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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,402 | 1,416 | 1,396 | 1,397 | -7 | -0.5 | 4,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,232 | 1,246 | 1,225 | 1,238 | +36 | +3.0 | 4,600 |
| 9/22 | 1,240 | 1,243 | 1,202 | 1,202 | -32 | -2.6 | 4,500 |
| 9/15 | 1,204 | 1,243 | 1,204 | 1,234 | +25 | +2.1 | 3,600 |
| 9/8 | 1,218 | 1,249 | 1,199 | 1,209 | +18 | +1.5 | 18,500 |
| 9/1 | 1,198 | 1,201 | 1,189 | 1,191 | +1 | +0.1 | 16,000 |
| 8/25 | 1,191 | 1,200 | 1,171 | 1,190 | -8 | -0.7 | 25,300 |
| 8/18 | 1,231 | 1,231 | 1,186 | 1,198 | -21 | -1.7 | 16,400 |
| 8/10 | 1,312 | 1,312 | 1,219 | 1,219 | -71 | -5.5 | 17,500 |
| 8/4 | 1,283 | 1,320 | 1,273 | 1,290 | +26 | +2.1 | 8,600 |
| 7/28 | 1,288 | 1,290 | 1,250 | 1,264 | -16 | -1.3 | 22,800 |
| 7/21 | 1,300 | 1,300 | 1,267 | 1,280 | -13 | -1.0 | 6,400 |
| 7/14 | 1,294 | 1,295 | 1,221 | 1,293 | -1 | -0.1 | 5,900 |
| 7/7 | 1,298 | 1,299 | 1,270 | 1,294 | +13 | +1.0 | 8,400 |
| 6/30 | 1,314 | 1,322 | 1,281 | 1,281 | -39 | -3.0 | 7,900 |
| 6/23 | 1,305 | 1,328 | 1,305 | 1,320 | +20 | +1.5 | 11,000 |
| 6/16 | 1,297 | 1,301 | 1,283 | 1,300 | +9 | +0.7 | 9,300 |
| 6/9 | 1,303 | 1,307 | 1,285 | 1,291 | -9 | -0.7 | 5,300 |
| 6/2 | 1,290 | 1,301 | 1,250 | 1,300 | +14 | +1.1 | 28,500 |
| 5/26 | 1,280 | 1,286 | 1,256 | 1,286 | +6 | +0.5 | 8,500 |
| 5/19 | 1,263 | 1,289 | 1,253 | 1,280 | -2 | -0.2 | 8,500 |
| 5/12 | 1,300 | 1,310 | 1,251 | 1,282 | -62 | -4.6 | 25,200 |
| 5/2 | 1,270 | 1,344 | 1,260 | 1,344 | +74 | +5.8 | 21,300 |
| 4/28 | 1,308 | 1,308 | 1,252 | 1,270 | -8 | -0.6 | 15,400 |
| 4/21 | 1,208 | 1,280 | 1,202 | 1,278 | +69 | +5.7 | 23,100 |
| 4/14 | 1,210 | 1,216 | 1,197 | 1,209 | -1 | -0.1 | 2,400 |
| 4/7 | 1,220 | 1,237 | 1,209 | 1,210 | -10 | -0.8 | 4,100 |
| 3/31 | 1,225 | 1,240 | 1,213 | 1,220 | -5 | -0.4 | 4,400 |
▶︎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