！決算発表予定日 2024/04/30
5905東証S信用
業種 金属製品
日本製罐 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,070 (24/01/31) | 1,300 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,070 (24/01/31) | 1,745 (24/01/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,925 | 1,959 | 1,925 | 1,945 | +44 | +2.3 | 4,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,910 | 1,926 | 1,885 | 1,901 | -44 | -2.3 | 2,600 |
| 4/24 | 1,928 | 1,945 | 1,921 | 1,945 | +32 | +1.7 | 700 |
| 4/23 | 1,893 | 1,914 | 1,893 | 1,913 | +15 | +0.8 | 1,200 |
| 4/22 | 1,885 | 1,898 | 1,860 | 1,898 | +18 | +1.0 | 1,100 |
| 4/19 | 1,889 | 1,900 | 1,880 | 1,880 | -49 | -2.5 | 1,300 |
| 4/18 | 1,888 | 1,929 | 1,888 | 1,929 | +1 | +0.1 | 1,100 |
| 4/17 | 1,867 | 1,928 | 1,867 | 1,928 | +65 | +3.5 | 900 |
| 4/16 | 1,941 | 1,941 | 1,849 | 1,863 | -96 | -4.9 | 7,800 |
| 4/15 | 1,940 | 1,964 | 1,940 | 1,959 | -15 | -0.8 | 700 |
| 4/12 | 1,974 | 1,974 | 1,974 | 1,974 | +34 | +1.8 | 200 |
| 4/11 | 1,939 | 1,940 | 1,939 | 1,940 | -19 | -1.0 | 500 |
| 4/10 | 1,929 | 1,971 | 1,929 | 1,959 | +33 | +1.7 | 600 |
| 4/9 | 1,925 | 1,926 | 1,925 | 1,926 | ー | ー | 700 |
| 4/8 | ー | ー | ー | 1,932 | ー | ー | 0 |
| 4/5 | 1,959 | 1,959 | 1,919 | 1,932 | -38 | -1.9 | 600 |
| 4/4 | 1,993 | 1,993 | 1,970 | 1,970 | -30 | -1.5 | 1,000 |
| 4/3 | 1,970 | 2,000 | 1,970 | 2,000 | +13 | +0.7 | 2,700 |
| 4/2 | 1,988 | 1,990 | 1,971 | 1,987 | -1 | -0.1 | 1,000 |
| 4/1 | 1,989 | 1,991 | 1,971 | 1,988 | +25 | +1.3 | 1,500 |
| 3/29 | 1,929 | 1,970 | 1,929 | 1,963 | +35 | +1.8 | 2,400 |
| 3/28 | 1,906 | 1,959 | 1,893 | 1,928 | -63 | -3.2 | 4,600 |
| 3/27 | 2,014 | 2,018 | 1,991 | 1,991 | -23 | -1.1 | 3,200 |
| 3/26 | 2,029 | 2,029 | 1,961 | 2,014 | -8 | -0.4 | 5,000 |
| 3/25 | 2,024 | 2,034 | 2,000 | 2,022 | -8 | -0.4 | 2,100 |
| 3/22 | 1,999 | 2,030 | 1,980 | 2,030 | +32 | +1.6 | 3,000 |
| 3/21 | 1,945 | 1,998 | 1,945 | 1,998 | +39 | +2.0 | 3,700 |
| 3/19 | 1,975 | 1,977 | 1,959 | 1,959 | -1 | -0.1 | 1,100 |
| 3/18 | 1,968 | 1,971 | 1,960 | 1,960 | +26 | +1.3 | 1,100 |
| 3/15 | 1,934 | 1,934 | 1,934 | 1,934 | 0 | 0.0 | 200 |
| 3/14 | 1,947 | 1,949 | 1,934 | 1,934 | +4 | +0.2 | 700 |
▶︎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