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) | 1,450 (23/05/11) |
年初来高値 | 年初来安値 |
---|---|
2,070 (24/01/31) | 1,509 (24/05/01) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 1,595 | 1,597 | 1,589 | 1,592 | -3 | -0.2 | 2,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 1,930 | 1,979 | 1,903 | 1,930 | +37 | +2.0 | 3,800 |
3/12 | 1,914 | 1,914 | 1,883 | 1,893 | +19 | +1.0 | 1,200 |
3/11 | 1,929 | 1,929 | 1,830 | 1,874 | -55 | -2.9 | 2,500 |
3/8 | 1,931 | 1,969 | 1,929 | 1,929 | -1 | -0.1 | 300 |
3/7 | 1,942 | 1,946 | 1,930 | 1,930 | +5 | +0.3 | 1,200 |
3/6 | 1,912 | 1,925 | 1,912 | 1,925 | +13 | +0.7 | 1,400 |
3/5 | 1,931 | 1,931 | 1,912 | 1,912 | -19 | -1.0 | 1,500 |
3/4 | 1,930 | 1,940 | 1,911 | 1,931 | +1 | +0.1 | 1,900 |
3/1 | 1,937 | 1,937 | 1,927 | 1,930 | +10 | +0.5 | 1,000 |
2/29 | 1,920 | 1,920 | 1,920 | 1,920 | -10 | -0.5 | 300 |
2/28 | 1,914 | 1,936 | 1,914 | 1,930 | +4 | +0.2 | 1,400 |
2/27 | 1,947 | 1,947 | 1,926 | 1,926 | -8 | -0.4 | 500 |
2/26 | 1,929 | 1,948 | 1,919 | 1,934 | +27 | +1.4 | 1,700 |
2/22 | 1,890 | 1,910 | 1,873 | 1,907 | +22 | +1.2 | 4,500 |
2/21 | 1,880 | 1,889 | 1,880 | 1,885 | +11 | +0.6 | 800 |
2/20 | 1,858 | 1,894 | 1,848 | 1,874 | +21 | +1.1 | 1,500 |
2/19 | 1,850 | 1,853 | 1,840 | 1,853 | +8 | +0.4 | 1,900 |
2/16 | 1,841 | 1,845 | 1,821 | 1,845 | +1 | +0.1 | 700 |
2/15 | 1,853 | 1,853 | 1,814 | 1,844 | +2 | +0.1 | 2,200 |
2/14 | 1,831 | 1,853 | 1,815 | 1,842 | +13 | +0.7 | 2,700 |
2/13 | 1,827 | 1,845 | 1,826 | 1,829 | +8 | +0.4 | 3,600 |
2/9 | 1,818 | 1,822 | 1,814 | 1,821 | +13 | +0.7 | 1,400 |
2/8 | 1,829 | 1,838 | 1,795 | 1,808 | -21 | -1.2 | 7,400 |
2/7 | 1,785 | 1,829 | 1,770 | 1,829 | +4 | +0.2 | 5,000 |
▶︎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