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) | 1,450 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,070 (24/01/31) | 1,509 (24/05/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,638 | 1,638 | 1,575 | 1,592 | -9 | -0.6 | 13,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,940 | 1,964 | 1,849 | 1,880 | -94 | -4.8 | 11,800 |
| 4/12 | 1,925 | 1,974 | 1,925 | 1,974 | +42 | +2.2 | 2,000 |
| 4/5 | 1,989 | 2,000 | 1,919 | 1,932 | -31 | -1.6 | 6,800 |
| 3/29 | 2,024 | 2,034 | 1,893 | 1,963 | -67 | -3.3 | 17,300 |
| 3/22 | 1,968 | 2,030 | 1,945 | 2,030 | +96 | +5.0 | 8,900 |
| 3/15 | 1,929 | 1,979 | 1,830 | 1,934 | +5 | +0.3 | 8,400 |
| 3/8 | 1,930 | 1,969 | 1,911 | 1,929 | -1 | -0.1 | 6,300 |
| 3/1 | 1,929 | 1,948 | 1,914 | 1,930 | +23 | +1.2 | 4,900 |
| 2/22 | 1,850 | 1,910 | 1,840 | 1,907 | +62 | +3.4 | 8,700 |
| 2/16 | 1,827 | 1,853 | 1,814 | 1,845 | +24 | +1.3 | 9,200 |
| 2/9 | 1,841 | 1,850 | 1,770 | 1,821 | -34 | -1.8 | 17,800 |
| 2/2 | 1,897 | 2,070 | 1,819 | 1,855 | -18 | -1.0 | 46,000 |
| 1/26 | 1,825 | 1,889 | 1,779 | 1,873 | +48 | +2.6 | 16,000 |
| 1/19 | 1,786 | 1,830 | 1,765 | 1,825 | +55 | +3.1 | 12,600 |
| 1/12 | 1,778 | 1,787 | 1,745 | 1,770 | +8 | +0.5 | 8,800 |
| 1/5 | 1,770 | 1,794 | 1,761 | 1,762 | +5 | +0.3 | 7,800 |
| 12/29 | 1,765 | 1,777 | 1,712 | 1,757 | +6 | +0.3 | 10,700 |
| 12/22 | 1,772 | 1,793 | 1,751 | 1,751 | -28 | -1.6 | 3,000 |
| 12/15 | 1,753 | 1,789 | 1,712 | 1,779 | +77 | +4.5 | 10,600 |
| 12/8 | 1,795 | 1,822 | 1,699 | 1,702 | -78 | -4.4 | 17,800 |
| 12/1 | 1,697 | 1,780 | 1,693 | 1,780 | +90 | +5.3 | 14,600 |
| 11/24 | 1,652 | 1,700 | 1,652 | 1,690 | +38 | +2.3 | 4,100 |
| 11/17 | 1,651 | 1,678 | 1,650 | 1,652 | -4 | -0.2 | 5,100 |
| 11/10 | 1,654 | 1,686 | 1,640 | 1,656 | +5 | +0.3 | 4,900 |
| 11/2 | 1,658 | 1,698 | 1,633 | 1,651 | -8 | -0.5 | 18,600 |
| 10/27 | 1,601 | 1,677 | 1,593 | 1,659 | +50 | +3.1 | 7,300 |
| 10/20 | 1,601 | 1,632 | 1,580 | 1,609 | -3 | -0.2 | 7,000 |
| 10/13 | 1,639 | 1,641 | 1,612 | 1,612 | -27 | -1.7 | 4,400 |
▶︎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