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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,003 | 1,040 | 1,003 | 1,029 | +24 | +2.4 | 154,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,028 | 1,034 | 988 | 1,005 | -203 | -16.8 | 519,200 |
| 11/8 | 1,191 | 1,219 | 1,175 | 1,208 | +21 | +1.8 | 95,100 |
| 11/1 | 1,116 | 1,194 | 1,116 | 1,187 | +71 | +6.4 | 120,000 |
| 10/25 | 1,159 | 1,163 | 1,112 | 1,116 | -43 | -3.7 | 143,200 |
| 10/18 | 1,153 | 1,176 | 1,151 | 1,159 | +7 | +0.6 | 46,400 |
| 10/11 | 1,181 | 1,184 | 1,151 | 1,152 | -26 | -2.2 | 93,400 |
| 10/4 | 1,110 | 1,179 | 1,110 | 1,178 | +23 | +2.0 | 91,700 |
| 9/27 | 1,164 | 1,164 | 1,100 | 1,155 | +3 | +0.3 | 157,600 |
| 9/20 | 1,135 | 1,162 | 1,111 | 1,152 | +26 | +2.3 | 68,300 |
| 9/13 | 1,103 | 1,150 | 1,096 | 1,126 | -10 | -0.9 | 89,300 |
| 9/6 | 1,199 | 1,208 | 1,130 | 1,136 | -56 | -4.7 | 135,700 |
| 8/30 | 1,234 | 1,234 | 1,158 | 1,192 | -36 | -2.9 | 201,800 |
| 8/23 | 1,118 | 1,252 | 1,110 | 1,228 | +114 | +10.2 | 444,100 |
| 8/16 | 1,042 | 1,118 | 1,039 | 1,114 | +85 | +8.3 | 134,200 |
| 8/9 | 999 | 1,063 | 927 | 1,029 | -105 | -9.3 | 487,400 |
| 8/2 | 1,210 | 1,226 | 1,122 | 1,134 | -7 | -0.6 | 394,500 |
| 7/26 | 1,197 | 1,197 | 1,134 | 1,141 | -56 | -4.7 | 249,700 |
| 7/19 | 1,209 | 1,245 | 1,190 | 1,197 | -6 | -0.5 | 213,500 |
| 7/12 | 1,217 | 1,217 | 1,191 | 1,203 | -6 | -0.5 | 183,000 |
| 7/5 | 1,217 | 1,228 | 1,206 | 1,209 | +1 | +0.1 | 158,400 |
| 6/28 | 1,285 | 1,296 | 1,208 | 1,208 | -74 | -5.8 | 626,100 |
| 6/21 | 1,265 | 1,287 | 1,246 | 1,282 | +19 | +1.5 | 193,000 |
| 6/14 | 1,268 | 1,310 | 1,251 | 1,263 | -4 | -0.3 | 303,000 |
| 6/7 | 1,310 | 1,330 | 1,260 | 1,267 | -33 | -2.5 | 254,800 |
| 5/31 | 1,260 | 1,340 | 1,247 | 1,300 | +52 | +4.2 | 404,400 |
| 5/24 | 1,238 | 1,266 | 1,236 | 1,248 | -2 | -0.2 | 200,500 |
| 5/17 | 1,268 | 1,292 | 1,236 | 1,250 | -18 | -1.4 | 290,900 |
| 5/10 | 1,288 | 1,308 | 1,234 | 1,268 | -7 | -0.6 | 256,500 |
| 5/2 | 1,272 | 1,288 | 1,264 | 1,275 | +3 | +0.2 | 57,000 |
| 4/26 | 1,283 | 1,283 | 1,262 | 1,272 | -2 | -0.2 | 111,000 |
▶︎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
