！決算発表予定日 2024/05/09
5816東証S貸借
業種 非鉄金属
オーナンバ 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 |
|---|---|
| 1,368 (24/02/26) | 756 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,368 (24/02/26) | 830 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,290 | 1,290 | 1,251 | 1,274 | -18 | -1.4 | 40,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,270 | 1,292 | 1,262 | 1,292 | +19 | +1.5 | 21,300 |
| 4/17 | 1,282 | 1,289 | 1,250 | 1,273 | 0 | 0.0 | 49,700 |
| 4/16 | 1,306 | 1,306 | 1,254 | 1,273 | -37 | -2.8 | 124,000 |
| 4/15 | 1,313 | 1,313 | 1,291 | 1,310 | -2 | -0.2 | 24,600 |
| 4/12 | 1,300 | 1,322 | 1,290 | 1,312 | +16 | +1.2 | 55,100 |
| 4/11 | 1,290 | 1,310 | 1,283 | 1,296 | +5 | +0.4 | 35,100 |
| 4/10 | 1,283 | 1,293 | 1,281 | 1,291 | +8 | +0.6 | 65,200 |
| 4/9 | 1,296 | 1,296 | 1,280 | 1,283 | 0 | 0.0 | 42,800 |
| 4/8 | 1,303 | 1,303 | 1,273 | 1,283 | -14 | -1.1 | 62,000 |
| 4/5 | 1,280 | 1,300 | 1,267 | 1,297 | -1 | -0.1 | 61,900 |
| 4/4 | 1,306 | 1,310 | 1,291 | 1,298 | -2 | -0.2 | 28,600 |
| 4/3 | 1,320 | 1,327 | 1,286 | 1,300 | -28 | -2.1 | 62,500 |
| 4/2 | 1,358 | 1,358 | 1,300 | 1,328 | -30 | -2.2 | 46,800 |
| 4/1 | 1,359 | 1,366 | 1,340 | 1,358 | +5 | +0.4 | 53,200 |
| 3/29 | 1,336 | 1,354 | 1,321 | 1,353 | +34 | +2.6 | 37,600 |
| 3/28 | 1,332 | 1,332 | 1,313 | 1,319 | +4 | +0.3 | 38,600 |
| 3/27 | 1,320 | 1,324 | 1,310 | 1,315 | +8 | +0.6 | 18,700 |
| 3/26 | 1,317 | 1,330 | 1,305 | 1,307 | -18 | -1.4 | 19,100 |
| 3/25 | 1,351 | 1,351 | 1,321 | 1,325 | -24 | -1.8 | 68,700 |
| 3/22 | 1,362 | 1,362 | 1,347 | 1,349 | -6 | -0.4 | 26,200 |
| 3/21 | 1,330 | 1,357 | 1,320 | 1,355 | +46 | +3.5 | 66,400 |
| 3/19 | 1,302 | 1,330 | 1,298 | 1,309 | +5 | +0.4 | 45,900 |
| 3/18 | 1,296 | 1,309 | 1,289 | 1,304 | +8 | +0.6 | 45,400 |
| 3/15 | 1,271 | 1,296 | 1,269 | 1,296 | +18 | +1.4 | 20,500 |
| 3/14 | 1,270 | 1,285 | 1,266 | 1,278 | +12 | +1.0 | 30,800 |
| 3/13 | 1,295 | 1,297 | 1,265 | 1,266 | -19 | -1.5 | 43,400 |
| 3/12 | 1,290 | 1,296 | 1,261 | 1,285 | -6 | -0.5 | 35,200 |
| 3/11 | 1,301 | 1,315 | 1,271 | 1,291 | -12 | -0.9 | 88,800 |
| 3/8 | 1,295 | 1,321 | 1,295 | 1,303 | +8 | +0.6 | 55,700 |
| 3/7 | 1,333 | 1,334 | 1,295 | 1,295 | -30 | -2.3 | 49,600 |
▶︎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