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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,322 | 1,340 | 1,314 | 1,322 | -9 | -0.7 | 5,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,400 | 1,403 | 1,321 | 1,331 | -72 | -5.1 | 12,800 |
| 11/8 | 1,688 | 1,739 | 1,380 | 1,403 | -208 | -12.9 | 21,700 |
| 11/1 | 1,518 | 1,611 | 1,518 | 1,611 | +93 | +6.1 | 2,000 |
| 10/25 | 1,533 | 1,541 | 1,512 | 1,518 | -55 | -3.5 | 1,800 |
| 10/18 | 1,590 | 1,590 | 1,573 | 1,573 | -22 | -1.4 | 500 |
| 10/11 | 1,685 | 1,700 | 1,572 | 1,595 | -111 | -6.5 | 6,100 |
| 10/4 | 1,711 | 1,713 | 1,673 | 1,706 | -5 | -0.3 | 700 |
| 9/27 | 1,682 | 1,711 | 1,642 | 1,711 | +33 | +2.0 | 1,500 |
| 9/20 | 1,725 | 1,725 | 1,647 | 1,678 | -87 | -4.9 | 800 |
| 9/13 | 1,707 | 1,765 | 1,707 | 1,765 | +82 | +4.9 | 1,000 |
| 9/6 | 1,770 | 1,770 | 1,633 | 1,683 | -87 | -4.9 | 2,000 |
| 8/30 | 1,760 | 1,770 | 1,725 | 1,770 | -30 | -1.7 | 900 |
| 8/23 | 1,770 | 1,811 | 1,721 | 1,800 | +30 | +1.7 | 8,300 |
| 8/16 | 1,797 | 1,808 | 1,704 | 1,770 | +25 | +1.4 | 10,900 |
| 8/9 | 1,519 | 1,759 | 1,473 | 1,745 | +94 | +5.7 | 11,100 |
| 8/2 | 1,688 | 1,689 | 1,580 | 1,651 | -27 | -1.6 | 6,300 |
| 7/26 | 1,672 | 1,720 | 1,645 | 1,678 | -19 | -1.1 | 4,100 |
| 7/19 | 1,674 | 1,810 | 1,673 | 1,697 | +23 | +1.4 | 13,900 |
| 7/12 | 1,699 | 1,700 | 1,652 | 1,674 | -25 | -1.5 | 3,000 |
| 7/5 | 1,705 | 1,705 | 1,637 | 1,699 | +34 | +2.0 | 3,500 |
| 6/28 | 1,681 | 1,681 | 1,601 | 1,665 | -16 | -1.0 | 4,400 |
| 6/21 | 1,709 | 1,710 | 1,654 | 1,681 | -28 | -1.6 | 4,600 |
| 6/14 | 1,678 | 1,749 | 1,677 | 1,709 | +31 | +1.9 | 9,300 |
| 6/7 | 1,597 | 1,680 | 1,597 | 1,678 | +41 | +2.5 | 10,000 |
| 5/31 | 1,644 | 1,644 | 1,604 | 1,637 | +22 | +1.4 | 3,400 |
| 5/24 | 1,578 | 1,615 | 1,567 | 1,615 | +41 | +2.6 | 9,900 |
| 5/17 | 1,551 | 1,617 | 1,540 | 1,574 | +24 | +1.6 | 12,500 |
| 5/10 | 1,638 | 1,638 | 1,550 | 1,550 | -51 | -3.2 | 17,000 |
| 5/2 | 1,900 | 1,900 | 1,509 | 1,601 | -344 | -17.7 | 87,700 |
| 4/26 | 1,885 | 1,959 | 1,860 | 1,945 | +65 | +3.5 | 10,200 |
▶︎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
