！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
1,430
円
(14:50)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,406 | 1,430 | 1,393 | 1,430 | +30 | +2.1 | 5,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,390 | 1,427 | 1,390 | 1,400 | -19 | -1.3 | 6,500 |
| 4/19 | 1,446 | 1,474 | 1,365 | 1,419 | -29 | -2.0 | 11,500 |
| 4/12 | 1,479 | 1,497 | 1,448 | 1,448 | -31 | -2.1 | 9,400 |
| 4/5 | 1,490 | 1,501 | 1,473 | 1,479 | -3 | -0.2 | 13,000 |
| 3/29 | 1,455 | 1,482 | 1,437 | 1,482 | +27 | +1.9 | 8,300 |
| 3/22 | 1,390 | 1,455 | 1,389 | 1,455 | +74 | +5.4 | 16,200 |
| 3/15 | 1,351 | 1,381 | 1,325 | 1,381 | +22 | +1.6 | 15,500 |
| 3/8 | 1,387 | 1,387 | 1,350 | 1,359 | -36 | -2.6 | 12,500 |
| 3/1 | 1,305 | 1,420 | 1,305 | 1,395 | +68 | +5.1 | 21,000 |
| 2/22 | 1,311 | 1,327 | 1,302 | 1,327 | +27 | +2.1 | 5,800 |
| 2/16 | 1,300 | 1,310 | 1,275 | 1,300 | +4 | +0.3 | 12,900 |
| 2/9 | 1,300 | 1,325 | 1,275 | 1,296 | +6 | +0.5 | 24,600 |
| 2/2 | 1,246 | 1,296 | 1,241 | 1,290 | +55 | +4.5 | 11,000 |
| 1/26 | 1,212 | 1,250 | 1,212 | 1,235 | +19 | +1.6 | 13,200 |
| 1/19 | 1,210 | 1,218 | 1,204 | 1,216 | +6 | +0.5 | 7,600 |
| 1/12 | 1,209 | 1,230 | 1,200 | 1,210 | +1 | +0.1 | 7,100 |
| 1/5 | 1,204 | 1,215 | 1,201 | 1,209 | +8 | +0.7 | 3,100 |
| 12/29 | 1,219 | 1,219 | 1,185 | 1,201 | -11 | -0.9 | 11,300 |
| 12/22 | 1,215 | 1,215 | 1,201 | 1,212 | +2 | +0.2 | 2,400 |
| 12/15 | 1,210 | 1,213 | 1,201 | 1,210 | 0 | 0.0 | 6,500 |
| 12/8 | 1,200 | 1,220 | 1,194 | 1,210 | +10 | +0.8 | 7,300 |
| 12/1 | 1,198 | 1,200 | 1,190 | 1,200 | +2 | +0.2 | 4,400 |
| 11/24 | 1,196 | 1,199 | 1,188 | 1,198 | +2 | +0.2 | 3,700 |
| 11/17 | 1,182 | 1,198 | 1,182 | 1,196 | +6 | +0.5 | 5,100 |
| 11/10 | 1,187 | 1,205 | 1,184 | 1,190 | -14 | -1.2 | 8,000 |
| 11/2 | 1,186 | 1,204 | 1,186 | 1,204 | +11 | +0.9 | 6,400 |
| 10/27 | 1,198 | 1,202 | 1,182 | 1,193 | -16 | -1.3 | 4,700 |
| 10/20 | 1,196 | 1,216 | 1,196 | 1,209 | +9 | +0.8 | 4,200 |
| 10/13 | 1,241 | 1,241 | 1,182 | 1,200 | -19 | -1.6 | 26,600 |
| 10/6 | 1,247 | 1,247 | 1,186 | 1,219 | -19 | -1.5 | 13,600 |
▶︎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