5805東証P貸借
業種 非鉄金属
ＳＷＣＣ 株価時系列データ
PTS
8,451
円
(10:56)
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 |
|---|---|
| 8,270 (24/12/04) | 2,500 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,270 (24/12/04) | 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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 7,880 | 8,490 | 7,710 | 8,450 | +920 | +12.2 | 1,529,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 2,172 | 2,211 | 2,148 | 2,169 | -6 | -0.3 | 821,000 |
| 9/15 | 2,009 | 2,248 | 1,985 | 2,175 | +193 | +9.7 | 1,210,900 |
| 9/8 | 2,005 | 2,030 | 1,953 | 1,982 | -11 | -0.6 | 684,600 |
| 9/1 | 1,910 | 1,997 | 1,908 | 1,993 | +85 | +4.5 | 528,500 |
| 8/25 | 1,870 | 1,908 | 1,851 | 1,908 | +57 | +3.1 | 725,300 |
| 8/18 | 1,940 | 1,944 | 1,794 | 1,851 | -83 | -4.3 | 655,500 |
| 8/10 | 1,880 | 1,942 | 1,880 | 1,934 | +33 | +1.7 | 669,600 |
| 8/4 | 1,960 | 2,047 | 1,874 | 1,901 | -20 | -1.0 | 1,532,300 |
| 7/28 | 1,920 | 1,957 | 1,884 | 1,921 | +14 | +0.7 | 574,800 |
| 7/21 | 1,898 | 1,930 | 1,877 | 1,907 | +26 | +1.4 | 475,200 |
| 7/14 | 1,945 | 1,960 | 1,873 | 1,881 | -55 | -2.8 | 630,000 |
| 7/7 | 1,930 | 1,994 | 1,908 | 1,936 | +26 | +1.4 | 857,800 |
| 6/30 | 1,838 | 1,938 | 1,811 | 1,910 | +80 | +4.4 | 968,700 |
| 6/23 | 1,857 | 1,883 | 1,806 | 1,830 | -32 | -1.7 | 1,231,800 |
| 6/16 | 1,898 | 1,912 | 1,854 | 1,862 | +2 | +0.1 | 1,138,700 |
| 6/9 | 1,920 | 1,933 | 1,853 | 1,860 | -20 | -1.1 | 881,600 |
| 6/2 | 1,901 | 1,923 | 1,850 | 1,880 | +19 | +1.0 | 584,800 |
| 5/26 | 1,920 | 1,924 | 1,860 | 1,861 | -62 | -3.2 | 659,900 |
| 5/19 | 1,841 | 1,942 | 1,835 | 1,923 | +171 | +9.8 | 1,405,000 |
| 5/12 | 1,767 | 1,803 | 1,744 | 1,752 | -24 | -1.4 | 717,200 |
| 5/2 | 1,765 | 1,779 | 1,747 | 1,776 | +19 | +1.1 | 295,700 |
| 4/28 | 1,728 | 1,765 | 1,696 | 1,757 | +38 | +2.2 | 983,200 |
| 4/21 | 1,771 | 1,773 | 1,710 | 1,719 | -51 | -2.9 | 751,100 |
| 4/14 | 1,798 | 1,801 | 1,742 | 1,770 | -12 | -0.7 | 827,200 |
| 4/7 | 1,930 | 1,934 | 1,754 | 1,782 | -113 | -6.0 | 1,007,700 |
| 3/31 | 1,838 | 1,913 | 1,828 | 1,895 | +75 | +4.1 | 985,500 |
| 3/24 | 1,812 | 1,842 | 1,727 | 1,820 | -16 | -0.9 | 891,300 |
| 3/17 | 1,922 | 1,936 | 1,814 | 1,836 | -126 | -6.4 | 975,100 |
▶︎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
