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 |
|---|---|
| 8,190 (24/12/03) | 2,500 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,190 (24/12/03) | 2,721 (24/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 7,880 | 8,270 | 7,710 | 8,170 | +640 | +8.5 | 1,623,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 7,810 | 7,810 | 6,920 | 7,530 | -250 | -3.2 | 2,319,800 |
| 11/22 | 7,280 | 7,810 | 7,070 | 7,780 | +500 | +6.9 | 1,840,100 |
| 11/15 | 5,720 | 7,680 | 5,700 | 7,280 | +1,600 | +28.2 | 5,894,000 |
| 11/8 | 5,350 | 5,920 | 5,290 | 5,680 | +420 | +8.0 | 1,293,900 |
| 11/1 | 5,090 | 5,440 | 5,040 | 5,260 | +160 | +3.1 | 1,754,200 |
| 10/25 | 5,370 | 5,410 | 5,040 | 5,100 | -210 | -4.0 | 933,300 |
| 10/18 | 5,730 | 5,800 | 5,300 | 5,310 | -460 | -8.0 | 723,600 |
| 10/11 | 5,760 | 6,020 | 5,580 | 5,770 | +110 | +1.9 | 1,036,300 |
| 10/4 | 5,640 | 5,860 | 5,530 | 5,660 | -220 | -3.7 | 1,033,500 |
| 9/27 | 5,560 | 5,980 | 5,480 | 5,880 | +420 | +7.7 | 1,125,600 |
| 9/20 | 5,150 | 5,540 | 5,020 | 5,460 | +320 | +6.2 | 836,000 |
| 9/13 | 4,680 | 5,350 | 4,675 | 5,140 | +290 | +6.0 | 1,463,300 |
| 9/6 | 5,430 | 5,580 | 4,780 | 4,850 | -520 | -9.7 | 1,267,600 |
| 8/30 | 4,835 | 5,400 | 4,710 | 5,370 | +520 | +10.7 | 996,700 |
| 8/23 | 5,030 | 5,110 | 4,800 | 4,850 | -180 | -3.6 | 1,032,700 |
| 8/16 | 4,545 | 5,050 | 4,320 | 5,030 | +940 | +23.0 | 1,673,700 |
| 8/9 | 3,500 | 4,235 | 3,500 | 4,090 | -110 | -2.6 | 1,550,300 |
| 8/2 | 4,420 | 4,590 | 4,200 | 4,200 | -150 | -3.5 | 1,058,900 |
| 7/26 | 4,450 | 4,525 | 4,265 | 4,350 | -110 | -2.5 | 1,148,700 |
| 7/19 | 4,335 | 4,635 | 4,320 | 4,460 | -85 | -1.9 | 1,061,900 |
| 7/12 | 4,650 | 4,855 | 4,485 | 4,545 | -115 | -2.5 | 1,281,300 |
| 7/5 | 4,925 | 4,945 | 4,660 | 4,660 | -265 | -5.4 | 955,600 |
| 6/28 | 4,710 | 5,010 | 4,640 | 4,925 | +165 | +3.5 | 1,120,400 |
| 6/21 | 4,725 | 4,990 | 4,690 | 4,760 | -35 | -0.7 | 1,299,300 |
| 6/14 | 4,640 | 4,915 | 4,535 | 4,795 | +295 | +6.6 | 1,142,500 |
| 6/7 | 4,740 | 4,775 | 4,305 | 4,500 | -310 | -6.4 | 1,378,100 |
| 5/31 | 4,715 | 5,040 | 4,530 | 4,810 | +235 | +5.1 | 1,634,900 |
| 5/24 | 4,245 | 4,680 | 4,230 | 4,575 | +360 | +8.5 | 1,386,100 |
| 5/17 | 3,890 | 4,400 | 3,870 | 4,215 | -50 | -1.2 | 1,476,300 |
| 5/10 | 4,050 | 4,335 | 4,005 | 4,265 | +210 | +5.2 | 835,300 |
▶︎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
