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
取引時間外
(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 |
|---|---|
| 1,368 (24/02/26) | 801 (23/11/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,030 | 1,034 | 1,024 | 1,029 | +3 | +0.3 | 20,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,170 | 1,174 | 1,160 | 1,160 | -21 | -1.8 | 31,800 |
| 10/7 | 1,181 | 1,184 | 1,170 | 1,181 | +3 | +0.3 | 20,900 |
| 10/4 | 1,169 | 1,179 | 1,163 | 1,178 | +8 | +0.7 | 11,300 |
| 10/3 | 1,169 | 1,170 | 1,155 | 1,170 | +15 | +1.3 | 12,400 |
| 10/2 | 1,154 | 1,167 | 1,149 | 1,155 | -1 | -0.1 | 19,400 |
| 10/1 | 1,140 | 1,156 | 1,135 | 1,156 | +28 | +2.5 | 20,500 |
| 9/30 | 1,110 | 1,140 | 1,110 | 1,128 | -27 | -2.3 | 28,100 |
| 9/27 | 1,145 | 1,155 | 1,140 | 1,155 | +8 | +0.7 | 12,800 |
| 9/26 | 1,150 | 1,158 | 1,134 | 1,147 | +10 | +0.9 | 38,900 |
| 9/25 | 1,142 | 1,159 | 1,100 | 1,137 | -5 | -0.4 | 55,500 |
| 9/24 | 1,164 | 1,164 | 1,128 | 1,142 | -10 | -0.9 | 50,400 |
| 9/20 | 1,155 | 1,162 | 1,150 | 1,152 | +11 | +1.0 | 25,800 |
| 9/19 | 1,126 | 1,144 | 1,126 | 1,141 | +27 | +2.4 | 14,700 |
| 9/18 | 1,124 | 1,131 | 1,114 | 1,114 | +1 | +0.1 | 7,700 |
| 9/17 | 1,135 | 1,140 | 1,111 | 1,113 | -13 | -1.2 | 20,100 |
| 9/13 | 1,131 | 1,140 | 1,124 | 1,126 | -4 | -0.4 | 12,600 |
| 9/12 | 1,139 | 1,150 | 1,130 | 1,130 | +27 | +2.5 | 12,000 |
| 9/11 | 1,127 | 1,128 | 1,096 | 1,103 | -24 | -2.1 | 35,700 |
| 9/10 | 1,124 | 1,135 | 1,118 | 1,127 | +3 | +0.3 | 12,700 |
| 9/9 | 1,103 | 1,125 | 1,102 | 1,124 | -12 | -1.1 | 16,300 |
| 9/6 | 1,150 | 1,159 | 1,130 | 1,136 | -14 | -1.2 | 20,500 |
| 9/5 | 1,141 | 1,177 | 1,136 | 1,150 | -14 | -1.2 | 20,600 |
| 9/4 | 1,172 | 1,192 | 1,154 | 1,164 | -29 | -2.4 | 69,000 |
| 9/3 | 1,193 | 1,196 | 1,185 | 1,193 | +12 | +1.0 | 11,600 |
| 9/2 | 1,199 | 1,208 | 1,181 | 1,181 | -11 | -0.9 | 14,000 |
| 8/30 | 1,173 | 1,199 | 1,173 | 1,192 | -2 | -0.2 | 58,900 |
| 8/29 | 1,178 | 1,194 | 1,177 | 1,194 | +17 | +1.4 | 16,500 |
| 8/28 | 1,197 | 1,197 | 1,158 | 1,177 | -21 | -1.8 | 55,500 |
| 8/27 | 1,206 | 1,212 | 1,196 | 1,198 | -2 | -0.2 | 20,600 |
| 8/26 | 1,234 | 1,234 | 1,194 | 1,200 | -28 | -2.3 | 50,300 |
▶︎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
