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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,617 | 1,617 | 1,614 | 1,614 | -3 | -0.2 | 400 |
| 5/28 | 1,623 | 1,625 | 1,617 | 1,617 | -5 | -0.3 | 1,100 |
| 5/27 | 1,644 | 1,644 | 1,604 | 1,622 | +7 | +0.4 | 1,000 |
| 5/24 | 1,584 | 1,615 | 1,580 | 1,615 | +11 | +0.7 | 1,700 |
| 5/23 | 1,611 | 1,611 | 1,567 | 1,604 | -2 | -0.1 | 1,200 |
| 5/22 | 1,598 | 1,606 | 1,598 | 1,606 | +13 | +0.8 | 1,300 |
| 5/21 | 1,578 | 1,601 | 1,578 | 1,593 | +17 | +1.1 | 2,100 |
| 5/20 | 1,578 | 1,598 | 1,576 | 1,576 | +2 | +0.1 | 3,600 |
| 5/17 | 1,574 | 1,575 | 1,573 | 1,574 | 0 | 0.0 | 1,000 |
| 5/16 | 1,570 | 1,610 | 1,568 | 1,574 | +4 | +0.3 | 2,900 |
| 5/15 | 1,582 | 1,617 | 1,564 | 1,570 | -12 | -0.8 | 1,900 |
| 5/14 | 1,569 | 1,600 | 1,567 | 1,582 | +13 | +0.8 | 3,400 |
| 5/13 | 1,551 | 1,575 | 1,540 | 1,569 | +19 | +1.2 | 3,300 |
| 5/10 | 1,592 | 1,595 | 1,550 | 1,550 | -42 | -2.6 | 5,700 |
| 5/9 | 1,595 | 1,597 | 1,589 | 1,592 | -3 | -0.2 | 2,000 |
| 5/8 | 1,595 | 1,595 | 1,587 | 1,595 | -5 | -0.3 | 2,100 |
| 5/7 | 1,638 | 1,638 | 1,575 | 1,600 | -1 | -0.1 | 7,200 |
| 5/2 | 1,635 | 1,638 | 1,575 | 1,601 | -34 | -2.1 | 10,500 |
| 5/1 | 1,540 | 1,690 | 1,509 | 1,635 | -231 | -12.4 | 65,100 |
| 4/30 | 1,900 | 1,900 | 1,821 | 1,866 | -79 | -4.1 | 12,100 |
| 4/26 | 1,925 | 1,959 | 1,925 | 1,945 | +44 | +2.3 | 4,600 |
| 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 |
▶︎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
