！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,030 | 4,155 | 3,760 | 3,955 | -35 | -0.9 | 1,389,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,080 | 4,235 | 3,890 | 3,990 | -150 | -3.6 | 1,346,900 |
| 4/12 | 3,660 | 4,155 | 3,570 | 4,140 | +535 | +14.8 | 1,287,200 |
| 4/5 | 3,905 | 3,915 | 3,505 | 3,605 | -275 | -7.1 | 1,023,800 |
| 3/29 | 3,770 | 3,890 | 3,710 | 3,880 | +85 | +2.2 | 778,100 |
| 3/22 | 3,675 | 3,860 | 3,600 | 3,795 | +190 | +5.3 | 821,900 |
| 3/15 | 3,450 | 3,765 | 3,370 | 3,605 | +70 | +2.0 | 1,836,000 |
| 3/8 | 3,410 | 3,650 | 3,355 | 3,535 | +130 | +3.8 | 1,163,800 |
| 3/1 | 3,415 | 3,560 | 3,315 | 3,405 | +30 | +0.9 | 2,087,700 |
| 2/22 | 3,265 | 3,470 | 3,265 | 3,375 | +160 | +5.0 | 703,600 |
| 2/16 | 3,255 | 3,365 | 3,155 | 3,215 | -15 | -0.5 | 963,500 |
| 2/9 | 3,325 | 3,450 | 3,040 | 3,230 | +160 | +5.2 | 1,505,600 |
| 2/2 | 2,935 | 3,130 | 2,913 | 3,070 | +128 | +4.4 | 926,300 |
| 1/26 | 2,913 | 2,987 | 2,857 | 2,942 | +79 | +2.8 | 1,047,800 |
| 1/19 | 2,767 | 2,886 | 2,721 | 2,863 | +46 | +1.6 | 1,194,500 |
| 1/12 | 2,934 | 2,957 | 2,786 | 2,817 | -112 | -3.8 | 908,200 |
| 1/5 | 2,909 | 3,000 | 2,866 | 2,929 | +70 | +2.5 | 565,800 |
| 12/29 | 2,810 | 2,859 | 2,720 | 2,859 | +94 | +3.4 | 610,600 |
| 12/22 | 2,622 | 2,812 | 2,605 | 2,765 | +138 | +5.3 | 1,038,500 |
| 12/15 | 2,565 | 2,676 | 2,543 | 2,627 | +112 | +4.5 | 618,900 |
| 12/8 | 2,682 | 2,699 | 2,500 | 2,515 | -147 | -5.5 | 572,300 |
| 12/1 | 2,662 | 2,738 | 2,633 | 2,662 | 0 | 0.0 | 607,200 |
| 11/24 | 2,647 | 2,678 | 2,585 | 2,662 | +15 | +0.6 | 652,800 |
| 11/17 | 2,447 | 2,667 | 2,429 | 2,647 | +194 | +7.9 | 1,209,800 |
| 11/10 | 2,564 | 2,628 | 2,362 | 2,453 | +339 | +16.0 | 3,465,000 |
| 11/2 | 2,057 | 2,192 | 2,034 | 2,114 | +46 | +2.2 | 795,100 |
| 10/27 | 1,984 | 2,069 | 1,933 | 2,068 | +70 | +3.5 | 723,100 |
| 10/20 | 2,045 | 2,089 | 1,969 | 1,998 | -65 | -3.2 | 585,900 |
| 10/13 | 2,020 | 2,110 | 2,020 | 2,063 | +85 | +4.3 | 450,300 |
| 10/6 | 2,138 | 2,180 | 1,970 | 1,978 | -151 | -7.1 | 1,103,200 |
| 9/29 | 2,188 | 2,199 | 2,119 | 2,129 | -40 | -1.8 | 670,400 |
▶︎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