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 |
|---|---|
| 1,501 (24/04/02) | 1,185 (23/12/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,295 | 1,295 | 1,260 | 1,260 | -17 | -1.3 | 5,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,258 | 1,258 | 1,225 | 1,234 | -19 | -1.5 | 3,900 |
| 2/24 | 1,242 | 1,261 | 1,225 | 1,253 | +6 | +0.5 | 10,900 |
| 2/17 | 1,247 | 1,248 | 1,232 | 1,247 | 0 | 0.0 | 10,800 |
| 2/10 | 1,223 | 1,247 | 1,210 | 1,247 | +18 | +1.5 | 8,700 |
| 2/3 | 1,211 | 1,230 | 1,211 | 1,229 | +9 | +0.7 | 6,100 |
| 1/27 | 1,182 | 1,224 | 1,182 | 1,220 | +30 | +2.5 | 7,600 |
| 1/20 | 1,154 | 1,194 | 1,151 | 1,190 | +36 | +3.1 | 8,800 |
| 1/13 | 1,179 | 1,192 | 1,154 | 1,154 | -23 | -2.0 | 5,800 |
| 1/6 | 1,125 | 1,178 | 1,125 | 1,177 | +52 | +4.6 | 2,300 |
| 12/30 | 1,144 | 1,155 | 1,125 | 1,125 | -19 | -1.7 | 4,300 |
| 12/23 | 1,198 | 1,198 | 1,140 | 1,144 | -54 | -4.5 | 6,900 |
| 12/16 | 1,124 | 1,201 | 1,124 | 1,198 | +63 | +5.6 | 23,400 |
| 12/9 | 1,129 | 1,135 | 1,120 | 1,135 | +6 | +0.5 | 7,000 |
| 12/2 | 1,126 | 1,136 | 1,111 | 1,129 | +4 | +0.4 | 6,100 |
| 11/25 | 1,136 | 1,136 | 1,121 | 1,125 | -11 | -1.0 | 6,500 |
| 11/18 | 1,118 | 1,136 | 1,118 | 1,136 | +17 | +1.5 | 3,000 |
| 11/11 | 1,123 | 1,138 | 1,118 | 1,119 | +15 | +1.4 | 5,200 |
| 11/4 | 1,129 | 1,130 | 1,095 | 1,104 | -25 | -2.2 | 3,400 |
| 10/28 | 1,090 | 1,149 | 1,090 | 1,129 | +35 | +3.2 | 3,400 |
| 10/21 | 1,111 | 1,113 | 1,083 | 1,094 | -17 | -1.5 | 3,400 |
| 10/14 | 1,234 | 1,234 | 1,095 | 1,111 | -3 | -0.3 | 8,100 |
| 10/7 | 1,032 | 1,114 | 1,032 | 1,114 | +77 | +7.4 | 9,700 |
| 9/30 | 1,060 | 1,071 | 1,037 | 1,037 | -24 | -2.3 | 7,600 |
| 9/22 | 1,077 | 1,079 | 1,057 | 1,061 | -16 | -1.5 | 3,600 |
| 9/16 | 1,090 | 1,090 | 1,071 | 1,077 | -11 | -1.0 | 7,800 |
| 9/9 | 1,095 | 1,095 | 1,069 | 1,088 | -7 | -0.6 | 7,200 |
| 9/2 | 1,086 | 1,095 | 1,079 | 1,095 | -6 | -0.5 | 2,800 |
| 8/26 | 1,087 | 1,118 | 1,087 | 1,101 | +1 | +0.1 | 24,300 |
| 8/19 | 1,102 | 1,113 | 1,080 | 1,100 | -8 | -0.7 | 6,500 |
| 8/12 | 1,098 | 1,114 | 1,080 | 1,108 | +6 | +0.5 | 14,300 |
▶︎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
