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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,295 | 1,295 | 1,252 | 1,252 | -25 | -2.0 | 2,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,280 | 1,291 | 1,219 | 1,230 | -42 | -3.3 | 11,500 |
| 12/30 | 1,252 | 1,295 | 1,234 | 1,272 | +20 | +1.6 | 12,900 |
| 12/24 | 1,250 | 1,269 | 1,235 | 1,252 | -23 | -1.8 | 7,200 |
| 12/17 | 1,294 | 1,331 | 1,274 | 1,275 | -17 | -1.3 | 6,200 |
| 12/10 | 1,230 | 1,295 | 1,230 | 1,292 | +77 | +6.3 | 7,500 |
| 12/3 | 1,275 | 1,313 | 1,215 | 1,215 | -83 | -6.4 | 14,300 |
| 11/26 | 1,266 | 1,330 | 1,266 | 1,298 | +32 | +2.5 | 11,900 |
| 11/19 | 1,273 | 1,282 | 1,254 | 1,266 | -12 | -0.9 | 14,400 |
| 11/12 | 1,288 | 1,300 | 1,250 | 1,278 | -46 | -3.5 | 22,200 |
| 11/5 | 1,302 | 1,337 | 1,291 | 1,324 | +22 | +1.7 | 12,300 |
| 10/29 | 1,309 | 1,309 | 1,274 | 1,302 | +10 | +0.8 | 6,000 |
| 10/22 | 1,299 | 1,299 | 1,270 | 1,292 | -7 | -0.5 | 8,500 |
| 10/15 | 1,335 | 1,338 | 1,271 | 1,299 | +13 | +1.0 | 12,500 |
| 10/8 | 1,310 | 1,320 | 1,268 | 1,286 | -5 | -0.4 | 11,900 |
| 10/1 | 1,266 | 1,396 | 1,266 | 1,291 | +26 | +2.1 | 29,800 |
| 9/24 | 1,231 | 1,295 | 1,231 | 1,265 | -14 | -1.1 | 9,200 |
| 9/17 | 1,206 | 1,333 | 1,206 | 1,279 | +74 | +6.1 | 27,200 |
| 9/10 | 1,260 | 1,265 | 1,185 | 1,205 | -46 | -3.7 | 29,600 |
| 9/3 | 1,270 | 1,270 | 1,225 | 1,251 | +4 | +0.3 | 6,600 |
| 8/27 | 1,158 | 1,247 | 1,158 | 1,247 | +90 | +7.8 | 5,700 |
| 8/20 | 1,294 | 1,298 | 1,153 | 1,157 | -138 | -10.7 | 32,500 |
| 8/13 | 1,300 | 1,319 | 1,272 | 1,295 | -85 | -6.2 | 32,500 |
| 8/6 | 1,327 | 1,381 | 1,313 | 1,380 | +83 | +6.4 | 13,900 |
| 7/30 | 1,357 | 1,367 | 1,287 | 1,297 | -63 | -4.6 | 14,400 |
| 7/21 | 1,402 | 1,402 | 1,335 | 1,360 | -50 | -3.6 | 9,200 |
| 7/16 | 1,415 | 1,426 | 1,393 | 1,410 | +1 | +0.1 | 9,600 |
| 7/9 | 1,451 | 1,451 | 1,385 | 1,409 | -42 | -2.9 | 36,300 |
| 7/2 | 1,517 | 1,560 | 1,451 | 1,451 | -48 | -3.2 | 51,300 |
| 6/25 | 1,419 | 1,530 | 1,417 | 1,499 | +42 | +2.9 | 39,100 |
| 6/18 | 1,458 | 1,461 | 1,370 | 1,457 | +11 | +0.8 | 42,100 |
▶︎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
