | 946 | +78 | +9.0 | 1,580,900 |
| 19/09 | 738 | 899 | 737 | 868 | +130 | +17.6 | 1,793,700 |
| 19/08 | 896 | 918 | 712 | 738 | -134 | -15.4 | 1,883,000 |
| 19/07 | 836 | 919 | 821 | 872 | +51 | +6.2 | 1,989,400 |
| 19/06 | 735 | 833 | 725 | 821 | +76 | +10.2 | 1,404,900 |
| 19/05 | 761 | 788 | 704 | 745 | -25 | -3.3 | 1,603,300 |
| 19/04 | 719 | 777 | 709 | 770 | +66 | +9.4 | 1,637,700 |
▶︎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