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 |
|---|---|
| 2,034 (24/03/25) | 1,302 (24/12/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,070 (24/01/31) | 1,302 (24/12/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,320 | 1,421 | 1,320 | 1,366 | -14 | -1.0 | 4,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/10 | 1,030 | 1,030 | 972 | 985 | -15 | -1.5 | 10,800 |
| 19/09 | 969 | 1,034 | 964 | 1,000 | +31 | +3.2 | 8,700 |
| 19/08 | 984 | 999 | 940 | 969 | -15 | -1.5 | 13,100 |
| 19/07 | 988 | 1,043 | 971 | 984 | -1 | -0.1 | 18,900 |
| 19/06 | 945 | 1,038 | 930 | 985 | +55 | +5.9 | 22,000 |
| 19/05 | 1,062 | 1,062 | 930 | 930 | -102 | -9.9 | 19,800 |
| 19/04 | 1,022 | 1,043 | 1,002 | 1,032 | +11 | +1.1 | 13,700 |
| 19/03 | 1,037 | 1,049 | 1,003 | 1,021 | -9 | -0.9 | 10,400 |
| 19/02 | 1,008 | 1,036 | 976 | 1,030 | +49 | +5.0 | 16,800 |
| 19/01 | 980 | 1,003 | 934 | 981 | +29 | +3.1 | 15,300 |
| 18/12 | 1,110 | 1,112 | 864 | 952 | -147 | -13.4 | 33,500 |
| 18/11 | 1,069 | 1,125 | 1,050 | 1,099 | +66 | +6.4 | 48,400 |
| 18/10 | 1,069 | 1,076 | 1,005 | 1,033 | -30 | -2.8 | 12,800 |
| 18/09 | 1,095 | 1,138 | 1,039 | 1,063 | -2 | -0.2 | 18,600 |
| 18/08 | 1,138 | 1,146 | 1,011 | 1,065 | -55 | -4.9 | 56,800 |
| 18/07 | 1,121 | 1,139 | 1,079 | 1,120 | -14 | -1.2 | 38,600 |
| 18/06 | 1,153 | 1,162 | 1,120 | 1,134 | -6 | -0.5 | 14,600 |
| 18/05 | 1,190 | 1,217 | 1,131 | 1,140 | -50 | -4.2 | 26,600 |
| 18/04 | 1,183 | 1,297 | 1,120 | 1,190 | +37 | +3.2 | 39,400 |
| 18/03 | 1,219 | 1,237 | 1,126 | 1,153 | -36 | -3.0 | 49,900 |
| 18/02 | 1,275 | 1,279 | 1,121 | 1,189 | -76 | -6.0 | 61,700 |
| 18/01 | 1,270 | 1,329 | 1,245 | 1,265 | +25 | +2.0 | 57,000 |
| 17/12 | 1,237 | 1,251 | 1,220 | 1,240 | -9 | -0.7 | 73,300 |
| 17/11 | 1,283 | 1,292 | 1,212 | 1,249 | +5 | +0.4 | 77,800 |
| 17/10 | 1,284 | 1,294 | 1,230 | 1,244 | -40 | -3.1 | 47,500 |
| 17/09 | 1,260 | 1,340 | 1,200 | 1,284 | +14 | +1.1 | 136,000 |
| 17/08 | 1,340 | 1,340 | 1,240 | 1,270 | -70 | -5.2 | 109,300 |
▶︎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
