！決算発表予定日 2024/05/02
5903東証S信用
業種 金属製品
シンポ 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 |
|---|---|
| 1,501 (24/04/02) | 1,171 (23/08/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,501 (24/04/02) | 1,200 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,404 | 1,404 | 1,394 | 1,394 | -20 | -1.4 | 1,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,413 | 1,427 | 1,413 | 1,414 | +12 | +0.9 | 1,300 |
| 4/24 | 1,400 | 1,418 | 1,400 | 1,402 | -6 | -0.4 | 1,100 |
| 4/23 | 1,421 | 1,421 | 1,408 | 1,408 | -18 | -1.3 | 1,300 |
| 4/22 | 1,390 | 1,426 | 1,390 | 1,426 | +7 | +0.5 | 1,500 |
| 4/19 | 1,385 | 1,421 | 1,385 | 1,419 | -8 | -0.6 | 1,000 |
| 4/18 | 1,429 | 1,429 | 1,427 | 1,427 | +3 | +0.2 | 800 |
| 4/17 | 1,395 | 1,429 | 1,365 | 1,424 | +24 | +1.7 | 3,300 |
| 4/16 | 1,435 | 1,440 | 1,400 | 1,400 | -40 | -2.8 | 4,200 |
| 4/15 | 1,446 | 1,474 | 1,440 | 1,440 | -8 | -0.6 | 2,200 |
| 4/12 | 1,460 | 1,470 | 1,448 | 1,448 | -31 | -2.1 | 2,200 |
| 4/11 | 1,470 | 1,480 | 1,462 | 1,479 | +9 | +0.6 | 1,600 |
| 4/10 | 1,484 | 1,489 | 1,461 | 1,470 | -27 | -1.8 | 2,000 |
| 4/9 | 1,484 | 1,497 | 1,476 | 1,497 | +19 | +1.3 | 1,400 |
| 4/8 | 1,479 | 1,489 | 1,469 | 1,478 | -1 | -0.1 | 2,200 |
| 4/5 | 1,482 | 1,493 | 1,479 | 1,479 | -7 | -0.5 | 2,500 |
| 4/4 | 1,498 | 1,500 | 1,486 | 1,486 | -6 | -0.4 | 1,500 |
| 4/3 | 1,495 | 1,500 | 1,473 | 1,492 | -6 | -0.4 | 4,500 |
| 4/2 | 1,497 | 1,501 | 1,495 | 1,498 | +3 | +0.2 | 2,500 |
| 4/1 | 1,490 | 1,495 | 1,485 | 1,495 | +13 | +0.9 | 2,000 |
| 3/29 | 1,470 | 1,482 | 1,470 | 1,482 | +12 | +0.8 | 1,300 |
| 3/28 | 1,456 | 1,470 | 1,454 | 1,470 | +13 | +0.9 | 1,300 |
| 3/27 | 1,466 | 1,466 | 1,455 | 1,457 | +18 | +1.3 | 2,000 |
| 3/26 | 1,451 | 1,451 | 1,437 | 1,439 | -11 | -0.8 | 1,900 |
| 3/25 | 1,455 | 1,466 | 1,450 | 1,450 | -5 | -0.3 | 1,800 |
| 3/22 | 1,454 | 1,455 | 1,453 | 1,455 | +13 | +0.9 | 1,500 |
| 3/21 | 1,419 | 1,455 | 1,419 | 1,442 | +37 | +2.6 | 8,600 |
| 3/19 | 1,400 | 1,405 | 1,399 | 1,405 | +5 | +0.4 | 2,300 |
| 3/18 | 1,390 | 1,400 | 1,389 | 1,400 | +19 | +1.4 | 3,800 |
| 3/15 | 1,369 | 1,381 | 1,366 | 1,381 | +12 | +0.9 | 2,200 |
| 3/14 | 1,361 | 1,369 | 1,361 | 1,369 | -11 | -0.8 | 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