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 | 2,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,086 | 1,139 | 1,017 | 1,024 | -43 | -4.0 | 93,300 |
| 4/10 | 900 | 1,090 | 886 | 1,067 | +174 | +19.5 | 67,300 |
| 4/3 | 1,008 | 1,077 | 888 | 893 | -175 | -16.4 | 89,400 |
| 3/27 | 870 | 1,100 | 844 | 1,068 | +184 | +20.8 | 121,400 |
| 3/19 | 1,030 | 1,046 | 855 | 884 | -94 | -9.6 | 131,800 |
| 3/13 | 1,275 | 1,337 | 925 | 978 | -387 | -28.4 | 194,700 |
| 3/6 | 1,434 | 1,522 | 1,362 | 1,365 | -39 | -2.8 | 133,700 |
| 2/28 | 1,591 | 1,664 | 1,380 | 1,404 | -307 | -17.9 | 207,800 |
| 2/21 | 1,822 | 1,834 | 1,697 | 1,711 | -179 | -9.5 | 147,400 |
| 2/14 | 1,811 | 2,015 | 1,804 | 1,890 | +22 | +1.2 | 121,900 |
| 2/7 | 1,855 | 2,175 | 1,846 | 1,868 | -105 | -5.3 | 264,500 |
| 1/31 | 2,052 | 2,103 | 1,844 | 1,973 | -154 | -7.2 | 191,300 |
| 1/24 | 2,324 | 2,346 | 2,115 | 2,127 | -125 | -5.6 | 154,800 |
| 1/17 | 2,118 | 2,300 | 2,099 | 2,252 | +184 | +8.9 | 134,800 |
| 1/10 | 1,951 | 2,150 | 1,945 | 2,068 | +67 | +3.4 | 102,000 |
| 12/30 | 2,049 | 2,049 | 1,978 | 2,001 | -54 | -2.6 | 16,500 |
| 12/27 | 2,124 | 2,171 | 2,005 | 2,055 | -58 | -2.7 | 110,200 |
| 12/20 | 1,864 | 2,118 | 1,864 | 2,113 | +254 | +13.7 | 164,600 |
| 12/13 | 1,873 | 2,005 | 1,791 | 1,859 | +4 | +0.2 | 128,900 |
| 12/6 | 1,798 | 1,860 | 1,721 | 1,855 | +85 | +4.8 | 72,900 |
| 11/29 | 1,799 | 1,820 | 1,692 | 1,770 | +11 | +0.6 | 73,400 |
| 11/22 | 1,749 | 1,783 | 1,640 | 1,759 | +49 | +2.9 | 93,600 |
| 11/15 | 1,799 | 1,900 | 1,660 | 1,710 | -49 | -2.8 | 205,300 |
| 11/8 | 1,538 | 1,929 | 1,529 | 1,759 | +251 | +16.6 | 269,900 |
| 11/1 | 1,560 | 1,561 | 1,452 | 1,508 | -50 | -3.2 | 43,600 |
| 10/25 | 1,585 | 1,618 | 1,558 | 1,558 | -27 | -1.7 | 20,600 |
| 10/18 | 1,595 | 1,660 | 1,556 | 1,585 | -3 | -0.2 | 53,000 |
| 10/11 | 1,506 | 1,629 | 1,488 | 1,588 | +85 | +5.7 | 68,200 |
| 10/4 | 1,464 | 1,536 | 1,436 | 1,503 | +33 | +2.2 | 71,700 |
| 9/27 | 1,380 | 1,479 | 1,367 | 1,470 | +99 | +7.2 | 52,100 |
▶︎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
