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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,608 | 1,739 | 1,314 | 1,322 | -249 | -15.9 | 40,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,231 | 1,349 | 1,195 | 1,286 | +59 | +4.8 | 69,000 |
| 21/09 | 1,165 | 1,290 | 1,151 | 1,227 | +85 | +7.4 | 68,900 |
| 21/08 | 1,160 | 1,174 | 1,050 | 1,142 | +12 | +1.1 | 56,400 |
| 21/07 | 1,164 | 1,167 | 1,080 | 1,130 | -34 | -2.9 | 27,700 |
| 21/06 | 1,244 | 1,244 | 1,146 | 1,164 | -72 | -5.8 | 64,600 |
| 21/05 | 1,247 | 1,327 | 1,182 | 1,236 | -131 | -9.6 | 102,500 |
| 21/04 | 1,378 | 1,450 | 1,162 | 1,367 | +3 | +0.2 | 236,300 |
| 21/03 | 1,307 | 1,408 | 1,286 | 1,364 | +51 | +3.9 | 106,400 |
| 21/02 | 1,310 | 1,550 | 1,290 | 1,313 | -12 | -0.9 | 481,200 |
| 21/01 | 1,308 | 1,454 | 1,160 | 1,325 | -3 | -0.2 | 562,400 |
| 20/12 | 1,057 | 1,599 | 1,031 | 1,328 | +270 | +25.5 | 715,000 |
| 20/11 | 1,033 | 1,070 | 967 | 1,058 | +38 | +3.7 | 47,400 |
| 20/10 | 1,020 | 1,048 | 980 | 1,020 | -30 | -2.9 | 17,800 |
| 20/09 | 973 | 1,080 | 955 | 1,050 | +105 | +11.1 | 20,100 |
| 20/08 | 955 | 979 | 905 | 945 | +5 | +0.5 | 12,900 |
| 20/07 | 935 | 960 | 875 | 940 | +20 | +2.2 | 10,800 |
| 20/06 | 950 | 978 | 884 | 920 | -28 | -3.0 | 7,100 |
| 20/05 | 871 | 950 | 871 | 948 | +98 | +11.5 | 20,400 |
| 20/04 | 880 | 880 | 791 | 850 | -18 | -2.1 | 9,500 |
| 20/03 | 900 | 910 | 640 | 868 | -59 | -6.4 | 41,700 |
| 20/02 | 1,041 | 1,041 | 903 | 927 | -88 | -8.7 | 15,500 |
| 20/01 | 1,028 | 1,080 | 1,001 | 1,015 | -11 | -1.1 | 12,300 |
| 19/12 | 1,028 | 1,028 | 980 | 1,026 | -2 | -0.2 | 19,100 |
| 19/11 | 1,005 | 1,045 | 988 | 1,028 | +43 | +4.4 | 69,000 |
▶︎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
