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 | 1,255 | -22 | -1.7 | 2,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,218 | 1,251 | 1,180 | 1,199 | -109 | -8.3 | 63,200 |
| 11/6 | 1,235 | 1,330 | 1,235 | 1,308 | +73 | +5.9 | 30,900 |
| 10/30 | 1,287 | 1,288 | 1,215 | 1,235 | -43 | -3.4 | 22,600 |
| 10/23 | 1,294 | 1,299 | 1,250 | 1,278 | +36 | +2.9 | 34,500 |
| 10/16 | 1,426 | 1,440 | 1,240 | 1,242 | -141 | -10.2 | 84,400 |
| 10/9 | 1,200 | 1,498 | 1,196 | 1,383 | +196 | +16.5 | 237,600 |
| 10/2 | 1,177 | 1,250 | 1,158 | 1,187 | +25 | +2.2 | 49,800 |
| 9/25 | 1,136 | 1,170 | 1,136 | 1,162 | +10 | +0.9 | 17,700 |
| 9/18 | 1,190 | 1,199 | 1,125 | 1,152 | -6 | -0.5 | 32,900 |
| 9/11 | 1,150 | 1,187 | 1,130 | 1,158 | +20 | +1.8 | 40,900 |
| 9/4 | 1,130 | 1,162 | 1,122 | 1,138 | +8 | +0.7 | 30,500 |
| 8/28 | 1,134 | 1,210 | 1,120 | 1,130 | -20 | -1.7 | 37,600 |
| 8/21 | 1,198 | 1,198 | 1,105 | 1,150 | -66 | -5.4 | 48,900 |
| 8/14 | 1,035 | 1,254 | 1,028 | 1,216 | +187 | +18.2 | 103,300 |
| 8/7 | 981 | 1,147 | 961 | 1,029 | +48 | +4.9 | 158,800 |
| 7/31 | 1,116 | 1,147 | 957 | 981 | -130 | -11.7 | 95,500 |
| 7/22 | 1,154 | 1,154 | 1,105 | 1,111 | -57 | -4.9 | 12,600 |
| 7/17 | 1,155 | 1,189 | 1,105 | 1,168 | +5 | +0.4 | 54,300 |
| 7/10 | 1,301 | 1,345 | 1,160 | 1,163 | -196 | -14.4 | 77,200 |
| 7/3 | 1,490 | 1,490 | 1,260 | 1,359 | -153 | -10.1 | 79,700 |
| 6/26 | 1,677 | 1,685 | 1,509 | 1,512 | -165 | -9.8 | 131,600 |
| 6/19 | 1,415 | 1,750 | 1,321 | 1,677 | +280 | +20.0 | 187,400 |
| 6/12 | 1,347 | 1,415 | 1,260 | 1,397 | +80 | +6.1 | 103,600 |
| 6/5 | 1,380 | 1,419 | 1,291 | 1,317 | -74 | -5.3 | 95,400 |
| 5/29 | 1,217 | 1,425 | 1,217 | 1,391 | +185 | +15.3 | 182,900 |
| 5/22 | 1,189 | 1,220 | 1,139 | 1,206 | +41 | +3.5 | 71,100 |
| 5/15 | 1,124 | 1,288 | 1,115 | 1,165 | +75 | +6.9 | 170,100 |
| 5/8 | 1,168 | 1,168 | 1,056 | 1,090 | -18 | -1.6 | 123,700 |
| 5/1 | 1,001 | 1,140 | 1,001 | 1,108 | +108 | +10.8 | 105,600 |
| 4/24 | 1,054 | 1,068 | 981 | 1,000 | -24 | -2.3 | 56,800 |
▶︎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
