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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,119 | 1,126 | 1,084 | 1,102 | +8 | +0.7 | 9,000 |
| 7/29 | 1,080 | 1,100 | 1,060 | 1,094 | +29 | +2.7 | 9,300 |
| 7/22 | 1,080 | 1,089 | 1,065 | 1,065 | 0 | 0.0 | 8,600 |
| 7/15 | 1,076 | 1,076 | 1,053 | 1,065 | -10 | -0.9 | 6,000 |
| 7/8 | 1,075 | 1,080 | 1,030 | 1,075 | 0 | 0.0 | 12,900 |
| 7/1 | 1,096 | 1,110 | 1,053 | 1,075 | -22 | -2.0 | 7,500 |
| 6/24 | 1,100 | 1,113 | 1,085 | 1,097 | +5 | +0.5 | 4,500 |
| 6/17 | 1,099 | 1,110 | 1,080 | 1,092 | -8 | -0.7 | 2,400 |
| 6/10 | 1,105 | 1,119 | 1,088 | 1,100 | -15 | -1.4 | 10,800 |
| 6/3 | 1,073 | 1,119 | 1,073 | 1,115 | +12 | +1.1 | 7,700 |
| 5/27 | 1,085 | 1,119 | 1,066 | 1,103 | +43 | +4.1 | 9,400 |
| 5/20 | 1,050 | 1,070 | 1,027 | 1,060 | +15 | +1.4 | 11,900 |
| 5/13 | 1,100 | 1,100 | 1,011 | 1,045 | -71 | -6.4 | 15,000 |
| 5/6 | 1,112 | 1,135 | 1,095 | 1,116 | +21 | +1.9 | 4,100 |
| 4/28 | 1,057 | 1,120 | 1,001 | 1,095 | +38 | +3.6 | 10,900 |
| 4/22 | 1,065 | 1,090 | 1,030 | 1,057 | -21 | -2.0 | 6,000 |
| 4/15 | 1,139 | 1,141 | 1,051 | 1,078 | -72 | -6.3 | 9,200 |
| 4/8 | 1,199 | 1,199 | 1,130 | 1,150 | +20 | +1.8 | 5,300 |
| 4/1 | 1,139 | 1,167 | 1,111 | 1,130 | -15 | -1.3 | 9,800 |
| 3/25 | 1,091 | 1,153 | 1,091 | 1,145 | +51 | +4.7 | 6,100 |
| 3/18 | 1,003 | 1,094 | 1,000 | 1,094 | +88 | +8.8 | 10,500 |
| 3/11 | 1,029 | 1,046 | 975 | 1,006 | -53 | -5.0 | 24,700 |
| 3/4 | 1,035 | 1,098 | 1,030 | 1,059 | -29 | -2.7 | 27,000 |
| 2/25 | 1,181 | 1,195 | 1,010 | 1,088 | -92 | -7.8 | 28,600 |
| 2/18 | 1,187 | 1,226 | 1,170 | 1,180 | -6 | -0.5 | 9,700 |
| 2/10 | 1,233 | 1,233 | 1,185 | 1,186 | -52 | -4.2 | 13,700 |
| 2/4 | 1,181 | 1,246 | 1,157 | 1,238 | +48 | +4.0 | 13,600 |
| 1/28 | 1,170 | 1,232 | 1,167 | 1,190 | +9 | +0.8 | 12,000 |
| 1/21 | 1,220 | 1,220 | 1,181 | 1,181 | -33 | -2.7 | 15,300 |
| 1/14 | 1,234 | 1,242 | 1,205 | 1,214 | -16 | -1.3 | 7,400 |
▶︎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
