！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,280 | 1,283 | 1,272 | 1,275 | -2 | -0.2 | 25,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,281 | 1,325 | 1,281 | 1,325 | +35 | +2.7 | 113,300 |
| 3/5 | 1,292 | 1,301 | 1,266 | 1,290 | -10 | -0.8 | 99,800 |
| 3/4 | 1,300 | 1,320 | 1,296 | 1,300 | +1 | +0.1 | 55,400 |
| 3/1 | 1,309 | 1,323 | 1,290 | 1,299 | -13 | -1.0 | 49,900 |
| 2/29 | 1,330 | 1,348 | 1,300 | 1,312 | -11 | -0.8 | 81,200 |
| 2/28 | 1,330 | 1,344 | 1,311 | 1,323 | -4 | -0.3 | 94,700 |
| 2/27 | 1,330 | 1,346 | 1,322 | 1,327 | 0 | 0.0 | 60,200 |
| 2/26 | 1,349 | 1,368 | 1,326 | 1,327 | -1 | -0.1 | 107,200 |
| 2/22 | 1,336 | 1,337 | 1,314 | 1,328 | -9 | -0.7 | 115,500 |
| 2/21 | 1,314 | 1,347 | 1,313 | 1,337 | +31 | +2.4 | 121,600 |
| 2/20 | 1,314 | 1,316 | 1,293 | 1,306 | -8 | -0.6 | 95,000 |
| 2/19 | 1,280 | 1,323 | 1,277 | 1,314 | +56 | +4.5 | 212,500 |
| 2/16 | 1,283 | 1,305 | 1,240 | 1,258 | -30 | -2.3 | 270,000 |
| 2/15 | 1,216 | 1,297 | 1,205 | 1,288 | +162 | +14.4 | 697,600 |
| 2/14 | 1,126 | 1,126 | 1,126 | 1,126 | +150 | +15.4 | 80,400 |
| 2/13 | 961 | 981 | 953 | 976 | +24 | +2.5 | 88,300 |
| 2/9 | 958 | 969 | 950 | 952 | -6 | -0.6 | 31,700 |
| 2/8 | 956 | 958 | 942 | 958 | 0 | 0.0 | 22,200 |
| 2/7 | 936 | 958 | 936 | 958 | +15 | +1.6 | 26,400 |
| 2/6 | 943 | 943 | 936 | 943 | -1 | -0.1 | 10,400 |
| 2/5 | 925 | 944 | 925 | 944 | +25 | +2.7 | 30,900 |
| 2/2 | 926 | 926 | 917 | 919 | -3 | -0.3 | 16,000 |
▶︎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