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 |
|---|---|
| 2,070 (24/01/31) | 1,314 (24/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,070 (24/01/31) | 1,314 (24/11/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,322 | 1,322 | 1,319 | 1,322 | +4 | +0.3 | 400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,783 | 1,811 | 1,735 | 1,800 | +2 | +0.1 | 1,400 |
| 8/22 | 1,740 | 1,798 | 1,721 | 1,798 | +58 | +3.3 | 3,800 |
| 8/21 | 1,768 | 1,769 | 1,740 | 1,740 | -30 | -1.7 | 300 |
| 8/20 | 1,770 | 1,778 | 1,733 | 1,770 | 0 | 0.0 | 2,400 |
| 8/19 | 1,770 | 1,770 | 1,770 | 1,770 | 0 | 0.0 | 400 |
| 8/16 | 1,770 | 1,775 | 1,770 | 1,770 | 0 | 0.0 | 600 |
| 8/15 | 1,779 | 1,780 | 1,761 | 1,770 | 0 | 0.0 | 2,100 |
| 8/14 | 1,704 | 1,770 | 1,704 | 1,770 | -38 | -2.1 | 1,700 |
| 8/13 | 1,797 | 1,808 | 1,770 | 1,808 | +63 | +3.6 | 6,500 |
| 8/9 | 1,684 | 1,759 | 1,674 | 1,745 | +95 | +5.8 | 3,000 |
| 8/8 | 1,581 | 1,650 | 1,581 | 1,650 | +70 | +4.4 | 1,400 |
| 8/7 | 1,520 | 1,599 | 1,520 | 1,580 | -20 | -1.3 | 800 |
| 8/6 | 1,495 | 1,600 | 1,473 | 1,600 | +105 | +7.0 | 2,100 |
| 8/5 | 1,519 | 1,563 | 1,495 | 1,495 | -156 | -9.5 | 3,800 |
| 8/2 | 1,591 | 1,689 | 1,580 | 1,651 | +2 | +0.1 | 4,000 |
| 8/1 | 1,654 | 1,654 | 1,635 | 1,649 | -31 | -1.9 | 800 |
| 7/31 | 1,650 | 1,680 | 1,650 | 1,680 | +32 | +1.9 | 700 |
| 7/30 | 1,688 | 1,688 | 1,648 | 1,648 | ー | ー | 800 |
| 7/29 | ー | ー | ー | 1,678 | ー | ー | 0 |
| 7/26 | 1,672 | 1,678 | 1,672 | 1,678 | +13 | +0.8 | 1,800 |
| 7/25 | 1,645 | 1,665 | 1,645 | 1,665 | -5 | -0.3 | 600 |
| 7/24 | 1,685 | 1,720 | 1,662 | 1,670 | -31 | -1.8 | 1,500 |
| 7/23 | 1,701 | 1,701 | 1,701 | 1,701 | +29 | +1.7 | 100 |
| 7/22 | 1,672 | 1,672 | 1,672 | 1,672 | -25 | -1.5 | 100 |
| 7/19 | 1,676 | 1,697 | 1,676 | 1,697 | +7 | +0.4 | 300 |
| 7/18 | 1,690 | 1,690 | 1,690 | 1,690 | -70 | -4.0 | 400 |
| 7/17 | 1,673 | 1,810 | 1,673 | 1,760 | +86 | +5.1 | 13,100 |
| 7/16 | 1,674 | 1,674 | 1,674 | 1,674 | 0 | 0.0 | 100 |
| 7/12 | 1,692 | 1,692 | 1,652 | 1,674 | -25 | -1.5 | 1,000 |
| 7/11 | 1,700 | 1,700 | 1,699 | 1,699 | +1 | +0.1 | 400 |
▶︎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
