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) | 1,430 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,070 (24/01/31) | 1,509 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,540 | 1,690 | 1,509 | 1,600 | -266 | -14.3 | 90,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,989 | 2,000 | 1,821 | 1,866 | -97 | -4.9 | 42,900 |
| 24/03 | 1,937 | 2,034 | 1,830 | 1,963 | +43 | +2.2 | 41,900 |
| 24/02 | 1,851 | 1,948 | 1,770 | 1,920 | -40 | -2.0 | 60,600 |
| 24/01 | 1,770 | 2,070 | 1,745 | 1,960 | +203 | +11.6 | 70,200 |
| 23/12 | 1,741 | 1,822 | 1,699 | 1,757 | +17 | +1.0 | 51,900 |
| 23/11 | 1,698 | 1,740 | 1,640 | 1,740 | +52 | +3.1 | 29,300 |
| 23/10 | 1,690 | 1,690 | 1,580 | 1,688 | +17 | +1.0 | 39,400 |
| 23/09 | 1,714 | 1,748 | 1,666 | 1,671 | -46 | -2.7 | 37,500 |
| 23/08 | 1,726 | 1,894 | 1,632 | 1,717 | +134 | +8.5 | 73,000 |
| 23/07 | 1,554 | 1,608 | 1,515 | 1,583 | +74 | +4.9 | 18,900 |
| 23/06 | 1,476 | 1,531 | 1,451 | 1,509 | -21 | -1.4 | 21,200 |
| 23/05 | 1,400 | 1,605 | 1,400 | 1,530 | +224 | +17.2 | 194,800 |
| 23/04 | 1,297 | 1,320 | 1,198 | 1,306 | +9 | +0.7 | 12,100 |
| 23/03 | 1,250 | 1,348 | 1,230 | 1,297 | +57 | +4.6 | 17,700 |
| 23/02 | 1,170 | 1,240 | 1,164 | 1,240 | +103 | +9.1 | 23,400 |
| 23/01 | 1,186 | 1,187 | 1,108 | 1,137 | -19 | -1.6 | 8,100 |
| 22/12 | 1,158 | 1,170 | 1,106 | 1,156 | +1 | +0.1 | 11,400 |
| 22/11 | 1,152 | 1,180 | 1,092 | 1,155 | +1 | +0.1 | 11,500 |
| 22/10 | 1,194 | 1,205 | 1,106 | 1,154 | -14 | -1.2 | 11,300 |
| 22/09 | 1,172 | 1,222 | 1,093 | 1,168 | -2 | -0.2 | 7,900 |
| 22/08 | 1,140 | 1,184 | 1,082 | 1,170 | +30 | +2.6 | 18,400 |
| 22/07 | 1,047 | 1,169 | 1,024 | 1,140 | +93 | +8.9 | 18,800 |
| 22/06 | 1,014 | 1,054 | 982 | 1,047 | +51 | +5.1 | 19,900 |
| 22/05 | 1,142 | 1,142 | 947 | 996 | -116 | -10.4 | 42,200 |
| 22/04 | 1,246 | 1,246 | 1,110 | 1,112 | -108 | -8.9 | 50,400 |
| 22/03 | 1,240 | 1,250 | 1,166 | 1,220 | -10 | -0.8 | 12,800 |
| 22/02 | 1,290 | 1,290 | 1,196 | 1,230 | 0 | 0.0 | 49,300 |
| 22/01 | 1,186 | 1,285 | 1,111 | 1,230 | +78 | +6.8 | 89,700 |
| 21/12 | 1,269 | 1,269 | 1,145 | 1,152 | -97 | -7.8 | 26,200 |
| 21/11 | 1,324 | 1,359 | 1,201 | 1,249 | -37 | -2.9 | 46,600 |
▶︎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